645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,194200,173869050,9250,9250,9250,9250,128
|
|
20231115,194100,173869050,9250,9250,9250,9250,0
|
|
20231115,194000,173869050,9250,9250,9250,9250,0
|
|
20231115,193900,173869050,9250,9250,9250,9250,0
|
|
20231115,193800,173869050,9250,9250,9250,9250,0
|
|
20231115,193700,173869050,9250,9250,9250,9250,0
|
|
20231115,193600,173869050,9250,9250,9250,9250,0
|
|
20231115,193500,173869050,9250,9250,9250,9250,0
|
|
20231115,193400,173869050,9250,9250,9250,9250,0
|
|
20231115,193300,173869050,9250,9250,9250,9250,0
|
|
20231115,193200,173869050,9250,9250,9250,9250,0
|
|
20231115,193100,173869050,9250,9250,9250,9250,0
|
|
20231115,193000,173869050,9250,9250,9250,9250,0
|
|
20231115,192900,173869050,9250,9250,9250,9250,0
|
|
20231115,192800,173869050,9250,9250,9250,9250,0
|
|
20231115,192700,173869050,9250,9250,9250,9250,0
|
|
20231115,192600,173869050,9250,9250,9250,9250,0
|
|
20231115,192500,173869050,9250,9250,9250,9250,0
|
|
20231115,192400,173869050,9250,9250,9250,9250,0
|
|
20231115,192300,173869050,9250,9250,9250,9250,0
|
|
20231115,192200,173869050,9250,9250,9250,9250,0
|
|
20231115,192100,173869050,9250,9250,9250,9250,0
|
|
20231115,192000,173869050,9250,9250,9250,9250,0
|
|
20231115,191900,173869050,9250,9250,9250,9250,0
|
|
20231115,191800,173869050,9250,9250,9250,9250,0
|
|
20231115,191700,173869050,9250,9250,9250,9250,0
|
|
20231115,191600,173869050,9250,9250,9250,9250,0
|
|
20231115,191500,173869050,9250,9250,9250,9250,0
|
|
20231115,191400,173869050,9250,9250,9250,9250,0
|
|
20231115,191300,173869050,9250,9250,9250,9250,0
|
|
20231115,191200,173869050,9250,9250,9250,9250,128
|
|
20231115,191100,173869050,9250,9250,9250,9250,0
|
|
20231115,191000,173869050,9250,9250,9250,9250,0
|
|
20231115,190900,173869050,9250,9250,9250,9250,0
|
|
20231115,190800,173869050,9250,9250,9250,9250,0
|
|
20231115,190700,173869050,9250,9250,9250,9250,0
|
|
20231115,190600,173869050,9250,9250,9250,9250,0
|
|
20231115,190500,173869050,9250,9250,9250,9250,0
|
|
20231115,190400,173869050,9250,9250,9250,9250,0
|
|
20231115,190300,173869050,9250,9250,9250,9250,0
|
|
20231115,190200,173869050,9250,9250,9250,9250,0
|
|
20231115,190100,173869050,9250,9250,9250,9250,0
|
|
20231115,190000,173869050,9250,9250,9250,9250,0
|
|
20231115,185900,173869050,9250,9250,9250,9250,0
|
|
20231115,185800,173869050,9250,9250,9250,9250,0
|
|
20231115,185700,173869050,9250,9250,9250,9250,0
|
|
20231115,185600,173869050,9250,9250,9250,9250,0
|
|
20231115,185500,173869050,9250,9250,9250,9250,0
|
|
20231115,185400,173869050,9250,9250,9250,9250,0
|
|
20231115,185300,173869050,9250,9250,9250,9250,0
|
|
20231115,185200,173869050,9250,9250,9250,9250,0
|
|
20231115,185100,173869050,9250,9250,9250,9250,0
|
|
20231115,185000,173869050,9250,9250,9250,9250,0
|
|
20231115,184900,173869050,9250,9250,9250,9250,0
|
|
20231115,184800,173869050,9250,9250,9250,9250,0
|
|
