652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,204900,88420615,3430,3430,3430,3430,1315
|
|
20231116,204800,88420615,3430,3430,3430,3430,0
|
|
20231116,204700,88420615,3430,3430,3430,3430,0
|
|
20231116,204600,88420615,3430,3430,3430,3430,0
|
|
20231116,204500,88420615,3430,3430,3430,3430,0
|
|
20231116,204400,88420615,3430,3430,3430,3430,0
|
|
20231116,204300,88420615,3430,3430,3430,3430,0
|
|
20231116,204200,88420615,3430,3430,3430,3430,0
|
|
20231116,204100,88420615,3430,3430,3430,3430,0
|
|
20231116,204000,88420615,3430,3430,3430,3430,0
|
|
20231116,203900,88420615,3430,3430,3430,3430,0
|
|
20231116,203800,88420615,3430,3430,3430,3430,0
|
|
20231116,203700,88420615,3430,3430,3430,3430,0
|
|
20231116,203600,88420615,3430,3430,3430,3430,0
|
|
20231116,203500,88420615,3430,3430,3430,3430,0
|
|
20231116,203400,88420615,3430,3430,3430,3430,0
|
|
20231116,203300,88420615,3430,3430,3430,3430,0
|
|
20231116,203200,88420615,3430,3430,3430,3430,0
|
|
20231116,203100,88420615,3430,3430,3430,3430,0
|
|
20231116,203000,88420615,3430,3430,3430,3430,0
|
|
20231116,202900,88420615,3430,3430,3430,3430,0
|
|
20231116,202800,88420615,3430,3430,3430,3430,0
|
|
20231116,202700,88420615,3430,3430,3430,3430,0
|
|
20231116,202600,88420615,3430,3430,3430,3430,0
|
|
20231116,202500,88420615,3430,3430,3430,3430,0
|
|
20231116,202400,88420615,3430,3430,3430,3430,0
|
|
20231116,202300,88420615,3430,3430,3430,3430,0
|
|
20231116,202200,88420615,3430,3430,3430,3430,0
|
|
20231116,202100,88420615,3430,3430,3430,3430,0
|
|
20231116,202000,88420615,3430,3430,3430,3430,0
|
|
20231116,201900,88420615,3430,3430,3430,3430,1315
|
|
20231116,201800,88420615,3430,3430,3430,3430,0
|
|
20231116,201700,88420615,3430,3430,3430,3430,0
|
|
20231116,201600,88420615,3430,3430,3430,3430,0
|
|
20231116,201500,88420615,3430,3430,3430,3430,0
|
|
20231116,201400,88420615,3430,3430,3430,3430,0
|
|
20231116,201300,88420615,3430,3430,3430,3430,0
|
|
20231116,201200,88420615,3430,3430,3430,3430,0
|
|
20231116,201100,88420615,3430,3430,3430,3430,0
|
|
20231116,201000,88420615,3430,3430,3430,3430,0
|
|
20231116,200900,88420615,3430,3430,3430,3430,0
|
|
20231116,200800,88420615,3430,3430,3430,3430,0
|
|
20231116,200700,88420615,3430,3430,3430,3430,0
|
|
20231116,200600,88420615,3430,3430,3430,3430,0
|
|
20231116,200500,88420615,3430,3430,3430,3430,0
|
|
20231116,200400,88420615,3430,3430,3430,3430,0
|
|
20231116,200300,88420615,3430,3430,3430,3430,0
|
|
20231116,200200,88420615,3430,3430,3430,3430,0
|
|
20231116,200100,88420615,3430,3430,3430,3430,0
|
|
20231116,200000,88420615,3430,3430,3430,3430,0
|
|
20231116,195900,88420615,3430,3430,3430,3430,0
|
|
20231116,195800,88420615,3430,3430,3430,3430,0
|
|
20231116,195700,88420615,3430,3430,3430,3430,0
|
|
20231116,195600,88420615,3430,3430,3430,3430,0
|
|
20231116,195500,88420615,3430,3430,3430,3430,0
|
|
20231116,195400,88420615,3430,3430,3430,3430,0
|
|
20231116,195300,88420615,3430,3430,3430,3430,0
|
|
20231116,195200,88420615,3430,3430,3430,3430,0
|
|
20231116,195100,88420615,3430,3430,3430,3430,0
|
|
20231116,195000,88420615,3430,3430,3430,3430,0
|
|
20231116,194900,88420615,3430,3430,3430,3430,1315
|
|
20231116,194800,88420615,3430,3430,3430,3430,0
|
|
20231116,194700,88420615,3430,3430,3430,3430,0
|
|
20231116,194600,88420615,3430,3430,3430,3430,0
|
|
20231116,194500,88420615,3430,3430,3430,3430,0
|
|
20231116,194400,88420615,3430,3430,3430,3430,0
|
|
20231116,194300,88420615,3430,3430,3430,3430,0
|
|
20231116,194200,88420615,3430,3430,3430,3430,0
|
|
20231116,194100,88420615,3430,3430,3430,3430,0
|
|
20231116,194000,88420615,3430,3430,3430,3430,0
|
|
20231116,193900,88420615,3430,3430,3430,3430,0
|
|
20231116,193800,88420615,3430,3430,3430,3430,0
|
|
20231116,193700,88420615,3430,3430,3430,3430,0
|
|
20231116,193600,88420615,3430,3430,3430,3430,0
|
|
20231116,193500,88420615,3430,3430,3430,3430,0
|
|
20231116,193400,88420615,3430,3430,3430,3430,0
|
|
20231116,193300,88420615,3430,3430,3430,3430,0
|
|
20231116,193200,88420615,3430,3430,3430,3430,0
|
|
20231116,193100,88420615,3430,3430,3430,3430,0
|
|
20231116,193000,88420615,3430,3430,3430,3430,0
|
|
20231116,192900,88420615,3430,3430,3430,3430,0
