678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201500,341248485,3155,3155,3155,3155,1965
|
|
20231114,201400,341248485,3155,3155,3155,3155,0
|
|
20231114,201300,341248485,3155,3155,3155,3155,0
|
|
20231114,201200,341248485,3155,3155,3155,3155,0
|
|
20231114,201100,341248485,3155,3155,3155,3155,0
|
|
20231114,201000,341248485,3155,3155,3155,3155,0
|
|
20231114,200900,341248485,3155,3155,3155,3155,0
|
|
20231114,200800,341248485,3155,3155,3155,3155,0
|
|
20231114,200700,341248485,3155,3155,3155,3155,0
|
|
20231114,200600,341248485,3155,3155,3155,3155,0
|
|
20231114,200500,341248485,3155,3155,3155,3155,0
|
|
20231114,200400,341248485,3155,3155,3155,3155,0
|
|
20231114,200300,341248485,3155,3155,3155,3155,0
|
|
20231114,200200,341248485,3155,3155,3155,3155,0
|
|
20231114,200100,341248485,3155,3155,3155,3155,0
|
|
20231114,200000,341248485,3155,3155,3155,3155,0
|
|
20231114,195900,341248485,3155,3155,3155,3155,0
|
|
20231114,195800,341248485,3155,3155,3155,3155,0
|
|
20231114,195700,341248485,3155,3155,3155,3155,0
|
|
20231114,195600,341248485,3155,3155,3155,3155,0
|
|
20231114,195500,341248485,3155,3155,3155,3155,0
|
|
20231114,195400,341248485,3155,3155,3155,3155,0
|
|
20231114,195300,341248485,3155,3155,3155,3155,0
|
|
20231114,195200,341248485,3155,3155,3155,3155,0
|
|
20231114,195100,341248485,3155,3155,3155,3155,0
|
|
20231114,195000,341248485,3155,3155,3155,3155,0
|
|
20231114,194900,341248485,3155,3155,3155,3155,0
|
|
20231114,194800,341248485,3155,3155,3155,3155,0
|
|
20231114,194700,341248485,3155,3155,3155,3155,0
|
|
20231114,194600,341248485,3155,3155,3155,3155,0
|
|
20231114,194500,341248485,3155,3155,3155,3155,1965
|
|
20231114,194400,341248485,3155,3155,3155,3155,0
|
|
20231114,194300,341248485,3155,3155,3155,3155,0
|
|
20231114,194200,341248485,3155,3155,3155,3155,0
|
|
20231114,194100,341248485,3155,3155,3155,3155,0
|
|
20231114,194000,341248485,3155,3155,3155,3155,0
|
|
20231114,193900,341248485,3155,3155,3155,3155,0
|
|
20231114,193800,341248485,3155,3155,3155,3155,0
|
|
20231114,193700,341248485,3155,3155,3155,3155,0
|
|
20231114,193600,341248485,3155,3155,3155,3155,0
|
|
20231114,193500,341248485,3155,3155,3155,3155,0
|
|
20231114,193400,341248485,3155,3155,3155,3155,0
|
|
20231114,193300,341248485,3155,3155,3155,3155,0
|
|
20231114,193200,341248485,3155,3155,3155,3155,0
|
|
20231114,193100,341248485,3155,3155,3155,3155,0
|
|
20231114,193000,341248485,3155,3155,3155,3155,0
|
|
20231114,192900,341248485,3155,3155,3155,3155,0
|
|
20231114,192800,341248485,3155,3155,3155,3155,0
|
|
20231114,192700,341248485,3155,3155,3155,3155,0
|
|
20231114,192600,341248485,3155,3155,3155,3155,0
|
|
20231114,192500,341248485,3155,3155,3155,3155,0
|
|
20231114,192400,341248485,3155,3155,3155,3155,0
|
|
20231114,192300,341248485,3155,3155,3155,3155,0
|
|
20231114,192200,341248485,3155,3155,3155,3155,0
|
|
20231114,192100,341248485,3155,3155,3155,3155,0
|
|
20231114,192000,341248485,3155,3155,3155,3155,0
|
|
20231114,191900,341248485,3155,3155,3155,3155,0
|
|
20231114,191800,341248485,3155,3155,3155,3155,0
|
|
20231114,191700,341248485,3155,3155,3155,3155,0
|
|
20231114,191600,341248485,3155,3155,3155,3155,0
|
|
20231114,191500,341248485,3155,3155,3155,3155,1965
|
|
20231114,191400,341248485,3155,3155,3155,3155,0
|
|
20231114,191300,341248485,3155,3155,3155,3155,0
|
|
20231114,191200,341248485,3155,3155,3155,3155,0
|
|
20231114,191100,341248485,3155,3155,3155,3155,0
|
|
20231114,191000,341248485,3155,3155,3155,3155,0
|
|
20231114,190900,341248485,3155,3155,3155,3155,0
|
|
20231114,190800,341248485,3155,3155,3155,3155,0
|
|
20231114,190700,341248485,3155,3155,3155,3155,0
|
|
20231114,190600,341248485,3155,3155,3155,3155,0
|
|
20231114,190500,341248485,3155,3155,3155,3155,0
|
|
20231114,190400,341248485,3155,3155,3155,3155,0
|
|
20231114,190300,341248485,3155,3155,3155,3155,0
|
|
20231114,190200,341248485,3155,3155,3155,3155,0
|
|
20231114,190100,341248485,3155,3155,3155,3155,0
|
|
20231114,190000,341248485,3155,3155,3155,3155,0
|
|
20231114,185900,341248485,3155,3155,3155,3155,0
|
|
20231114,185800,341248485,3155,3155,3155,3155,0
|
|
20231114,185700,341248485,3155,3155,3155,3155,0
|
|
20231114,185600,341248485,3155,3155,3155,3155,0
|
|
20231114,185500,341248485,3155,3155,3155,3155,0
|
|
20231114,185400,341248485,3155,3155,3155,3155,0
|
|
20231114,185300,341248485,3155,3155,3155,3155,0
|
|
20231114,185200,341248485,3155,3155,3155,3155,0
|
|