20231115,184700,173869050,9250,9250,9250,9250,0
|
|
20231115,184600,173869050,9250,9250,9250,9250,0
|
|
20231115,184500,173869050,9250,9250,9250,9250,0
|
|
20231115,184400,173869050,9250,9250,9250,9250,0
|
|
20231115,184300,173869050,9250,9250,9250,9250,0
|
|
20231115,184200,173869050,9250,9250,9250,9250,128
|
|
20231115,184100,173869050,9250,9250,9250,9250,0
|
|
20231115,184000,173869050,9250,9250,9250,9250,0
|
|
20231115,183900,173869050,9250,9250,9250,9250,0
|
|
20231115,183800,173869050,9250,9250,9250,9250,0
|
|
20231115,183700,173869050,9250,9250,9250,9250,0
|
|
20231115,183600,173869050,9250,9250,9250,9250,0
|
|
20231115,183500,173869050,9250,9250,9250,9250,0
|
|
20231115,183400,173869050,9250,9250,9250,9250,0
|
|
20231115,183300,173869050,9250,9250,9250,9250,0
|
|
20231115,183200,173869050,9250,9250,9250,9250,0
|
|
20231115,183100,173869050,9250,9250,9250,9250,0
|
|
20231115,183000,173869050,9250,9250,9250,9250,0
|
|
20231115,182900,173869050,9250,9250,9250,9250,0
|
|
20231115,182800,173869050,9250,9250,9250,9250,0
|
|
20231115,182700,173869050,9250,9250,9250,9250,0
|
|
20231115,182600,173869050,9250,9250,9250,9250,0
|
|
20231115,182500,173869050,9250,9250,9250,9250,0
|
|
20231115,182400,173869050,9250,9250,9250,9250,0
|
|
20231115,182300,173869050,9250,9250,9250,9250,0
|
|
20231115,182200,173869050,9250,9250,9250,9250,0
|
|
20231115,182100,173869050,9250,9250,9250,9250,0
|
|
20231115,182000,173869050,9250,9250,9250,9250,0
|
|
20231115,181900,173869050,9250,9250,9250,9250,0
|
|
20231115,181800,173869050,9250,9250,9250,9250,0
|
|
20231115,181700,173869050,9250,9250,9250,9250,0
|
|
20231115,181600,173869050,9250,9250,9250,9250,0
|
|
20231115,181500,173869050,9250,9250,9250,9250,0
|
|
20231115,181400,173869050,9250,9250,9250,9250,0
|
|
20231115,181300,173869050,9250,9250,9250,9250,0
|
|
20231115,181200,173869050,9250,9250,9250,9250,128
|
|
20231115,181100,173869050,9250,9250,9250,9250,0
|
|
20231115,181000,173869050,9250,9250,9250,9250,0
|
|
20231115,180900,173869050,9250,9250,9250,9250,0
|
|
20231115,180800,173869050,9250,9250,9250,9250,0
|
|
20231115,180700,173869050,9250,9250,9250,9250,0
|
|
20231115,180600,173869050,9250,9250,9250,9250,0
|
|
20231115,180500,173869050,9250,9250,9250,9250,0
|
|
20231115,180400,173869050,9250,9250,9250,9250,0
|
|
20231115,180300,173869050,9250,9250,9250,9250,0
|
|
20231115,180200,173869050,9250,9250,9250,9250,0
|
|
20231115,180100,173869050,9250,9250,9250,9250,0
|
|
20231115,180000,173869050,9250,9250,9250,9250,0
|
|
20231115,175900,173869050,9250,9250,9250,9250,0
|
|
20231115,175800,173869050,9250,9250,9250,9250,0
|
|
20231115,175700,173869050,9250,9250,9250,9250,0
|
|
20231115,175600,173869050,9250,9250,9250,9250,0
|
|
20231115,175500,173869050,9250,9250,9250,9250,0
|
|
20231115,175400,173869050,9250,9250,9250,9250,0
|
|
20231115,175300,173869050,9250,9250,9250,9250,0
|
|
20231115,175200,173869050,9250,9250,9250,9250,0
|
|
20231115,175100,173869050,9250,9250,9250,9250,0