|
|
20231116,192800,88420615,3430,3430,3430,3430,0
|
|
20231116,192700,88420615,3430,3430,3430,3430,0
|
|
20231116,192600,88420615,3430,3430,3430,3430,0
|
|
20231116,192500,88420615,3430,3430,3430,3430,0
|
|
20231116,192400,88420615,3430,3430,3430,3430,0
|
|
20231116,192300,88420615,3430,3430,3430,3430,0
|
|
20231116,192200,88420615,3430,3430,3430,3430,0
|
|
20231116,192100,88420615,3430,3430,3430,3430,0
|
|
20231116,192000,88420615,3430,3430,3430,3430,0
|
|
20231116,191900,88420615,3430,3430,3430,3430,1315
|
|
20231116,191800,88420615,3430,3430,3430,3430,0
|
|
20231116,191700,88420615,3430,3430,3430,3430,0
|
|
20231116,191600,88420615,3430,3430,3430,3430,0
|
|
20231116,191500,88420615,3430,3430,3430,3430,0
|
|
20231116,191400,88420615,3430,3430,3430,3430,0
|
|
20231116,191300,88420615,3430,3430,3430,3430,0
|
|
20231116,191200,88420615,3430,3430,3430,3430,0
|
|
20231116,191100,88420615,3430,3430,3430,3430,0
|
|
20231116,191000,88420615,3430,3430,3430,3430,0
|
|
20231116,190900,88420615,3430,3430,3430,3430,0
|
|
20231116,190800,88420615,3430,3430,3430,3430,0
|
|
20231116,190700,88420615,3430,3430,3430,3430,0
|
|
20231116,190600,88420615,3430,3430,3430,3430,0
|
|
20231116,190500,88420615,3430,3430,3430,3430,0
|
|
20231116,190400,88420615,3430,3430,3430,3430,0
|
|
20231116,190300,88420615,3430,3430,3430,3430,0
|
|
20231116,190200,88420615,3430,3430,3430,3430,0
|
|
20231116,190100,88420615,3430,3430,3430,3430,0
|
|
20231116,190000,88420615,3430,3430,3430,3430,0
|
|
20231116,185900,88420615,3430,3430,3430,3430,0
|
|
20231116,185800,88420615,3430,3430,3430,3430,0
|
|
20231116,185700,88420615,3430,3430,3430,3430,0
|
|
20231116,185600,88420615,3430,3430,3430,3430,0
|
|
20231116,185500,88420615,3430,3430,3430,3430,0
|
|
20231116,185400,88420615,3430,3430,3430,3430,0
|
|
20231116,185300,88420615,3430,3430,3430,3430,0
|
|
20231116,185200,88420615,3430,3430,3430,3430,0
|
|
20231116,185100,88420615,3430,3430,3430,3430,0
|
|
20231116,185000,88420615,3430,3430,3430,3430,0
|
|
20231116,184900,88420615,3430,3430,3430,3430,1315
|
|
20231116,184800,88420615,3430,3430,3430,3430,0
|
|
20231116,184700,88420615,3430,3430,3430,3430,0
|
|
20231116,184600,88420615,3430,3430,3430,3430,0
|
|
20231116,184500,88420615,3430,3430,3430,3430,0
|
|
20231116,184400,88420615,3430,3430,3430,3430,0
|
|
20231116,184300,88420615,3430,3430,3430,3430,0
|
|
20231116,184200,88420615,3430,3430,3430,3430,0
|
|
20231116,184100,88420615,3430,3430,3430,3430,0
|
|
20231116,184000,88420615,3430,3430,3430,3430,0
|
|
20231116,183900,88420615,3430,3430,3430,3430,0
|
|
20231116,183800,88420615,3430,3430,3430,3430,0
|
|
20231116,183700,88420615,3430,3430,3430,3430,0
|
|
20231116,183600,88420615,3430,3430,3430,3430,0
|
|
20231116,183500,88420615,3430,3430,3430,3430,0
|
|
20231116,183400,88420615,3430,3430,3430,3430,0
|
|
20231116,183300,88420615,3430,3430,3430,3430,0
|
|
20231116,183200,88420615,3430,3430,3430,3430,0
|
|
20231116,183100,88420615,3430,3430,3430,3430,0
|
|
20231116,183000,88420615,3430,3430,3430,3430,0
|
|
20231116,182900,88420615,3430,3430,3430,3430,0
|
|
20231116,182800,88420615,3430,3430,3430,3430,0
|
|
20231116,182700,88420615,3430,3430,3430,3430,0
|
|
20231116,182600,88420615,3430,3430,3430,3430,0
|
|
20231116,182500,88420615,3430,3430,3430,3430,0
|
|
20231116,182400,88420615,3430,3430,3430,3430,0
|
|
20231116,182300,88420615,3430,3430,3430,3430,0
|
|
20231116,182200,88420615,3430,3430,3430,3430,0
|
|
20231116,182100,88420615,3430,3430,3430,3430,0
|
|
20231116,182000,88420615,3430,3430,3430,3430,0
|
|
20231116,181900,88420615,3430,3430,3430,3430,1315
|
|
20231116,181800,88420615,3430,3430,3430,3430,0
|
|
20231116,181700,88420615,3430,3430,3430,3430,0
|
|
20231116,181600,88420615,3430,3430,3430,3430,0
|
|
20231116,181500,88420615,3430,3430,3430,3430,0
|
|
20231116,181400,88420615,3430,3430,3430,3430,0
|
|
20231116,181300,88420615,3430,3430,3430,3430,0
|
|
20231116,181200,88420615,3430,3430,3430,3430,0
|
|
20231116,181100,88420615,3430,3430,3430,3430,0
|
|
20231116,181000,88420615,3430,3430,3430,3430,0
|
|
20231116,180900,88420615,3430,3430,3430,3430,0
|
|
20231116,180800,88420615,3430,3430,3430,3430,0
|
|