20231114,185100,341248485,3155,3155,3155,3155,0
|
|
20231114,185000,341248485,3155,3155,3155,3155,0
|
|
20231114,184900,341248485,3155,3155,3155,3155,0
|
|
20231114,184800,341248485,3155,3155,3155,3155,0
|
|
20231114,184700,341248485,3155,3155,3155,3155,0
|
|
20231114,184600,341248485,3155,3155,3155,3155,0
|
|
20231114,184500,341248485,3155,3155,3155,3155,1965
|
|
20231114,184400,341248485,3155,3155,3155,3155,0
|
|
20231114,184300,341248485,3155,3155,3155,3155,0
|
|
20231114,184200,341248485,3155,3155,3155,3155,0
|
|
20231114,184100,341248485,3155,3155,3155,3155,0
|
|
20231114,184000,341248485,3155,3155,3155,3155,0
|
|
20231114,183900,341248485,3155,3155,3155,3155,0
|
|
20231114,183800,341248485,3155,3155,3155,3155,0
|
|
20231114,183700,341248485,3155,3155,3155,3155,0
|
|
20231114,183600,341248485,3155,3155,3155,3155,0
|
|
20231114,183500,341248485,3155,3155,3155,3155,0
|
|
20231114,183400,341248485,3155,3155,3155,3155,0
|
|
20231114,183300,341248485,3155,3155,3155,3155,0
|
|
20231114,183200,341248485,3155,3155,3155,3155,0
|
|
20231114,183100,341248485,3155,3155,3155,3155,0
|
|
20231114,183000,341248485,3155,3155,3155,3155,0
|
|
20231114,182900,341248485,3155,3155,3155,3155,0
|
|
20231114,182800,341248485,3155,3155,3155,3155,0
|
|
20231114,182700,341248485,3155,3155,3155,3155,0
|
|
20231114,182600,341248485,3155,3155,3155,3155,0
|
|
20231114,182500,341248485,3155,3155,3155,3155,0
|
|
20231114,182400,341248485,3155,3155,3155,3155,0
|
|
20231114,182300,341248485,3155,3155,3155,3155,0
|
|
20231114,182200,341248485,3155,3155,3155,3155,0
|
|
20231114,182100,341248485,3155,3155,3155,3155,0
|
|
20231114,182000,341248485,3155,3155,3155,3155,0
|
|
20231114,181900,341248485,3155,3155,3155,3155,0
|
|
20231114,181800,341248485,3155,3155,3155,3155,0
|
|
20231114,181700,341248485,3155,3155,3155,3155,0
|
|
20231114,181600,341248485,3155,3155,3155,3155,0
|
|
20231114,181500,341248485,3155,3155,3155,3155,1965
|
|
20231114,181400,341248485,3155,3155,3155,3155,0
|
|
20231114,181300,341248485,3155,3155,3155,3155,0
|
|
20231114,181200,341248485,3155,3155,3155,3155,0
|
|
20231114,181100,341248485,3155,3155,3155,3155,0
|
|
20231114,181000,341248485,3155,3155,3155,3155,0
|
|
20231114,180900,341248485,3155,3155,3155,3155,0
|
|
20231114,180800,341248485,3155,3155,3155,3155,0
|
|
20231114,180700,341248485,3155,3155,3155,3155,0
|
|
20231114,180600,341248485,3155,3155,3155,3155,0
|
|
20231114,180500,341248485,3155,3155,3155,3155,0
|
|
20231114,180400,341248485,3155,3155,3155,3155,0
|
|
20231114,180300,341248485,3155,3155,3155,3155,0
|
|
20231114,180200,341248485,3155,3155,3155,3155,0
|
|
20231114,180100,341248485,3155,3155,3155,3155,0
|
|
20231114,180000,341248485,3155,3155,3155,3155,0
|
|
20231114,175900,341248485,3155,3155,3155,3155,0
|
|
20231114,175800,341248485,3155,3155,3155,3155,0
|
|
20231114,175700,341248485,3155,3155,3155,3155,0
|
|
20231114,175600,341248485,3155,3155,3155,3155,0
|
|
20231114,175500,341248485,3155,3155,3155,3155,0
|
|
20231114,175400,341248485,3155,3155,3155,3155,0
|
|
20231114,175300,341248485,3155,3155,3155,3155,0
|
|
20231114,175200,341248485,3155,3155,3155,3155,0
|
|
20231114,175100,341248485,3155,3155,3155,3155,0
|
|
20231114,175000,341248485,3155,3155,3155,3155,0
|
|
20231114,174900,341248485,3155,3155,3155,3155,0
|
|
20231114,174800,341248485,3155,3155,3155,3155,0
|
|
20231114,174700,341248485,3155,3155,3155,3155,0
|
|
20231114,174600,341248485,3155,3155,3155,3155,0
|
|
20231114,174500,341248485,3155,3155,3155,3155,1965
|
|
20231114,174400,341248485,3155,3155,3155,3155,0
|
|
20231114,174300,341248485,3155,3155,3155,3155,0
|
|
20231114,174200,341248485,3155,3155,3155,3155,0
|
|
20231114,174100,341248485,3155,3155,3155,3155,0
|
|
20231114,174000,341248485,3155,3155,3155,3155,0
|
|
20231114,173900,341248485,3155,3155,3155,3155,0
|
|
20231114,173800,341248485,3155,3155,3155,3155,0
|
|
20231114,173700,341248485,3155,3155,3155,3155,0
|
|
20231114,173600,341248485,3155,3155,3155,3155,0
|
|
20231114,173500,341248485,3155,3155,3155,3155,0
|
|
20231114,173400,341248485,3155,3155,3155,3155,0
|
|
20231114,173300,341248485,3155,3155,3155,3155,0
|
|
20231114,173200,341248485,3155,3155,3155,3155,0
|
|
20231114,173100,341248485,3155,3155,3155,3155,0
|
|
20231114,173000,341248485,3155,3155,3155,3155,0
|
|
20231114,172900,341248485,3155,3155,3155,3155,0
|
|
20231114,172800,341248485,3155,3155,3155,3155,0
|
|
20231114,172700,341248485,3155,3155,3155,3155,0
|