|
|
20231115,175000,173869050,9250,9250,9250,9250,0
|
|
20231115,174900,173869050,9250,9250,9250,9250,0
|
|
20231115,174800,173869050,9250,9250,9250,9250,0
|
|
20231115,174700,173869050,9250,9250,9250,9250,0
|
|
20231115,174600,173869050,9250,9250,9250,9250,0
|
|
20231115,174500,173869050,9250,9250,9250,9250,0
|
|
20231115,174400,173869050,9250,9250,9250,9250,0
|
|
20231115,174300,173869050,9250,9250,9250,9250,0
|
|
20231115,174200,173869050,9250,9250,9250,9250,128
|
|
20231115,174100,173869050,9250,9250,9250,9250,0
|
|
20231115,174000,173869050,9250,9250,9250,9250,0
|
|
20231115,173900,173869050,9250,9250,9250,9250,0
|
|
20231115,173800,173869050,9250,9250,9250,9250,0
|
|
20231115,173700,173869050,9250,9250,9250,9250,0
|
|
20231115,173600,173869050,9250,9250,9250,9250,0
|
|
20231115,173500,173869050,9250,9250,9250,9250,0
|
|
20231115,173400,173869050,9250,9250,9250,9250,0
|
|
20231115,173300,173869050,9250,9250,9250,9250,0
|
|
20231115,173200,173869050,9250,9250,9250,9250,0
|
|
20231115,173100,173869050,9250,9250,9250,9250,0
|
|
20231115,173000,173869050,9250,9250,9250,9250,0
|
|
20231115,172900,173869050,9250,9250,9250,9250,0
|
|
20231115,172800,173869050,9250,9250,9250,9250,0
|
|
20231115,172700,173869050,9250,9250,9250,9250,0
|
|
20231115,172600,173869050,9250,9250,9250,9250,0
|
|
20231115,172500,173869050,9250,9250,9250,9250,0
|
|
20231115,172400,173869050,9250,9250,9250,9250,0
|
|
20231115,172300,173869050,9250,9250,9250,9250,0
|
|
20231115,172200,173869050,9250,9250,9250,9250,0
|
|
20231115,172100,173869050,9250,9250,9250,9250,0
|
|
20231115,172000,173869050,9250,9250,9250,9250,0
|
|
20231115,171900,173869050,9250,9250,9250,9250,0
|
|
20231115,171800,173869050,9250,9250,9250,9250,0
|
|
20231115,171700,173869050,9250,9250,9250,9250,0
|
|
20231115,171600,173869050,9250,9250,9250,9250,0
|
|
20231115,171500,173869050,9250,9250,9250,9250,0
|
|
20231115,171400,173869050,9250,9250,9250,9250,0
|
|
20231115,171300,173869050,9250,9250,9250,9250,0
|
|
20231115,171200,173869050,9250,9250,9250,9250,128
|
|
20231115,171100,173869050,9250,9250,9250,9250,0
|
|
20231115,171000,173869050,9250,9250,9250,9250,0
|
|
20231115,170900,173869050,9250,9250,9250,9250,0
|
|
20231115,170800,173869050,9250,9250,9250,9250,0
|
|
20231115,170700,173869050,9250,9250,9250,9250,0
|
|
20231115,170600,173869050,9250,9250,9250,9250,0
|
|
20231115,170500,173869050,9250,9250,9250,9250,0
|
|
20231115,170400,173869050,9250,9250,9250,9250,0
|
|
20231115,170300,173869050,9250,9250,9250,9250,0
|
|
20231115,170200,173869050,9250,9250,9250,9250,0
|
|
20231115,170100,173869050,9250,9250,9250,9250,0
|
|
20231115,170000,173869050,9250,9250,9250,9250,0
|
|
20231115,165900,173869050,9250,9250,9250,9250,0
|
|
20231115,165800,173869050,9250,9250,9250,9250,0
|
|
20231115,165700,173869050,9250,9250,9250,9250,0
|
|
20231115,165600,173869050,9250,9250,9250,9250,0
|
|
20231115,165500,173869050,9250,9250,9250,9250,0