20231116,180700,88420615,3430,3430,3430,3430,0
|
|
20231116,180600,88420615,3430,3430,3430,3430,0
|
|
20231116,180500,88420615,3430,3430,3430,3430,0
|
|
20231116,180400,88420615,3430,3430,3430,3430,0
|
|
20231116,180300,88420615,3430,3430,3430,3430,0
|
|
20231116,180200,88420615,3430,3430,3430,3430,0
|
|
20231116,180100,88420615,3430,3430,3430,3430,0
|
|
20231116,180000,88420615,3430,3430,3430,3430,0
|
|
20231116,175900,88420615,3430,3430,3430,3430,0
|
|
20231116,175800,88420615,3430,3430,3430,3430,0
|
|
20231116,175700,88420615,3430,3430,3430,3430,0
|
|
20231116,175600,88420615,3430,3430,3430,3430,0
|
|
20231116,175500,88420615,3430,3430,3430,3430,0
|
|
20231116,175400,88420615,3430,3430,3430,3430,0
|
|
20231116,175300,88420615,3430,3430,3430,3430,0
|
|
20231116,175200,88420615,3430,3430,3430,3430,0
|
|
20231116,175100,88420615,3430,3430,3430,3430,0
|
|
20231116,175000,88420615,3430,3430,3430,3430,0
|
|
20231116,174900,88420615,3430,3430,3430,3430,1315
|
|
20231116,174800,88420615,3430,3430,3430,3430,0
|
|
20231116,174700,88420615,3430,3430,3430,3430,0
|
|
20231116,174600,88420615,3430,3430,3430,3430,0
|
|
20231116,174500,88420615,3430,3430,3430,3430,0
|
|
20231116,174400,88420615,3430,3430,3430,3430,0
|
|
20231116,174300,88420615,3430,3430,3430,3430,0
|
|
20231116,174200,88420615,3430,3430,3430,3430,0
|
|
20231116,174100,88420615,3430,3430,3430,3430,0
|
|
20231116,174000,88420615,3430,3430,3430,3430,0
|
|
20231116,173900,88420615,3430,3430,3430,3430,0
|
|
20231116,173800,88420615,3430,3430,3430,3430,0
|
|
20231116,173700,88420615,3430,3430,3430,3430,0
|
|
20231116,173600,88420615,3430,3430,3430,3430,0
|
|
20231116,173500,88420615,3430,3430,3430,3430,0
|
|
20231116,173400,88420615,3430,3430,3430,3430,0
|
|
20231116,173300,88420615,3430,3430,3430,3430,0
|
|
20231116,173200,88420615,3430,3430,3430,3430,0
|
|
20231116,173100,88420615,3430,3430,3430,3430,0
|
|
20231116,173000,88420615,3430,3430,3430,3430,0
|
|
20231116,172900,88420615,3430,3430,3430,3430,0
|
|
20231116,172800,88420615,3430,3430,3430,3430,0
|
|
20231116,172700,88420615,3430,3430,3430,3430,0
|
|
20231116,172600,88420615,3430,3430,3430,3430,0
|
|
20231116,172500,88420615,3430,3430,3430,3430,0
|
|
20231116,172400,88420615,3430,3430,3430,3430,0
|
|
20231116,172300,88420615,3430,3430,3430,3430,0
|
|
20231116,172200,88420615,3430,3430,3430,3430,0
|
|
20231116,172100,88420615,3430,3430,3430,3430,0
|
|
20231116,172000,88420615,3430,3430,3430,3430,0
|
|
20231116,171900,88420615,3430,3430,3430,3430,1315
|
|
20231116,171800,88420615,3430,3430,3430,3430,0
|
|
20231116,171700,88420615,3430,3430,3430,3430,0
|
|
20231116,171600,88420615,3430,3430,3430,3430,0
|
|
20231116,171500,88420615,3430,3430,3430,3430,0
|
|
20231116,171400,88420615,3430,3430,3430,3430,0
|
|
20231116,171300,88420615,3430,3430,3430,3430,0
|
|
20231116,171200,88420615,3430,3430,3430,3430,0
|
|
20231116,171100,88420615,3430,3430,3430,3430,0
|
|
20231116,171000,88420615,3430,3430,3430,3430,0
|
|
20231116,170900,88420615,3430,3430,3430,3430,0
|
|
20231116,170800,88420615,3430,3430,3430,3430,0
|
|
20231116,170700,88420615,3430,3430,3430,3430,0
|
|
20231116,170600,88420615,3430,3430,3430,3430,0
|
|
20231116,170500,88420615,3430,3430,3430,3430,0
|
|
20231116,170400,88420615,3430,3430,3430,3430,0
|
|
20231116,170300,88420615,3430,3430,3430,3430,0
|
|
20231116,170200,88420615,3430,3430,3430,3430,0
|
|
20231116,170100,88420615,3430,3430,3430,3430,0
|
|
20231116,170000,88420615,3430,3430,3430,3430,0
|
|
20231116,165900,88420615,3430,3430,3430,3430,0
|
|
20231116,165800,88420615,3430,3430,3430,3430,0
|
|
20231116,165700,88420615,3430,3430,3430,3430,0
|
|
20231116,165600,88420615,3430,3430,3430,3430,0
|
|
20231116,165500,88420615,3430,3430,3430,3430,0
|
|
20231116,165400,88420615,3430,3430,3430,3430,0
|
|
20231116,165300,88420615,3430,3430,3430,3430,0
|
|
20231116,165200,88420615,3430,3430,3430,3430,0
|
|
20231116,165100,88420615,3430,3430,3430,3430,0
|
|
20231116,165000,88420615,3430,3430,3430,3430,0
|
|
20231116,164900,88420615,3430,3430,3430,3430,1315
|
|
20231116,164800,88420615,3430,3430,3430,3430,0
|
|
20231116,164700,88420615,3430,3430,3430,3430,0
|
|
20231116,164600,88420615,3430,3430,3430,3430,0
|
|