|
20231114,172600,341248485,3155,3155,3155,3155,0
|
|
20231114,172500,341248485,3155,3155,3155,3155,0
|
|
20231114,172400,341248485,3155,3155,3155,3155,0
|
|
20231114,172300,341248485,3155,3155,3155,3155,0
|
|
20231114,172200,341248485,3155,3155,3155,3155,0
|
|
20231114,172100,341248485,3155,3155,3155,3155,0
|
|
20231114,172000,341248485,3155,3155,3155,3155,0
|
|
20231114,171900,341248485,3155,3155,3155,3155,0
|
|
20231114,171800,341248485,3155,3155,3155,3155,0
|
|
20231114,171700,341248485,3155,3155,3155,3155,0
|
|
20231114,171600,341248485,3155,3155,3155,3155,0
|
|
20231114,171500,341248485,3155,3155,3155,3155,1965
|
|
20231114,171400,341248485,3155,3155,3155,3155,0
|
|
20231114,171300,341248485,3155,3155,3155,3155,0
|
|
20231114,171200,341248485,3155,3155,3155,3155,0
|
|
20231114,171100,341248485,3155,3155,3155,3155,0
|
|
20231114,171000,341248485,3155,3155,3155,3155,0
|
|
20231114,170900,341248485,3155,3155,3155,3155,0
|
|
20231114,170800,341248485,3155,3155,3155,3155,0
|
|
20231114,170700,341248485,3155,3155,3155,3155,0
|
|
20231114,170600,341248485,3155,3155,3155,3155,0
|
|
20231114,170500,341248485,3155,3155,3155,3155,0
|
|
20231114,170400,341248485,3155,3155,3155,3155,0
|
|
20231114,170300,341248485,3155,3155,3155,3155,0
|
|
20231114,170200,341248485,3155,3155,3155,3155,0
|
|
20231114,170100,341248485,3155,3155,3155,3155,0
|
|
20231114,170000,341248485,3155,3155,3155,3155,0
|
|
20231114,165900,341248485,3155,3155,3155,3155,0
|
|
20231114,165800,341248485,3155,3155,3155,3155,0
|
|
20231114,165700,341248485,3155,3155,3155,3155,0
|
|
20231114,165600,341248485,3155,3155,3155,3155,0
|
|
20231114,165500,341248485,3155,3155,3155,3155,0
|
|
20231114,165400,341248485,3155,3155,3155,3155,0
|
|
20231114,165300,341248485,3155,3155,3155,3155,0
|
|
20231114,165200,341248485,3155,3155,3155,3155,0
|
|
20231114,165100,341248485,3155,3155,3155,3155,0
|
|
20231114,165000,341248485,3155,3155,3155,3155,0
|
|
20231114,164900,341248485,3155,3155,3155,3155,0
|
|
20231114,164800,341248485,3155,3155,3155,3155,0
|
|
20231114,164700,341248485,3155,3155,3155,3155,0
|
|
20231114,164600,341248485,3155,3155,3155,3155,0
|
|
20231114,164500,341248485,3155,3155,3155,3155,1965
|
|
20231114,164400,341248485,3155,3155,3155,3155,0
|
|
20231114,164300,341248485,3155,3155,3155,3155,0
|
|
20231114,164200,341248485,3155,3155,3155,3155,0
|
|
20231114,164100,341248485,3155,3155,3155,3155,0
|
|
20231114,164000,341248485,3155,3155,3155,3155,0
|
|
20231114,163900,341248485,3155,3155,3155,3155,0
|
|
20231114,163800,341248485,3155,3155,3155,3155,0
|
|
20231114,163700,341248485,3155,3155,3155,3155,0
|
|
20231114,163600,341248485,3155,3155,3155,3155,0
|
|
20231114,163500,341248485,3155,3155,3155,3155,0
|
|
20231114,163400,341248485,3155,3155,3155,3155,0
|
|
20231114,163300,341248485,3155,3155,3155,3155,0
|
|
20231114,163200,341248485,3155,3155,3155,3155,0
|
|
20231114,163100,341248485,3155,3155,3155,3155,0
|
|
20231114,163000,341248485,3155,3155,3155,3155,0
|
|
20231114,162900,341248485,3155,3155,3155,3155,0
|
|
20231114,162800,341248485,3155,3155,3155,3155,0
|
|
20231114,162700,341248485,3155,3155,3155,3155,0
|
|
20231114,162600,341248485,3155,3155,3155,3155,0
|
|
20231114,162500,341248485,3155,3155,3155,3155,0
|
|
20231114,162400,341248485,3155,3155,3155,3155,0
|
|
20231114,162300,341248485,3155,3155,3155,3155,0
|
|
20231114,162200,341248485,3155,3155,3155,3155,0
|
|
20231114,162100,341248485,3155,3155,3155,3155,0
|
|
20231114,162000,341248485,3155,3155,3155,3155,0
|
|
20231114,161900,341248485,3155,3155,3155,3155,0
|
|
20231114,161800,341248485,3155,3155,3155,3155,0
|
|
20231114,161700,341248485,3155,3155,3155,3155,0
|
|
20231114,161600,341248485,3155,3155,3155,3155,0
|
|
20231114,161500,341248485,3155,3155,3155,3155,1965
|
|
20231114,161400,341248485,3155,3155,3155,3155,0
|
|
20231114,161300,341248485,3155,3155,3155,3155,0
|
|
20231114,161200,341248485,3155,3155,3155,3155,0
|
|
20231114,161100,341248485,3155,3155,3155,3155,0
|
|
20231114,161000,341248485,3155,3155,3155,3155,0
|
|
20231114,160900,341248485,3155,3155,3155,3155,0
|
|
20231114,160800,341248485,3155,3155,3155,3155,0
|
|
20231114,160700,341248485,3155,3155,3155,3155,0
|
|
20231114,160600,341248485,3155,3155,3155,3155,0
|
|
20231114,160500,341248485,3155,3155,3155,3155,0
|
|
20231114,160400,341248485,3155,3155,3155,3155,0
|
|
20231114,160300,341248485,3155,3155,3155,3155,0
|
|
20231114,160200,341248485,3155,3155,3155,3155,0