|
|
20231115,165400,173869050,9250,9250,9250,9250,0
|
|
20231115,165300,173869050,9250,9250,9250,9250,0
|
|
20231115,165200,173869050,9250,9250,9250,9250,0
|
|
20231115,165100,173869050,9250,9250,9250,9250,0
|
|
20231115,165000,173869050,9250,9250,9250,9250,0
|
|
20231115,164900,173869050,9250,9250,9250,9250,0
|
|
20231115,164800,173869050,9250,9250,9250,9250,0
|
|
20231115,164700,173869050,9250,9250,9250,9250,0
|
|
20231115,164600,173869050,9250,9250,9250,9250,0
|
|
20231115,164500,173869050,9250,9250,9250,9250,0
|
|
20231115,164400,173869050,9250,9250,9250,9250,0
|
|
20231115,164300,173869050,9250,9250,9250,9250,0
|
|
20231115,164200,173869050,9250,9250,9250,9250,128
|
|
20231115,164100,173869050,9250,9250,9250,9250,0
|
|
20231115,164000,173869050,9250,9250,9250,9250,0
|
|
20231115,163900,173869050,9250,9250,9250,9250,0
|
|
20231115,163800,173869050,9250,9250,9250,9250,0
|
|
20231115,163700,173869050,9250,9250,9250,9250,0
|
|
20231115,163600,173869050,9250,9250,9250,9250,0
|
|
20231115,163500,173869050,9250,9250,9250,9250,0
|
|
20231115,163400,173869050,9250,9250,9250,9250,0
|
|
20231115,163300,173869050,9250,9250,9250,9250,0
|
|
20231115,163200,173869050,9250,9250,9250,9250,0
|
|
20231115,163100,173869050,9250,9250,9250,9250,0
|
|
20231115,163000,173869050,9250,9250,9250,9250,0
|
|
20231115,162900,173869050,9250,9250,9250,9250,0
|
|
20231115,162800,173869050,9250,9250,9250,9250,0
|
|
20231115,162700,173869050,9250,9250,9250,9250,0
|
|
20231115,162600,173869050,9250,9250,9250,9250,0
|
|
20231115,162500,173869050,9250,9250,9250,9250,0
|
|
20231115,162400,173869050,9250,9250,9250,9250,0
|
|
20231115,162300,173869050,9250,9250,9250,9250,0
|
|
20231115,162200,173869050,9250,9250,9250,9250,0
|
|
20231115,162100,173869050,9250,9250,9250,9250,0
|
|
20231115,162000,173869050,9250,9250,9250,9250,0
|
|
20231115,161900,173869050,9250,9250,9250,9250,0
|
|
20231115,161800,173869050,9250,9250,9250,9250,0
|
|
20231115,161700,173869050,9250,9250,9250,9250,0
|
|
20231115,161600,173869050,9250,9250,9250,9250,0
|
|
20231115,161500,173869050,9250,9250,9250,9250,0
|
|
20231115,161400,173869050,9250,9250,9250,9250,0
|
|
20231115,161300,173869050,9250,9250,9250,9250,0
|
|
20231115,161200,173869050,9250,9250,9250,9250,128
|
|
20231115,161100,173869050,9250,9250,9250,9250,0
|
|
20231115,161000,173869050,9250,9250,9250,9250,0
|
|
20231115,160900,173869050,9250,9250,9250,9250,0
|
|
20231115,160800,173869050,9250,9250,9250,9250,0
|
|
20231115,160700,173869050,9250,9250,9250,9250,0
|
|
20231115,160600,173869050,9250,9250,9250,9250,0
|
|
20231115,160500,173869050,9250,9250,9250,9250,0
|
|
20231115,160400,173869050,9250,9250,9250,9250,0
|
|
20231115,160300,173869050,9250,9250,9250,9250,0
|
|
20231115,160200,173869050,9250,9250,9250,9250,0
|
|
20231115,160100,173869050,9250,9250,9250,9250,0
|
|
20231115,160000,173869050,9250,9250,9250,9250,0
|
|
20231115,155900,173869050,9250,9250,9250,9250,0
|
|