20231116,164500,88420615,3430,3430,3430,3430,0
|
|
20231116,164400,88420615,3430,3430,3430,3430,0
|
|
20231116,164300,88420615,3430,3430,3430,3430,0
|
|
20231116,164200,88420615,3430,3430,3430,3430,0
|
|
20231116,164100,88420615,3430,3430,3430,3430,0
|
|
20231116,164000,88420615,3430,3430,3430,3430,0
|
|
20231116,163900,88420615,3430,3430,3430,3430,0
|
|
20231116,163800,88420615,3430,3430,3430,3430,0
|
|
20231116,163700,88420615,3430,3430,3430,3430,0
|
|
20231116,163600,88420615,3430,3430,3430,3430,0
|
|
20231116,163500,88420615,3430,3430,3430,3430,0
|
|
20231116,163400,88420615,3430,3430,3430,3430,0
|
|
20231116,163300,88420615,3430,3430,3430,3430,0
|
|
20231116,163200,88420615,3430,3430,3430,3430,0
|
|
20231116,163100,88420615,3430,3430,3430,3430,0
|
|
20231116,163000,88420615,3430,3430,3430,3430,1315
|
|
20231116,162900,83910165,3430,3430,3430,3430,0
|
|
20231116,162800,83910165,3430,3430,3430,3430,0
|
|
20231116,162700,83910165,3430,3430,3430,3430,0
|
|
20231116,162600,83910165,3430,3430,3430,3430,0
|
|
20231116,162500,83910165,3430,3430,3430,3430,0
|
|
20231116,162400,83910165,3430,3430,3430,3430,0
|
|
20231116,162300,83910165,3430,3430,3430,3430,0
|
|
20231116,162200,83910165,3430,3430,3430,3430,0
|
|
20231116,162100,83910165,3430,3430,3430,3430,0
|
|
20231116,162000,83910165,3430,3430,3430,3430,0
|
|
20231116,161900,83910165,3430,3430,3430,3430,1
|
|
20231116,161800,83906735,3430,3400,3430,3400,81
|
|
20231116,161700,83630735,3415,3415,3415,3415,44
|
|
20231116,161600,83480475,3400,3400,3400,3400,60
|
|
20231116,161500,83276475,3415,3415,3415,3415,0
|
|
20231116,161400,83276475,3415,3415,3415,3415,141
|
|
20231116,161300,82794960,3405,3410,3410,3405,263
|
|
20231116,161200,81899125,3410,3410,3410,3410,236
|
|
20231116,161100,81094365,3420,3420,3420,3415,22
|
|
20231116,161000,81019215,3420,3420,3420,3420,565
|
|
20231116,160900,79086915,3430,3430,3430,3430,0
|
|
20231116,160800,79086915,3430,3430,3430,3430,0
|
|
20231116,160700,79086915,3430,3420,3430,3420,52
|
|
20231116,160600,78909055,3430,3425,3430,3425,52
|
|
20231116,160500,78730945,3425,3425,3425,3425,48
|
|
20231116,160400,78566545,3435,3425,3435,3425,50
|
|
20231116,160300,78395275,3435,3425,3435,3425,52
|
|
20231116,160200,78217155,3435,3435,3435,3435,2
|
|
20231116,160100,78210285,3425,3435,3435,3425,52
|
|
20231116,160000,78032165,3425,3425,3425,3425,50
|
|
20231116,155900,77860915,3435,3435,3435,3435,0
|
|
20231116,155800,77860915,3435,3435,3435,3435,10
|
|
20231116,155700,77826565,3415,3435,3435,3415,52
|
|
20231116,155600,77648945,3415,3415,3415,3415,50
|
|
20231116,155500,77478195,3435,3420,3435,3415,101
|
|
20231116,155400,77132800,3420,3420,3420,3420,0
|
|
20231116,155300,77132800,3420,3435,3435,3420,51
|
|
20231116,155200,76958365,3420,3420,3420,3420,50
|
|
20231116,155100,76787365,3435,3420,3435,3420,71
|
|
20231116,155000,76544530,3435,3435,3435,3435,0
|
|
20231116,154900,76544530,3435,3420,3435,3420,51
|
|
20231116,154800,76370095,3435,3420,3435,3420,51
|
|
20231116,154700,76195660,3435,3420,3435,3420,52
|
|
20231116,154600,76017790,3435,3435,3435,3435,22
|
|
20231116,154500,75942220,3445,3420,3445,3420,52
|
|
20231116,154400,75764330,3445,3420,3445,3420,51
|
|
20231116,154300,75589885,3445,3420,3445,3420,51
|
|
20231116,154200,75415440,3445,3445,3445,3445,0
|
|
20231116,154100,75415440,3445,3455,3455,3415,2174
|
|
20231116,154000,67968200,3520,3455,3520,3455,52
|
|
20231116,153900,67788410,3520,3520,3520,3520,0
|
|
20231116,153800,67788410,3520,3435,3520,3435,9
|
|
20231116,153700,67757090,3520,3520,3520,3520,0
|
|
20231116,153600,67757090,3520,3500,3520,3415,227
|
|
20231116,153500,66963115,3575,3405,3575,3405,1472
|
|
20231116,153400,61829480,3405,3405,3405,3405,0
|
|
20231116,153300,61829480,3405,3420,3420,3405,51
|
|
20231116,153200,61655810,3400,3400,3400,3400,50
|
|
20231116,153100,61485810,3420,3390,3420,3390,605
|
|
20231116,153000,59418765,3420,3420,3420,3420,0
|
|
20231116,152900,59418765,3420,3415,3420,3400,200
|
|
20231116,152800,58735845,3420,3420,3420,3420,0
|
|
20231116,152700,58735845,3420,3420,3420,3420,0
|
|
20231116,152600,58735845,3420,3420,3420,3420,0
|
|
20231116,152500,58735845,3420,3420,3420,3420,0