|
|
20231114,160100,341248485,3155,3155,3155,3155,0
|
|
20231114,160000,341248485,3155,3155,3155,3155,0
|
|
20231114,155900,341248485,3155,3155,3155,3155,0
|
|
20231114,155800,341248485,3155,3155,3155,3155,0
|
|
20231114,155700,341248485,3155,3155,3155,3155,0
|
|
20231114,155600,341248485,3155,3155,3155,3155,0
|
|
20231114,155500,341248485,3155,3155,3155,3155,0
|
|
20231114,155400,341248485,3155,3155,3155,3155,0
|
|
20231114,155300,341248485,3155,3155,3155,3155,0
|
|
20231114,155200,341248485,3155,3155,3155,3155,0
|
|
20231114,155100,341248485,3155,3155,3155,3155,0
|
|
20231114,155000,341248485,3155,3155,3155,3155,0
|
|
20231114,154900,341248485,3155,3155,3155,3155,0
|
|
20231114,154800,341248485,3155,3155,3155,3155,0
|
|
20231114,154700,341248485,3155,3155,3155,3155,0
|
|
20231114,154600,341248485,3155,3155,3155,3155,0
|
|
20231114,154500,341248485,3155,3155,3155,3155,1965
|
|
20231114,154400,341248485,3155,3155,3155,3155,0
|
|
20231114,154300,341248485,3155,3155,3155,3155,0
|
|
20231114,154200,341248485,3155,3155,3155,3155,0
|
|
20231114,154100,341248485,3155,3155,3155,3155,0
|
|
20231114,154000,341248485,3155,3155,3155,3155,0
|
|
20231114,153900,341248485,3155,3155,3155,3155,0
|
|
20231114,153800,341248485,3155,3155,3155,3155,0
|
|
20231114,153700,341248485,3155,3155,3155,3155,0
|
|
20231114,153600,341248485,3155,3155,3155,3155,0
|
|
20231114,153500,341248485,3155,3155,3155,3155,0
|
|
20231114,153400,341248485,3155,3155,3155,3155,0
|
|
20231114,153300,341248485,3155,3155,3155,3155,0
|
|
20231114,153200,341248485,3155,3155,3155,3155,0
|
|
20231114,153100,341248485,3155,3155,3155,3155,0
|
|
20231114,153000,341248485,3155,3155,3155,3155,1965
|
|
20231114,152900,335048910,3165,3165,3165,3165,0
|
|
20231114,152800,335048910,3165,3165,3165,3165,0
|
|
20231114,152700,335048910,3165,3165,3165,3165,0
|
|
20231114,152600,335048910,3165,3165,3165,3165,0
|
|
20231114,152500,335048910,3165,3165,3165,3165,0
|
|
20231114,152400,335048910,3165,3165,3165,3165,0
|
|
20231114,152300,335048910,3165,3165,3165,3165,0
|
|
20231114,152200,335048910,3165,3165,3165,3165,0
|
|
20231114,152100,335048910,3165,3165,3165,3165,0
|
|
20231114,152000,335048910,3165,3165,3165,3165,0
|
|
20231114,151900,335048910,3165,3175,3175,3160,1552
|
|
20231114,151800,330137080,3175,3175,3180,3175,1589
|
|
20231114,151700,325088685,3175,3175,3175,3175,0
|
|
20231114,151600,325088685,3175,3175,3175,3175,0
|
|
20231114,151500,325088685,3175,3175,3175,3175,0
|
|
20231114,151400,325088685,3175,3155,3175,3155,16
|
|
20231114,151300,325038030,3155,3155,3155,3155,1196
|
|
20231114,151200,321264650,3155,3155,3155,3155,584
|
|
20231114,151100,319422130,3155,3150,3155,3150,1587
|
|
20231114,151000,314419665,3145,3145,3145,3145,30
|
|
20231114,150900,314325315,3145,3145,3145,3145,12
|
|
20231114,150800,314287575,3145,3145,3145,3145,0
|
|
20231114,150700,314287575,3145,3145,3145,3145,689
|
|
20231114,150600,312120670,3145,3145,3145,3145,872
|
|
20231114,150500,309378230,3145,3150,3150,3145,21
|
|
20231114,150400,309312160,3150,3150,3150,3150,0
|
|
20231114,150300,309312160,3150,3150,3150,3150,1
|
|
20231114,150200,309309010,3140,3145,3145,3140,640
|
|
20231114,150100,307297920,3150,3150,3150,3150,0
|
|
20231114,150000,307297920,3150,3150,3150,3150,158
|
|
20231114,145900,306800220,3155,3155,3155,3155,0
|
|
20231114,145800,306800220,3155,3155,3155,3155,32
|
|
20231114,145700,306699260,3145,3145,3145,3145,705
|
|
20231114,145600,304482035,3140,3140,3140,3140,161
|
|
20231114,145500,303976495,3145,3145,3145,3140,154
|
|
20231114,145400,303492250,3145,3145,3145,3145,764
|
|
20231114,145300,301089470,3155,3155,3155,3155,0
|
|
20231114,145200,301089470,3155,3145,3155,3145,134
|
|
20231114,145100,300667990,3145,3145,3145,3145,920
|
|
20231114,145000,297774590,3155,3155,3155,3155,0
|
|
20231114,144900,297774590,3155,3155,3155,3155,0
|
|
20231114,144800,297774590,3155,3155,3155,3155,0
|
|
20231114,144700,297774590,3155,3155,3155,3155,0
|
|
20231114,144600,297774590,3155,3155,3155,3155,0
|
|
20231114,144500,297774590,3155,3145,3155,3145,415
|
|
20231114,144400,296469395,3145,3145,3145,3145,1
|
|
20231114,144300,296466250,3140,3140,3140,3140,1
|
|
20231114,144200,296463110,3155,3155,3155,3155,1
|
|
20231114,144100,296459955,3140,3155,3155,3140,57
|
|
20231114,144000,296280850,3155,3155,3155,3155,1
|
|
20231114,143900,296277695,3155,3150,3155,3145,216
|
|
20231114,143800,295597345,3145,3145,3145,3140,664
|
|