20231115,155800,173869050,9250,9250,9250,9250,0
|
|
20231115,155700,173869050,9250,9250,9250,9250,0
|
|
20231115,155600,173869050,9250,9250,9250,9250,0
|
|
20231115,155500,173869050,9250,9250,9250,9250,0
|
|
20231115,155400,173869050,9250,9250,9250,9250,0
|
|
20231115,155300,173869050,9250,9250,9250,9250,0
|
|
20231115,155200,173869050,9250,9250,9250,9250,0
|
|
20231115,155100,173869050,9250,9250,9250,9250,0
|
|
20231115,155000,173869050,9250,9250,9250,9250,0
|
|
20231115,154900,173869050,9250,9250,9250,9250,0
|
|
20231115,154800,173869050,9250,9250,9250,9250,0
|
|
20231115,154700,173869050,9250,9250,9250,9250,0
|
|
20231115,154600,173869050,9250,9250,9250,9250,0
|
|
20231115,154500,173869050,9250,9250,9250,9250,0
|
|
20231115,154400,173869050,9250,9250,9250,9250,0
|
|
20231115,154300,173869050,9250,9250,9250,9250,0
|
|
20231115,154200,173869050,9250,9250,9250,9250,128
|
|
20231115,154100,173869050,9250,9250,9250,9250,0
|
|
20231115,154000,173869050,9250,9250,9250,9250,0
|
|
20231115,153900,173869050,9250,9250,9250,9250,0
|
|
20231115,153800,173869050,9250,9250,9250,9250,0
|
|
20231115,153700,173869050,9250,9250,9250,9250,0
|
|
20231115,153600,173869050,9250,9250,9250,9250,0
|
|
20231115,153500,173869050,9250,9250,9250,9250,0
|
|
20231115,153400,173869050,9250,9250,9250,9250,0
|
|
20231115,153300,173869050,9250,9250,9250,9250,0
|
|
20231115,153200,173869050,9250,9250,9250,9250,0
|
|
20231115,153100,173869050,9250,9250,9250,9250,0
|
|
20231115,153000,173869050,9250,9250,9250,9250,128
|
|
20231115,152900,172685050,9250,9250,9250,9250,0
|
|
20231115,152800,172685050,9250,9250,9250,9250,0
|
|
20231115,152700,172685050,9250,9250,9250,9250,0
|
|
20231115,152600,172685050,9250,9250,9250,9250,0
|
|
20231115,152500,172685050,9250,9250,9250,9250,0
|
|
20231115,152400,172685050,9250,9250,9250,9250,0
|
|
20231115,152300,172685050,9250,9250,9250,9250,0
|
|
20231115,152200,172685050,9250,9250,9250,9250,0
|
|
20231115,152100,172685050,9250,9250,9250,9250,0
|
|
20231115,152000,172685050,9250,9250,9250,9250,0
|
|
20231115,151900,172685050,9250,9250,9250,9250,0
|
|
20231115,151800,172685050,9250,9230,9250,9230,1200
|
|
20231115,151700,161589450,9230,9230,9230,9230,10
|
|
20231115,151600,161497150,9230,9230,9230,9230,0
|
|
20231115,151500,161497150,9230,9230,9230,9230,0
|
|
20231115,151400,161497150,9230,9210,9230,9210,700
|
|
20231115,151300,155041900,9200,9200,9200,9200,26
|
|
20231115,151200,154802700,9200,9200,9200,9200,0
|
|
20231115,151100,154802700,9200,9200,9200,9200,401
|
|
20231115,151000,151113500,9190,9190,9190,9190,52
|
|
20231115,150900,150635620,9190,9200,9200,9190,101
|
|
20231115,150800,149706430,9180,9180,9180,9180,0
|
|
20231115,150700,149706430,9180,9180,9180,9180,0
|
|
20231115,150600,149706430,9180,9180,9180,9180,0
|
|
20231115,150500,149706430,9180,9180,9180,9180,0
|
|
20231115,150400,149706430,9180,9180,9180,9180,0
|
|
20231115,150300,149706430,9180,9180,9180,9180,0
|
|