|
|
20231116,152400,58735845,3420,3395,3420,3395,205
|
|
20231116,152300,58039245,3395,3395,3395,3395,30
|
|
20231116,152200,57937395,3400,3400,3400,3400,4
|
|
20231116,152100,57923795,3400,3400,3400,3400,2
|
|
20231116,152000,57916995,3400,3400,3400,3400,6
|
|
20231116,151900,57896595,3400,3400,3400,3400,8
|
|
20231116,151800,57869395,3400,3400,3420,3400,207
|
|
20231116,151700,57165575,3400,3400,3400,3400,149
|
|
20231116,151600,56658975,3420,3405,3420,3400,387
|
|
20231116,151500,55339695,3405,3400,3405,3400,354
|
|
20231116,151400,54136075,3410,3410,3410,3410,0
|
|
20231116,151300,54136075,3410,3410,3410,3410,77
|
|
20231116,151200,53873505,3420,3420,3420,3420,0
|
|
20231116,151100,53873505,3420,3420,3420,3420,0
|
|
20231116,151000,53873505,3420,3420,3420,3420,0
|
|
20231116,150900,53873505,3420,3420,3420,3420,20
|
|
20231116,150800,53805105,3420,3405,3420,3405,130
|
|
20231116,150700,53362440,3405,3400,3405,3400,756
|
|
20231116,150600,50788955,3400,3400,3400,3400,0
|
|
20231116,150500,50788955,3400,3400,3400,3400,50
|
|
20231116,150400,50618955,3400,3400,3400,3400,100
|
|
20231116,150300,50278955,3400,3400,3400,3400,50
|
|
20231116,150200,50108955,3405,3405,3405,3405,0
|
|
20231116,150100,50108955,3405,3405,3405,3405,100
|
|
20231116,150000,49768455,3405,3415,3415,3405,241
|
|
20231116,145900,48947495,3425,3425,3425,3425,0
|
|
20231116,145800,48947495,3425,3425,3425,3425,0
|
|
20231116,145700,48947495,3425,3425,3425,3425,1
|
|
20231116,145600,48944070,3415,3405,3415,3405,206
|
|
20231116,145500,48242080,3405,3405,3405,3405,36
|
|
20231116,145400,48119500,3410,3410,3410,3410,0
|
|
20231116,145300,48119500,3410,3410,3410,3410,3
|
|
20231116,145200,48109270,3410,3410,3410,3410,0
|
|
20231116,145100,48109270,3410,3420,3420,3410,11
|
|
20231116,145000,48071705,3410,3410,3410,3410,0
|
|
20231116,144900,48071705,3410,3410,3410,3410,50
|
|
20231116,144800,47901205,3405,3405,3410,3405,55
|
|
20231116,144700,47713915,3405,3405,3405,3405,95
|
|
20231116,144600,47390440,3405,3405,3405,3405,0
|
|
20231116,144500,47390440,3405,3405,3405,3405,50
|
|
20231116,144400,47220190,3405,3405,3405,3405,50
|
|
20231116,144300,47049940,3405,3410,3410,3405,15
|
|
20231116,144200,46998845,3410,3405,3425,3405,80
|
|
20231116,144100,46726100,3410,3410,3410,3410,50
|
|
20231116,144000,46555600,3405,3405,3405,3405,100
|
|
20231116,143900,46215100,3405,3405,3405,3405,144
|
|
20231116,143800,45724780,3405,3405,3405,3405,0
|
|
20231116,143700,45724780,3405,3405,3405,3405,47
|
|
20231116,143600,45564745,3410,3410,3410,3410,9
|
|
20231116,143500,45534055,3410,3410,3410,3410,14
|
|
20231116,143400,45486315,3410,3415,3415,3410,203
|
|
20231116,143300,44794070,3410,3410,3410,3410,50
|
|
20231116,143200,44623570,3415,3415,3415,3415,134
|
|
20231116,143100,44165960,3415,3415,3415,3415,80
|
|
20231116,143000,43892760,3415,3415,3415,3415,0
|
|
20231116,142900,43892760,3415,3420,3420,3415,51
|
|
20231116,142800,43718590,3415,3415,3415,3415,50
|
|
20231116,142700,43547840,3420,3420,3420,3420,19
|
|
20231116,142600,43482860,3420,3425,3425,3420,2736
|
|
20231116,142500,34113125,3445,3445,3445,3445,0
|
|
20231116,142400,34113125,3445,3430,3445,3430,110
|
|
20231116,142300,33734740,3430,3425,3430,3425,80
|
|
20231116,142200,33460590,3430,3430,3430,3430,81
|
|
20231116,142100,33182760,3430,3430,3430,3430,27
|
|
20231116,142000,33090150,3425,3425,3425,3425,49
|
|
20231116,141900,32922325,3440,3425,3440,3425,50
|
|
20231116,141800,32751060,3440,3440,3440,3440,0
|
|
20231116,141700,32751060,3440,3440,3440,3440,0
|
|
20231116,141600,32751060,3440,3440,3440,3440,1
|
|
20231116,141500,32747620,3430,3435,3435,3430,292
|
|
20231116,141400,31745810,3440,3430,3440,3430,299
|
|
20231116,141300,30719470,3425,3435,3435,3425,58
|
|
20231116,141200,30520770,3435,3440,3440,3435,128
|
|
20231116,141100,30080455,3460,3460,3460,3460,2
|
|
20231116,141000,30073535,3470,3470,3470,3470,0
|
|
20231116,140900,30073535,3470,3470,3470,3470,0
|
|
20231116,140800,30073535,3470,3470,3470,3470,0
|
|
20231116,140700,30073535,3470,3470,3470,3470,0
|
|
20231116,140600,30073535,3470,3470,3470,3470,1
|
|
20231116,140500,30070065,3445,3445,3445,3445,50
|
|