20231114,143700,293511015,3160,3160,3160,3160,0
|
|
20231114,143600,293511015,3160,3160,3160,3160,0
|
|
20231114,143500,293511015,3160,3160,3160,3160,2
|
|
20231114,143400,293504695,3145,3150,3160,3145,1246
|
|
20231114,143300,289584010,3160,3165,3165,3155,79
|
|
20231114,143200,289334650,3180,3165,3180,3140,1461
|
|
20231114,143100,284728665,3190,3190,3190,3190,0
|
|
20231114,143000,284728665,3190,3155,3190,3155,7344
|
|
20231114,142900,261405720,3155,3130,3155,3130,7000
|
|
20231114,142800,239345475,3125,3125,3125,3125,0
|
|
20231114,142700,239345475,3125,3125,3125,3125,1
|
|
20231114,142600,239342350,3140,3140,3140,3140,37
|
|
20231114,142500,239226170,3130,3130,3130,3130,0
|
|
20231114,142400,239226170,3130,3130,3130,3130,550
|
|
20231114,142300,237504670,3135,3135,3135,3135,443
|
|
20231114,142200,236115865,3145,3145,3145,3145,0
|
|
20231114,142100,236115865,3145,3145,3145,3145,0
|
|
20231114,142000,236115865,3145,3145,3145,3145,0
|
|
20231114,141900,236115865,3145,3145,3145,3145,0
|
|
20231114,141800,236115865,3145,3145,3145,3145,0
|
|
20231114,141700,236115865,3145,3145,3145,3145,0
|
|
20231114,141600,236115865,3145,3145,3145,3140,61
|
|
20231114,141500,235924270,3140,3140,3140,3140,410
|
|
20231114,141400,234636870,3140,3140,3140,3140,0
|
|
20231114,141300,234636870,3140,3140,3140,3140,390
|
|
20231114,141200,233412270,3140,3140,3140,3140,0
|
|
20231114,141100,233412270,3140,3140,3140,3140,20
|
|
20231114,141000,233349470,3155,3155,3155,3155,0
|
|
20231114,140900,233349470,3155,3135,3155,3135,20
|
|
20231114,140800,233286750,3155,3155,3155,3155,0
|
|
20231114,140700,233286750,3155,3155,3155,3155,1
|
|
20231114,140600,233283595,3150,3150,3150,3150,0
|
|
20231114,140500,233283595,3150,3150,3150,3150,0
|
|
20231114,140400,233283595,3150,3150,3150,3150,0
|
|
20231114,140300,233283595,3150,3145,3150,3145,3000
|
|
20231114,140200,223833875,3135,3135,3135,3135,0
|
|
20231114,140100,223833875,3135,3135,3135,3135,392
|
|
20231114,140000,222604955,3135,3135,3135,3135,593
|
|
20231114,135900,220745900,3140,3140,3140,3140,19
|
|
20231114,135800,220686240,3155,3155,3155,3155,0
|
|
20231114,135700,220686240,3155,3155,3155,3155,0
|
|
20231114,135600,220686240,3155,3150,3155,3150,100
|
|
20231114,135500,220371190,3155,3130,3155,3130,3072
|
|
20231114,135400,210717025,3130,3130,3130,3130,0
|
|
20231114,135300,210717025,3130,3130,3130,3130,0
|
|
20231114,135200,210717025,3130,3130,3130,3130,0
|
|
20231114,135100,210717025,3130,3130,3130,3130,0
|
|
20231114,135000,210717025,3130,3130,3130,3130,0
|
|
20231114,134900,210717025,3130,3130,3130,3130,24
|
|
20231114,134800,210641905,3130,3130,3130,3130,7
|
|
20231114,134700,210619995,3130,3130,3130,3130,856
|
|
20231114,134600,207940715,3135,3135,3135,3135,6
|
|
20231114,134500,207921905,3135,3135,3135,3135,0
|
|
20231114,134400,207921905,3135,3135,3135,3135,0
|
|
20231114,134300,207921905,3135,3135,3135,3135,519
|
|
20231114,134200,206294840,3140,3140,3140,3140,0
|
|
20231114,134100,206294840,3140,3140,3140,3140,35
|
|
20231114,134000,206184940,3145,3145,3145,3145,0
|
|
20231114,133900,206184940,3145,3145,3145,3145,0
|
|
20231114,133800,206184940,3145,3145,3145,3145,0
|
|
20231114,133700,206184940,3145,3145,3145,3145,7
|
|
20231114,133600,206162925,3140,3140,3145,3140,8
|
|
20231114,133500,206137775,3150,3140,3150,3140,46
|
|
20231114,133400,205993210,3135,3135,3135,3135,583
|
|
20231114,133300,204165505,3130,3130,3130,3130,10
|
|
20231114,133200,204134205,3135,3135,3135,3135,0
|
|
20231114,133100,204134205,3135,3130,3135,3130,127
|
|
20231114,133000,203736320,3135,3135,3135,3135,0
|
|
20231114,132900,203736320,3135,3135,3135,3135,0
|
|
20231114,132800,203736320,3135,3135,3135,3135,42
|
|
20231114,132700,203604650,3135,3135,3135,3135,150
|
|
20231114,132600,203134400,3140,3135,3140,3135,116
|
|
20231114,132500,202770735,3140,3140,3140,3140,439
|
|
20231114,132400,201392275,3140,3140,3140,3140,17
|
|
20231114,132300,201338895,3145,3145,3145,3145,8
|
|
20231114,132200,201313735,3150,3150,3150,3150,0
|
|
20231114,132100,201313735,3150,3135,3150,3135,1001
|
|
20231114,132000,198167410,3145,3145,3145,3145,0
|
|
20231114,131900,198167410,3145,3145,3145,3145,1
|
|
20231114,131800,198164265,3115,3115,3115,3115,0
|
|
20231114,131700,198164265,3115,3135,3135,3115,4532
|
|
20231114,131600,184024265,3135,3135,3135,3135,92
|
|
20231114,131500,183735845,3150,3150,3150,3150,0
|
|
20231114,131400,183735845,3150,3150,3150,3150,0