20231115,150200,149706430,9180,9180,9180,9180,0
|
|
20231115,150100,149706430,9180,9180,9180,9180,0
|
|
20231115,150000,149706430,9180,9180,9180,9180,0
|
|
20231115,145900,149706430,9180,9180,9180,9180,0
|
|
20231115,145800,149706430,9180,9180,9180,9180,0
|
|
20231115,145700,149706430,9180,9180,9180,9180,0
|
|
20231115,145600,149706430,9180,9190,9190,9180,73
|
|
20231115,145500,149036030,9190,9190,9190,9190,0
|
|
20231115,145400,149036030,9190,9190,9190,9190,0
|
|
20231115,145300,149036030,9190,9190,9190,9190,0
|
|
20231115,145200,149036030,9190,9190,9190,9190,0
|
|
20231115,145100,149036030,9190,9190,9190,9190,0
|
|
20231115,145000,149036030,9190,9190,9190,9190,0
|
|
20231115,144900,149036030,9190,9190,9190,9190,0
|
|
20231115,144800,149036030,9190,9190,9190,9190,0
|
|
20231115,144700,149036030,9190,9190,9190,9190,1
|
|
20231115,144600,149026840,9210,9210,9210,9210,0
|
|
20231115,144500,149026840,9210,9210,9210,9210,0
|
|
20231115,144400,149026840,9210,9210,9210,9210,2
|
|
20231115,144300,149008420,9200,9200,9200,9200,0
|
|
20231115,144200,149008420,9200,9200,9200,9200,0
|
|
20231115,144100,149008420,9200,9200,9200,9200,47
|
|
20231115,144000,148576020,9210,9210,9210,9210,0
|
|
20231115,143900,148576020,9210,9210,9210,9210,0
|
|
20231115,143800,148576020,9210,9210,9210,9210,0
|
|
20231115,143700,148576020,9210,9190,9210,9190,2913
|
|
20231115,143600,121757870,9190,9190,9190,9190,13
|
|
20231115,143500,121638400,9190,9190,9190,9190,0
|
|
20231115,143400,121638400,9190,9190,9190,9190,0
|
|
20231115,143300,121638400,9190,9190,9190,9190,30
|
|
20231115,143200,121362700,9190,9190,9190,9190,120
|
|
20231115,143100,120259900,9190,9190,9190,9190,0
|
|
20231115,143000,120259900,9190,9190,9190,9190,0
|
|
20231115,142900,120259900,9190,9190,9190,9190,0
|
|
20231115,142800,120259900,9190,9190,9190,9190,225
|
|
20231115,142700,118192150,9200,9200,9200,9200,0
|
|
20231115,142600,118192150,9200,9200,9200,9200,30
|
|
20231115,142500,117916150,9190,9190,9190,9190,30
|
|
20231115,142400,117640450,9190,9190,9190,9190,0
|
|
20231115,142300,117640450,9190,9190,9190,9190,0
|
|
20231115,142200,117640450,9190,9190,9190,9190,100
|
|
20231115,142100,116721450,9180,9190,9190,9180,400
|
|
20231115,142000,113046200,9190,9190,9190,9190,0
|
|
20231115,141900,113046200,9190,9190,9190,9190,59
|
|
20231115,141800,112503990,9190,9190,9190,9190,0
|
|
20231115,141700,112503990,9190,9190,9190,9190,0
|
|
20231115,141600,112503990,9190,9190,9190,9190,0
|
|
20231115,141500,112503990,9190,9190,9190,9190,0
|
|
20231115,141400,112503990,9190,9190,9190,9190,0
|
|
20231115,141300,112503990,9190,9190,9190,9190,80
|
|
20231115,141200,111768790,9200,9200,9200,9200,0
|
|
20231115,141100,111768790,9200,9200,9200,9200,50
|
|
20231115,141000,111308790,9190,9190,9190,9190,20
|
|
20231115,140900,111124990,9200,9200,9200,9200,0
|
|
20231115,140800,111124990,9200,9200,9200,9200,0
|
|
20231115,140700,111124990,9200,9200,9200,9200,300
|
|