20231116,140400,29897815,3475,3475,3475,3475,0
|
|
20231116,140300,29897815,3475,3470,3475,3470,2
|
|
20231116,140200,29890870,3450,3450,3450,3450,53
|
|
20231116,140100,29708020,3475,3475,3475,3475,0
|
|
20231116,140000,29708020,3475,3475,3475,3475,0
|
|
20231116,135900,29708020,3475,3475,3475,3475,0
|
|
20231116,135800,29708020,3475,3475,3475,3475,0
|
|
20231116,135700,29708020,3475,3475,3475,3475,0
|
|
20231116,135600,29708020,3475,3475,3475,3475,1
|
|
20231116,135500,29704545,3470,3470,3470,3470,0
|
|
20231116,135400,29704545,3470,3470,3470,3470,2
|
|
20231116,135300,29697605,3470,3470,3470,3470,0
|
|
20231116,135200,29697605,3470,3470,3470,3470,0
|
|
20231116,135100,29697605,3470,3470,3470,3470,1
|
|
20231116,135000,29694135,3465,3465,3465,3465,1
|
|
20231116,134900,29690670,3470,3470,3470,3470,0
|
|
20231116,134800,29690670,3470,3470,3470,3470,0
|
|
20231116,134700,29690670,3470,3470,3470,3470,0
|
|
20231116,134600,29690670,3470,3465,3470,3465,5
|
|
20231116,134500,29673340,3465,3450,3465,3450,345
|
|
20231116,134400,28481545,3450,3450,3450,3450,5
|
|
20231116,134300,28464295,3450,3450,3450,3450,0
|
|
20231116,134200,28464295,3450,3450,3450,3450,0
|
|
20231116,134100,28464295,3450,3450,3450,3450,0
|
|
20231116,134000,28464295,3450,3450,3450,3450,1
|
|
20231116,133900,28460845,3450,3450,3450,3450,0
|
|
20231116,133800,28460845,3450,3450,3450,3450,10
|
|
20231116,133700,28426345,3450,3450,3450,3450,0
|
|
20231116,133600,28426345,3450,3450,3450,3450,0
|
|
20231116,133500,28426345,3450,3450,3450,3450,5
|
|
20231116,133400,28409095,3450,3450,3450,3450,0
|
|
20231116,133300,28409095,3450,3450,3450,3450,0
|
|
20231116,133200,28409095,3450,3450,3450,3450,0
|
|
20231116,133100,28409095,3450,3450,3450,3450,0
|
|
20231116,133000,28409095,3450,3450,3450,3450,0
|
|
20231116,132900,28409095,3450,3450,3450,3450,0
|
|
20231116,132800,28409095,3450,3450,3450,3450,0
|
|
20231116,132700,28409095,3450,3450,3450,3450,0
|
|
20231116,132600,28409095,3450,3450,3450,3450,0
|
|
20231116,132500,28409095,3450,3450,3450,3450,0
|
|
20231116,132400,28409095,3450,3450,3450,3450,20
|
|
20231116,132300,28340095,3450,3450,3450,3450,0
|
|
20231116,132200,28340095,3450,3450,3450,3450,0
|
|
20231116,132100,28340095,3450,3450,3450,3450,0
|
|
20231116,132000,28340095,3450,3450,3450,3450,0
|
|
20231116,131900,28340095,3450,3450,3450,3450,0
|
|
20231116,131800,28340095,3450,3450,3450,3450,0
|
|
20231116,131700,28340095,3450,3450,3450,3450,0
|
|
20231116,131600,28340095,3450,3450,3450,3450,0
|
|
20231116,131500,28340095,3450,3450,3450,3450,0
|
|
20231116,131400,28340095,3450,3450,3450,3450,12
|
|
20231116,131300,28298695,3450,3450,3450,3450,0
|
|
20231116,131200,28298695,3450,3450,3450,3450,0
|
|
20231116,131100,28298695,3450,3450,3450,3450,1
|
|
20231116,131000,28295245,3445,3445,3445,3445,0
|
|
20231116,130900,28295245,3445,3445,3445,3445,5
|
|
20231116,130800,28278020,3445,3445,3445,3445,0
|
|
20231116,130700,28278020,3445,3445,3445,3445,5
|
|
20231116,130600,28260795,3445,3445,3445,3445,0
|
|
20231116,130500,28260795,3445,3445,3445,3445,0
|
|
20231116,130400,28260795,3445,3445,3445,3445,0
|
|
20231116,130300,28260795,3445,3445,3445,3445,0
|
|
20231116,130200,28260795,3445,3445,3445,3445,0
|
|
20231116,130100,28260795,3445,3445,3445,3445,0
|
|
20231116,130000,28260795,3445,3445,3445,3445,0
|
|
20231116,125900,28260795,3445,3445,3445,3445,0
|
|
20231116,125800,28260795,3445,3425,3445,3425,286
|
|
20231116,125700,27281205,3425,3425,3425,3420,63
|
|
20231116,125600,27065725,3425,3425,3425,3425,2
|
|
20231116,125500,27058875,3425,3425,3425,3420,10
|
|
20231116,125400,27024630,3425,3425,3425,3425,139
|
|
20231116,125300,26548555,3425,3425,3425,3425,3
|
|
20231116,125200,26538280,3425,3425,3425,3425,100
|
|
20231116,125100,26195780,3450,3450,3450,3450,0
|
|
20231116,125000,26195780,3450,3450,3450,3450,1
|
|
20231116,124900,26192330,3455,3455,3455,3455,0
|
|
20231116,124800,26192330,3455,3455,3455,3455,0
|
|
20231116,124700,26192330,3455,3425,3455,3425,76
|
|
20231116,124600,25932000,3425,3455,3455,3420,727
|
|
20231116,124500,23443410,3460,3460,3460,3460,25
|
|
20231116,124400,23356910,3460,3460,3460,3460,1
|
|
20231116,124300,23353450,3455,3455,3455,3455,10