|
|
20231114,131300,183735845,3150,3150,3150,3150,0
|
|
20231114,131200,183735845,3150,3150,3150,3150,0
|
|
20231114,131100,183735845,3150,3150,3150,3150,0
|
|
20231114,131000,183735845,3150,3150,3150,3150,0
|
|
20231114,130900,183735845,3150,3150,3150,3150,0
|
|
20231114,130800,183735845,3150,3150,3150,3150,0
|
|
20231114,130700,183735845,3150,3145,3150,3140,41
|
|
20231114,130600,183606935,3135,3135,3135,3135,338
|
|
20231114,130500,182547305,3135,3135,3135,3135,60
|
|
20231114,130400,182359205,3150,3145,3150,3145,10
|
|
20231114,130300,182327720,3150,3145,3150,3145,25
|
|
20231114,130200,182249035,3150,3135,3150,3135,79
|
|
20231114,130100,182001165,3135,3135,3135,3135,0
|
|
20231114,130000,182001165,3135,3135,3135,3135,32
|
|
20231114,125900,181900845,3135,3135,3135,3135,11
|
|
20231114,125800,181866360,3135,3135,3135,3135,110
|
|
20231114,125700,181521510,3140,3140,3140,3140,11
|
|
20231114,125600,181486970,3145,3145,3145,3145,0
|
|
20231114,125500,181486970,3145,3145,3145,3145,12
|
|
20231114,125400,181449230,3125,3145,3150,3125,651
|
|
20231114,125300,179408810,3145,3125,3145,3125,262
|
|
20231114,125200,178589900,3125,3125,3125,3125,140
|
|
20231114,125100,178152400,3125,3125,3125,3125,0
|
|
20231114,125000,178152400,3125,3125,3125,3125,2207
|
|
20231114,124900,171255525,3130,3130,3130,3130,0
|
|
20231114,124800,171255525,3130,3130,3130,3130,50
|
|
20231114,124700,171099025,3130,3130,3130,3130,524
|
|
20231114,124600,169458905,3130,3130,3130,3130,3
|
|
20231114,124500,169449515,3125,3125,3125,3125,0
|
|
20231114,124400,169449515,3125,3125,3125,3125,52
|
|
20231114,124300,169287015,3130,3130,3130,3130,9
|
|
20231114,124200,169258845,3125,3125,3125,3125,204
|
|
20231114,124100,168621345,3130,3130,3130,3130,0
|
|
20231114,124000,168621345,3130,3130,3130,3130,1
|
|
20231114,123900,168618215,3135,3135,3135,3135,95
|
|
20231114,123800,168320390,3135,3135,3135,3135,36
|
|
20231114,123700,168207530,3145,3145,3145,3145,1
|
|
20231114,123600,168204385,3140,3140,3140,3130,776
|
|
20231114,123500,165774905,3135,3135,3135,3135,51
|
|
20231114,123400,165615020,3140,3140,3140,3140,107
|
|
20231114,123300,165279040,3135,3130,3135,3130,450
|
|
20231114,123200,163870345,3135,3130,3135,3130,350
|
|
20231114,123100,162774835,3130,3130,3130,3130,1502
|
|
20231114,123000,158073575,3130,3130,3130,3130,0
|
|
20231114,122900,158073575,3130,3130,3130,3130,0
|
|
20231114,122800,158073575,3130,3130,3130,3130,0
|
|
20231114,122700,158073575,3130,3130,3130,3130,8
|
|
20231114,122600,158048535,3125,3130,3130,3125,36
|
|
20231114,122500,157936030,3130,3130,3130,3130,0
|
|
20231114,122400,157936030,3130,3130,3130,3130,0
|
|
20231114,122300,157936030,3130,3130,3130,3130,0
|
|
20231114,122200,157936030,3130,3130,3130,3130,0
|
|
20231114,122100,157936030,3130,3130,3130,3130,1
|
|
20231114,122000,157932900,3130,3130,3130,3130,0
|
|
20231114,121900,157932900,3130,3130,3130,3130,0
|
|
20231114,121800,157932900,3130,3130,3130,3130,1
|
|
20231114,121700,157929770,3125,3125,3125,3125,0
|
|
20231114,121600,157929770,3125,3125,3125,3125,173
|
|
20231114,121500,157389145,3130,3130,3130,3130,0
|
|
20231114,121400,157389145,3130,3130,3130,3130,0
|
|
20231114,121300,157389145,3130,3130,3130,3130,5
|
|
20231114,121200,157373495,3130,3130,3130,3130,100
|
|
20231114,121100,157060495,3130,3130,3130,3130,302
|
|
20231114,121000,156115235,3130,3130,3130,3130,0
|
|
20231114,120900,156115235,3130,3130,3130,3130,33
|
|
20231114,120800,156011945,3130,3130,3130,3130,0
|
|
20231114,120700,156011945,3130,3130,3130,3130,0
|
|
20231114,120600,156011945,3130,3130,3130,3130,0
|
|
20231114,120500,156011945,3130,3130,3130,3130,0
|
|
20231114,120400,156011945,3130,3135,3135,3130,2
|
|
20231114,120300,156005680,3140,3140,3140,3140,0
|
|
20231114,120200,156005680,3140,3140,3140,3140,0
|
|
20231114,120100,156005680,3140,3140,3140,3140,0
|
|
20231114,120000,156005680,3140,3140,3140,3140,0
|
|
20231114,115900,156005680,3140,3135,3140,3135,5
|
|
20231114,115800,155990000,3135,3125,3135,3125,643
|
|
20231114,115700,153979730,3130,3130,3130,3130,0
|
|
20231114,115600,153979730,3130,3130,3130,3130,0
|
|
20231114,115500,153979730,3130,3120,3130,3120,19
|
|
20231114,115400,153920270,3130,3120,3130,3120,375
|
|
20231114,115300,152750260,3120,3125,3125,3120,38
|
|
20231114,115200,152631685,3130,3130,3130,3130,0
|
|
20231114,115100,152631685,3130,3130,3130,3130,0
|
|
20231114,115000,152631685,3130,3130,3130,3130,0