20231115,140600,108364990,9200,9200,9200,9200,0
|
|
20231115,140500,108364990,9200,9200,9200,9200,0
|
|
20231115,140400,108364990,9200,9200,9200,9200,0
|
|
20231115,140300,108364990,9200,9200,9200,9200,0
|
|
20231115,140200,108364990,9200,9200,9200,9200,0
|
|
20231115,140100,108364990,9200,9210,9210,9200,329
|
|
20231115,140000,105338180,9220,9220,9220,9220,0
|
|
20231115,135900,105338180,9220,9220,9220,9220,1
|
|
20231115,135800,105328960,9210,9210,9210,9210,0
|
|
20231115,135700,105328960,9210,9210,9210,9210,1
|
|
20231115,135600,105319750,9220,9220,9220,9220,0
|
|
20231115,135500,105319750,9220,9220,9220,9220,0
|
|
20231115,135400,105319750,9220,9220,9220,9220,0
|
|
20231115,135300,105319750,9220,9220,9220,9220,0
|
|
20231115,135200,105319750,9220,9220,9220,9220,0
|
|
20231115,135100,105319750,9220,9220,9220,9220,0
|
|
20231115,135000,105319750,9220,9220,9220,9220,0
|
|
20231115,134900,105319750,9220,9220,9220,9220,0
|
|
20231115,134800,105319750,9220,9220,9220,9220,0
|
|
20231115,134700,105319750,9220,9210,9220,9210,500
|
|
20231115,134600,100714450,9200,9200,9200,9200,0
|
|
20231115,134500,100714450,9200,9200,9200,9200,0
|
|
20231115,134400,100714450,9200,9200,9200,9200,0
|
|
20231115,134300,100714450,9200,9210,9210,9200,127
|
|
20231115,134200,99546040,9200,9200,9200,9200,173
|
|
20231115,134100,97954440,9200,9200,9200,9200,0
|
|
20231115,134000,97954440,9200,9200,9200,9200,0
|
|
20231115,133900,97954440,9200,9200,9200,9200,0
|
|
20231115,133800,97954440,9200,9200,9200,9200,0
|
|
20231115,133700,97954440,9200,9200,9200,9200,0
|
|
20231115,133600,97954440,9200,9200,9200,9200,0
|
|
20231115,133500,97954440,9200,9200,9200,9200,0
|
|
20231115,133400,97954440,9200,9200,9200,9200,0
|
|
20231115,133300,97954440,9200,9200,9200,9200,0
|
|
20231115,133200,97954440,9200,9200,9200,9200,0
|
|
20231115,133100,97954440,9200,9200,9200,9200,0
|
|
20231115,133000,97954440,9200,9200,9200,9200,10
|
|
20231115,132900,97862440,9200,9200,9200,9200,0
|
|
20231115,132800,97862440,9200,9200,9200,9200,0
|
|
20231115,132700,97862440,9200,9200,9200,9200,0
|
|
20231115,132600,97862440,9200,9200,9200,9200,0
|
|
20231115,132500,97862440,9200,9200,9200,9200,0
|
|
20231115,132400,97862440,9200,9200,9200,9200,0
|
|
20231115,132300,97862440,9200,9200,9200,9200,0
|
|
20231115,132200,97862440,9200,9200,9200,9200,0
|
|
20231115,132100,97862440,9200,9200,9200,9200,0
|
|
20231115,132000,97862440,9200,9200,9200,9200,0
|
|
20231115,131900,97862440,9200,9200,9200,9200,0
|
|
20231115,131800,97862440,9200,9200,9200,9200,0
|
|
20231115,131700,97862440,9200,9200,9200,9200,0
|
|
20231115,131600,97862440,9200,9200,9200,9200,54
|
|
20231115,131500,97365640,9200,9200,9200,9200,0
|
|
20231115,131400,97365640,9200,9200,9200,9200,0
|
|
20231115,131300,97365640,9200,9200,9200,9200,0
|
|
20231115,131200,97365640,9200,9200,9200,9200,0
|
|
20231115,131100,97365640,9200,9200,9200,9200,0
|
|
20231115,131000,97365640,9200,9200,9200,9200,1
|