|
|
20231116,124200,23318900,3460,3460,3460,3460,0
|
|
20231116,124100,23318900,3460,3460,3460,3460,0
|
|
20231116,124000,23318900,3460,3460,3460,3460,0
|
|
20231116,123900,23318900,3460,3460,3460,3460,0
|
|
20231116,123800,23318900,3460,3435,3460,3435,12
|
|
20231116,123700,23277655,3460,3460,3460,3460,0
|
|
20231116,123600,23277655,3460,3460,3460,3460,0
|
|
20231116,123500,23277655,3460,3460,3460,3460,0
|
|
20231116,123400,23277655,3460,3460,3460,3460,0
|
|
20231116,123300,23277655,3460,3460,3460,3460,0
|
|
20231116,123200,23277655,3460,3460,3460,3460,0
|
|
20231116,123100,23277655,3460,3460,3460,3460,0
|
|
20231116,123000,23277655,3460,3460,3460,3460,0
|
|
20231116,122900,23277655,3460,3460,3460,3460,2
|
|
20231116,122800,23270735,3460,3460,3460,3460,0
|
|
20231116,122700,23270735,3460,3460,3460,3460,0
|
|
20231116,122600,23270735,3460,3460,3460,3460,3
|
|
20231116,122500,23260355,3460,3460,3460,3460,0
|
|
20231116,122400,23260355,3460,3460,3460,3460,0
|
|
20231116,122300,23260355,3460,3460,3460,3460,0
|
|
20231116,122200,23260355,3460,3460,3460,3460,0
|
|
20231116,122100,23260355,3460,3460,3460,3460,0
|
|
20231116,122000,23260355,3460,3460,3460,3460,0
|
|
20231116,121900,23260355,3460,3460,3460,3460,0
|
|
20231116,121800,23260355,3460,3460,3460,3460,0
|
|
20231116,121700,23260355,3460,3460,3460,3460,0
|
|
20231116,121600,23260355,3460,3460,3460,3460,0
|
|
20231116,121500,23260355,3460,3460,3460,3460,0
|
|
20231116,121400,23260355,3460,3460,3460,3460,0
|
|
20231116,121300,23260355,3460,3460,3460,3460,0
|
|
20231116,121200,23260355,3460,3460,3460,3460,0
|
|
20231116,121100,23260355,3460,3460,3460,3460,12
|
|
20231116,121000,23218835,3460,3460,3460,3460,0
|
|
20231116,120900,23218835,3460,3460,3460,3460,0
|
|
20231116,120800,23218835,3460,3460,3460,3460,0
|
|
20231116,120700,23218835,3460,3460,3460,3460,0
|
|
20231116,120600,23218835,3460,3440,3460,3440,3
|
|
20231116,120500,23208495,3440,3440,3440,3440,137
|
|
20231116,120400,22737215,3460,3460,3460,3460,0
|
|
20231116,120300,22737215,3460,3460,3460,3460,1
|
|
20231116,120200,22733755,3460,3460,3460,3460,1
|
|
20231116,120100,22730295,3435,3460,3460,3435,10
|
|
20231116,120000,22695905,3460,3460,3460,3460,0
|
|
20231116,115900,22695905,3460,3460,3460,3460,0
|
|
20231116,115800,22695905,3460,3460,3460,3460,0
|
|
20231116,115700,22695905,3460,3460,3460,3460,0
|
|
20231116,115600,22695905,3460,3460,3460,3460,0
|
|
20231116,115500,22695905,3460,3470,3470,3460,3
|
|
20231116,115400,22685515,3475,3475,3475,3475,0
|
|
20231116,115300,22685515,3475,3475,3475,3475,0
|
|
20231116,115200,22685515,3475,3475,3475,3475,0
|
|
20231116,115100,22685515,3475,3475,3475,3475,0
|
|
20231116,115000,22685515,3475,3475,3475,3475,0
|
|
20231116,114900,22685515,3475,3475,3475,3475,0
|
|
20231116,114800,22685515,3475,3475,3475,3475,1
|
|
20231116,114700,22682040,3475,3475,3475,3475,0
|
|
20231116,114600,22682040,3475,3475,3475,3475,0
|
|
20231116,114500,22682040,3475,3475,3475,3475,14
|
|
20231116,114400,22633390,3475,3475,3475,3475,0
|
|
20231116,114300,22633390,3475,3475,3475,3475,0
|
|
20231116,114200,22633390,3475,3475,3475,3475,0
|
|
20231116,114100,22633390,3475,3475,3475,3475,0
|
|
20231116,114000,22633390,3475,3475,3475,3475,0
|
|
20231116,113900,22633390,3475,3475,3475,3475,0
|
|
20231116,113800,22633390,3475,3475,3475,3475,0
|
|
20231116,113700,22633390,3475,3475,3475,3475,0
|
|
20231116,113600,22633390,3475,3475,3475,3475,0
|
|
20231116,113500,22633390,3475,3475,3475,3475,0
|
|
20231116,113400,22633390,3475,3465,3475,3465,91
|
|
20231116,113300,22318065,3465,3465,3465,3465,0
|
|
20231116,113200,22318065,3465,3465,3465,3465,10
|
|
20231116,113100,22283415,3475,3475,3475,3475,0
|
|
20231116,113000,22283415,3475,3475,3475,3475,0
|
|
20231116,112900,22283415,3475,3475,3475,3475,0
|
|
20231116,112800,22283415,3475,3475,3475,3475,2
|
|
20231116,112700,22276465,3475,3475,3475,3475,0
|
|
20231116,112600,22276465,3475,3475,3475,3475,0
|
|
20231116,112500,22276465,3475,3475,3475,3475,19
|
|
20231116,112400,22210440,3475,3475,3475,3475,0
|
|
20231116,112300,22210440,3475,3475,3475,3475,0
|
|
20231116,112200,22210440,3475,3475,3475,3475,3
|
|
20231116,112100,22200015,3475,3475,3475,3475,2