|
|
20231114,114900,152631685,3130,3130,3130,3130,0
|
|
20231114,114800,152631685,3130,3115,3130,3115,395
|
|
20231114,114700,151401245,3130,3125,3130,3125,52
|
|
20231114,114600,151238490,3115,3115,3115,3115,403
|
|
20231114,114500,149983145,3120,3120,3120,3120,22
|
|
20231114,114400,149914505,3120,3120,3120,3115,2409
|
|
20231114,114300,142408580,3120,3120,3120,3120,247
|
|
20231114,114200,141637940,3125,3125,3125,3125,0
|
|
20231114,114100,141637940,3125,3125,3125,3125,0
|
|
20231114,114000,141637940,3125,3125,3125,3125,0
|
|
20231114,113900,141637940,3125,3125,3125,3125,0
|
|
20231114,113800,141637940,3125,3125,3125,3125,50
|
|
20231114,113700,141481690,3120,3120,3120,3120,0
|
|
20231114,113600,141481690,3120,3125,3125,3120,258
|
|
20231114,113500,140676725,3125,3125,3125,3125,0
|
|
20231114,113400,140676725,3125,3125,3125,3125,0
|
|
20231114,113300,140676725,3125,3125,3125,3125,3
|
|
20231114,113200,140667350,3125,3125,3125,3125,0
|
|
20231114,113100,140667350,3125,3125,3125,3125,27
|
|
20231114,113000,140582975,3120,3120,3120,3120,0
|
|
20231114,112900,140582975,3120,3125,3125,3120,600
|
|
20231114,112800,138710475,3125,3125,3125,3125,450
|
|
20231114,112700,137304225,3130,3130,3130,3130,0
|
|
20231114,112600,137304225,3130,3130,3130,3130,0
|
|
20231114,112500,137304225,3130,3130,3130,3130,0
|
|
20231114,112400,137304225,3130,3130,3130,3130,0
|
|
20231114,112300,137304225,3130,3130,3130,3130,0
|
|
20231114,112200,137304225,3130,3130,3130,3130,0
|
|
20231114,112100,137304225,3130,3130,3130,3130,0
|
|
20231114,112000,137304225,3130,3130,3130,3130,0
|
|
20231114,111900,137304225,3130,3130,3130,3130,0
|
|
20231114,111800,137304225,3130,3130,3130,3130,0
|
|
20231114,111700,137304225,3130,3130,3130,3130,95
|
|
20231114,111600,137006875,3130,3130,3130,3130,2
|
|
20231114,111500,137000615,3130,3130,3130,3130,0
|
|
20231114,111400,137000615,3130,3130,3130,3130,7
|
|
20231114,111300,136978705,3115,3115,3115,3115,1
|
|
20231114,111200,136975590,3120,3120,3120,3110,453
|
|
20231114,111100,135564900,3125,3125,3125,3125,2
|
|
20231114,111000,135558650,3120,3130,3130,3120,601
|
|
20231114,110900,133682840,3130,3125,3130,3125,16
|
|
20231114,110800,133632765,3125,3125,3125,3125,0
|
|
20231114,110700,133632765,3125,3125,3125,3125,170
|
|
20231114,110600,133101515,3125,3125,3125,3125,0
|
|
20231114,110500,133101515,3125,3130,3130,3125,125
|
|
20231114,110400,132710765,3120,3130,3130,3075,9575
|
|
20231114,110300,102945335,3135,3135,3135,3135,500
|
|
20231114,110200,101377835,3130,3140,3140,3130,2084
|
|
20231114,110100,94841815,3145,3145,3145,3145,1
|
|
20231114,110000,94838670,3145,3145,3145,3145,2
|
|
20231114,105900,94832380,3145,3145,3145,3145,0
|
|
20231114,105800,94832380,3145,3145,3145,3145,0
|
|
20231114,105700,94832380,3145,3150,3150,3145,219
|
|
20231114,105600,94143595,3145,3145,3145,3145,287
|
|
20231114,105500,93240980,3140,3140,3140,3140,0
|
|
20231114,105400,93240980,3140,3140,3140,3140,5
|
|
20231114,105300,93225280,3140,3145,3145,3140,10
|
|
20231114,105200,93193855,3140,3145,3145,3140,250
|
|
20231114,105100,92408470,3150,3150,3150,3150,1
|
|
20231114,105000,92405320,3150,3150,3150,3150,0
|
|
20231114,104900,92405320,3150,3150,3150,3150,0
|
|
20231114,104800,92405320,3150,3150,3150,3150,10
|
|
20231114,104700,92373820,3150,3150,3150,3150,0
|
|
20231114,104600,92373820,3150,3145,3150,3145,2028
|
|
20231114,104500,85985720,3145,3145,3145,3145,20
|
|
20231114,104400,85922820,3145,3145,3145,3145,20
|
|
20231114,104300,85859920,3150,3150,3150,3150,0
|
|
20231114,104200,85859920,3150,3150,3150,3150,0
|
|
20231114,104100,85859920,3150,3145,3150,3145,63
|
|
20231114,104000,85661755,3145,3145,3145,3145,51
|
|
20231114,103900,85501360,3150,3150,3150,3150,0
|
|
20231114,103800,85501360,3150,3150,3150,3150,0
|
|
20231114,103700,85501360,3150,3150,3150,3150,4
|
|
20231114,103600,85488760,3145,3145,3145,3145,389
|
|
20231114,103500,84265355,3150,3150,3150,3150,3
|
|
20231114,103400,84255905,3150,3150,3150,3150,0
|
|
20231114,103300,84255905,3150,3150,3150,3150,0
|
|
20231114,103200,84255905,3150,3150,3150,3150,0
|
|
20231114,103100,84255905,3150,3150,3150,3150,6
|
|
20231114,103000,84237005,3155,3155,3155,3155,0
|
|
20231114,102900,84237005,3155,3155,3155,3155,1
|
|
20231114,102800,84233850,3160,3160,3160,3160,0
|
|
20231114,102700,84233850,3160,3155,3160,3155,13
|
|
20231114,102600,84192805,3160,3150,3160,3150,30
|
|
20231114,102500,84098250,3145,3145,3145,3145,5