|
|
20231116,112000,22193065,3475,3475,3475,3475,26
|
|
20231116,111900,22102715,3475,3475,3475,3475,1
|
|
20231116,111800,22099240,3465,3475,3475,3465,147
|
|
20231116,111700,21589875,3465,3460,3465,3460,600
|
|
20231116,111600,19513375,3460,3460,3460,3460,0
|
|
20231116,111500,19513375,3460,3460,3460,3460,1
|
|
20231116,111400,19509915,3450,3450,3450,3450,0
|
|
20231116,111300,19509915,3450,3450,3450,3450,0
|
|
20231116,111200,19509915,3450,3450,3450,3450,0
|
|
20231116,111100,19509915,3450,3450,3450,3450,0
|
|
20231116,111000,19509915,3450,3450,3450,3450,0
|
|
20231116,110900,19509915,3450,3450,3450,3450,0
|
|
20231116,110800,19509915,3450,3450,3450,3450,0
|
|
20231116,110700,19509915,3450,3450,3450,3450,0
|
|
20231116,110600,19509915,3450,3450,3450,3450,0
|
|
20231116,110500,19509915,3450,3455,3455,3450,12
|
|
20231116,110400,19468510,3455,3455,3455,3455,0
|
|
20231116,110300,19468510,3455,3455,3455,3455,0
|
|
20231116,110200,19468510,3455,3455,3455,3455,0
|
|
20231116,110100,19468510,3455,3455,3455,3455,0
|
|
20231116,110000,19468510,3455,3455,3455,3455,0
|
|
20231116,105900,19468510,3455,3455,3455,3455,2
|
|
20231116,105800,19461600,3455,3455,3455,3455,0
|
|
20231116,105700,19461600,3455,3455,3455,3455,0
|
|
20231116,105600,19461600,3455,3455,3455,3455,0
|
|
20231116,105500,19461600,3455,3455,3455,3455,0
|
|
20231116,105400,19461600,3455,3455,3455,3455,20
|
|
20231116,105300,19392500,3455,3455,3455,3455,20
|
|
20231116,105200,19323400,3465,3440,3465,3440,269
|
|
20231116,105100,18398015,3440,3480,3480,3440,171
|
|
20231116,105000,17809410,3485,3485,3485,3485,10
|
|
20231116,104900,17774560,3455,3455,3455,3455,0
|
|
20231116,104800,17774560,3455,3455,3455,3455,1
|
|
20231116,104700,17771105,3485,3485,3485,3485,0
|
|
20231116,104600,17771105,3485,3470,3485,3470,10
|
|
20231116,104500,17736350,3470,3470,3470,3470,0
|
|
20231116,104400,17736350,3470,3460,3470,3460,5
|
|
20231116,104300,17719040,3470,3470,3470,3470,0
|
|
20231116,104200,17719040,3470,3470,3470,3470,0
|
|
20231116,104100,17719040,3470,3470,3470,3470,0
|
|
20231116,104000,17719040,3470,3470,3470,3470,0
|
|
20231116,103900,17719040,3470,3470,3470,3470,0
|
|
20231116,103800,17719040,3470,3470,3470,3470,0
|
|
20231116,103700,17719040,3470,3470,3470,3470,0
|
|
20231116,103600,17719040,3470,3470,3470,3470,2
|
|
20231116,103500,17712100,3435,3435,3435,3435,160
|
|
20231116,103400,17162500,3435,3435,3435,3435,0
|
|
20231116,103300,17162500,3435,3435,3435,3435,2
|
|
20231116,103200,17155630,3485,3485,3485,3485,1
|
|
20231116,103100,17152145,3490,3490,3490,3490,0
|
|
20231116,103000,17152145,3490,3490,3490,3490,0
|
|
20231116,102900,17152145,3490,3490,3490,3490,0
|
|
20231116,102800,17152145,3490,3490,3490,3490,0
|
|
20231116,102700,17152145,3490,3490,3490,3490,5
|
|
20231116,102600,17134695,3430,3490,3490,3430,2
|
|
20231116,102500,17127775,3490,3490,3490,3490,0
|
|
20231116,102400,17127775,3490,3490,3490,3490,0
|
|
20231116,102300,17127775,3490,3485,3490,3485,5
|
|
20231116,102200,17110330,3440,3440,3440,3440,4
|
|
20231116,102100,17096570,3440,3440,3440,3440,10
|
|
20231116,102000,17062170,3440,3485,3485,3440,17
|
|
20231116,101900,17003645,3445,3445,3445,3445,13
|
|
20231116,101800,16958860,3440,3490,3490,3440,300
|
|
20231116,101700,15926800,3490,3490,3490,3490,0
|
|
20231116,101600,15926800,3490,3470,3490,3470,126
|
|
20231116,101500,15489560,3470,3465,3470,3465,45
|
|
20231116,101400,15333420,3440,3440,3440,3440,0
|
|
20231116,101300,15333420,3440,3440,3440,3440,687
|
|
20231116,101200,12970140,3440,3440,3440,3440,14
|
|
20231116,101100,12921980,3440,3435,3440,3420,17
|
|
20231116,101000,12863560,3440,3445,3445,3440,23
|
|
20231116,100900,12784350,3445,3445,3445,3445,5
|
|
20231116,100800,12767125,3440,3440,3440,3440,0
|
|
20231116,100700,12767125,3440,3440,3440,3440,0
|
|
20231116,100600,12767125,3440,3445,3445,3440,150
|
|
20231116,100500,12251100,3440,3470,3470,3440,1002
|
|
20231116,100400,8800540,3470,3500,3500,3440,2520
|
|
20231116,100300,97510,3510,3510,3510,3510,0
|
|
20231116,100200,97510,3510,3510,3510,3510,0
|
|
20231116,100100,97510,3510,3510,3510,3510,17
|
|
20231116,100000,37840,3440,3440,3440,3440,11
|