|
|
20231114,102400,84082525,3160,3160,3160,3160,6
|
|
20231114,102300,84063565,3145,3145,3145,3145,1836
|
|
20231114,102200,78289345,3145,3150,3150,3145,504
|
|
20231114,102100,76704260,3150,3150,3150,3150,131
|
|
20231114,102000,76291610,3145,3150,3150,3145,3058
|
|
20231114,101900,66659855,3155,3155,3155,3155,0
|
|
20231114,101800,66659855,3155,3155,3155,3155,388
|
|
20231114,101700,65435715,3155,3155,3155,3155,1
|
|
20231114,101600,65432560,3155,3155,3155,3155,0
|
|
20231114,101500,65432560,3155,3155,3155,3155,0
|
|
20231114,101400,65432560,3155,3165,3165,3150,1284
|
|
20231114,101300,61381945,3165,3165,3165,3165,54
|
|
20231114,101200,61211035,3165,3165,3165,3160,17
|
|
20231114,101100,61157245,3165,3160,3165,3160,13
|
|
20231114,101000,61116115,3160,3160,3160,3160,800
|
|
20231114,100900,58588115,3165,3165,3165,3165,31
|
|
20231114,100800,58490000,3170,3170,3170,3170,1
|
|
20231114,100700,58486830,3155,3155,3155,3155,0
|
|
20231114,100600,58486830,3155,3155,3155,3155,0
|
|
20231114,100500,58486830,3155,3155,3155,3155,0
|
|
20231114,100400,58486830,3155,3155,3155,3155,0
|
|
20231114,100300,58486830,3155,3155,3155,3155,161
|
|
20231114,100200,57978875,3155,3170,3175,3150,3515
|
|
20231114,100100,46844370,3170,3170,3170,3170,0
|
|
20231114,100000,46844370,3170,3160,3170,3160,22
|
|
20231114,095900,46774730,3150,3155,3155,3150,300
|
|
20231114,095800,45829670,3160,3160,3160,3160,1
|
|
20231114,095700,45826510,3155,3155,3155,3155,0
|
|
20231114,095600,45826510,3155,3155,3155,3155,0
|
|
20231114,095500,45826510,3155,3155,3155,3155,0
|
|
20231114,095400,45826510,3155,3155,3155,3155,0
|
|
20231114,095300,45826510,3155,3155,3155,3155,0
|
|
20231114,095200,45826510,3155,3155,3155,3155,398
|
|
20231114,095100,44570820,3155,3155,3155,3155,0
|
|
20231114,095000,44570820,3155,3155,3155,3155,0
|
|
20231114,094900,44570820,3155,3155,3155,3155,0
|
|
20231114,094800,44570820,3155,3155,3155,3155,33
|
|
20231114,094700,44466705,3155,3155,3155,3155,500
|
|
20231114,094600,42889205,3175,3180,3180,3155,101
|
|
20231114,094500,42569525,3180,3180,3180,3180,0
|
|
20231114,094400,42569525,3180,3180,3180,3180,1
|
|
20231114,094300,42566345,3180,3160,3180,3160,481
|
|
20231114,094200,41044785,3180,3180,3180,3180,657
|
|
20231114,094100,38955525,3180,3170,3180,3170,100
|
|
20231114,094000,38637815,3175,3175,3175,3175,0
|
|
20231114,093900,38637815,3175,3165,3175,3165,680
|
|
20231114,093800,36479880,3165,3155,3165,3155,415
|
|
20231114,093700,35168015,3155,3155,3155,3155,80
|
|
20231114,093600,34915615,3155,3155,3155,3155,0
|
|
20231114,093500,34915615,3155,3155,3155,3155,1026
|
|
20231114,093400,31678585,3155,3155,3155,3155,3
|
|
20231114,093300,31669120,3155,3155,3155,3155,0
|
|
20231114,093200,31669120,3155,3155,3155,3155,1
|
|
20231114,093100,31665965,3150,3150,3155,3150,38
|
|
20231114,093000,31546260,3155,3155,3155,3150,94
|
|
20231114,092900,31249705,3155,3145,3155,3145,1623
|
|
20231114,092800,26141985,3140,3140,3145,3140,211
|
|
20231114,092700,25479425,3140,3145,3145,3140,21
|
|
20231114,092600,25413480,3145,3145,3145,3145,0
|
|
20231114,092500,25413480,3145,3145,3145,3145,0
|
|
20231114,092400,25413480,3145,3145,3145,3145,5
|
|
20231114,092300,25397755,3145,3145,3145,3145,1
|
|
20231114,092200,25394610,3140,3140,3140,3140,0
|
|
20231114,092100,25394610,3140,3140,3140,3140,8
|
|
20231114,092000,25369490,3140,3140,3140,3140,0
|
|
20231114,091900,25369490,3140,3140,3140,3140,5
|
|
20231114,091800,25353790,3145,3145,3145,3145,500
|
|
20231114,091700,23781290,3145,3140,3145,3140,500
|
|
20231114,091600,22208850,3140,3140,3140,3140,0
|
|
20231114,091500,22208850,3140,3140,3140,3140,0
|
|
20231114,091400,22208850,3140,3140,3140,3140,0
|
|
20231114,091300,22208850,3140,3140,3140,3140,10
|
|
20231114,091200,22177450,3140,3140,3140,3140,1
|
|
20231114,091100,22174310,3145,3145,3145,3145,106
|
|
20231114,091000,21840940,3145,3145,3145,3145,69
|
|
20231114,090900,21623935,3145,3140,3145,3140,36
|
|
20231114,090800,21510765,3140,3140,3140,3140,344
|
|
20231114,090700,20430605,3120,3125,3125,3120,3465
|
|
20231114,090600,9619780,3140,3130,3140,3130,30
|
|
20231114,090500,9525740,3120,3120,3120,3120,0
|
|
20231114,090400,9525740,3120,3120,3130,3120,1234
|
|
20231114,090300,5675060,3115,3115,3115,3115,23
|
|
20231114,090200,5603415,3105,3110,3115,3105,902
|
|
20231114,090100,2797625,3110,3120,3120,3110,239
|
|
20231114,090000,2052960,3120,3120,3120,3120,658
|