|
20231115,130900,97356440,9190,9190,9190,9190,100
|
|
20231115,130800,96437440,9200,9200,9200,9200,0
|
|
20231115,130700,96437440,9200,9200,9200,9200,0
|
|
20231115,130600,96437440,9200,9200,9200,9200,1
|
|
20231115,130500,96428240,9200,9200,9200,9200,0
|
|
20231115,130400,96428240,9200,9200,9200,9200,0
|
|
20231115,130300,96428240,9200,9200,9200,9200,0
|
|
20231115,130200,96428240,9200,9200,9200,9200,0
|
|
20231115,130100,96428240,9200,9200,9200,9200,0
|
|
20231115,130000,96428240,9200,9200,9200,9200,0
|
|
20231115,125900,96428240,9200,9200,9200,9200,0
|
|
20231115,125800,96428240,9200,9200,9200,9200,0
|
|
20231115,125700,96428240,9200,9200,9200,9200,0
|
|
20231115,125600,96428240,9200,9200,9200,9200,0
|
|
20231115,125500,96428240,9200,9200,9200,9200,0
|
|
20231115,125400,96428240,9200,9200,9200,9200,4
|
|
20231115,125300,96391440,9200,9200,9200,9200,0
|
|
20231115,125200,96391440,9200,9200,9200,9200,0
|
|
20231115,125100,96391440,9200,9200,9200,9200,0
|
|
20231115,125000,96391440,9200,9200,9200,9200,0
|
|
20231115,124900,96391440,9200,9200,9200,9200,0
|
|
20231115,124800,96391440,9200,9200,9200,9200,3
|
|
20231115,124700,96363840,9200,9200,9200,9200,0
|
|
20231115,124600,96363840,9200,9200,9200,9200,0
|
|
20231115,124500,96363840,9200,9200,9200,9200,0
|
|
20231115,124400,96363840,9200,9200,9200,9200,0
|
|
20231115,124300,96363840,9200,9200,9200,9200,0
|
|
20231115,124200,96363840,9200,9200,9200,9200,0
|
|
20231115,124100,96363840,9200,9200,9200,9200,50
|
|
20231115,124000,95903840,9200,9200,9200,9200,0
|
|
20231115,123900,95903840,9200,9200,9200,9200,0
|
|
20231115,123800,95903840,9200,9200,9200,9200,0
|
|
20231115,123700,95903840,9200,9200,9200,9200,0
|
|
20231115,123600,95903840,9200,9200,9200,9200,128
|
|
20231115,123500,94726240,9200,9200,9200,9200,0
|
|
20231115,123400,94726240,9200,9190,9200,9190,1172
|
|
20231115,123300,83944910,9190,9180,9200,9180,518
|
|
20231115,123200,79184770,9190,9200,9200,9190,591
|
|
20231115,123100,73753430,9200,9200,9200,9200,195
|
|
20231115,123000,71959430,9200,9200,9200,9200,0
|
|
20231115,122900,71959430,9200,9200,9200,9200,0
|
|
20231115,122800,71959430,9200,9200,9200,9200,0
|
|
20231115,122700,71959430,9200,9200,9200,9200,1
|
|
20231115,122600,71950230,9190,9190,9190,9190,4
|
|
20231115,122500,71913470,9200,9200,9200,9200,0
|
|
20231115,122400,71913470,9200,9200,9200,9200,0
|
|
20231115,122300,71913470,9200,9200,9200,9200,0
|
|
20231115,122200,71913470,9200,9200,9200,9200,0
|
|
20231115,122100,71913470,9200,9200,9200,9200,0
|
|
20231115,122000,71913470,9200,9200,9200,9200,0
|
|
20231115,121900,71913470,9200,9200,9200,9200,0
|
|
20231115,121800,71913470,9200,9200,9200,9200,0
|
|
20231115,121700,71913470,9200,9200,9200,9200,0
|
|
20231115,121600,71913470,9200,9200,9200,9200,326
|
|
20231115,121500,68914270,9200,9200,9200,9200,0
|
|
20231115,121400,68914270,9200,9200,9200,9200,0
|
|
20231115,121300,68914270,9200,9200,9200,9200,0
|
|
20231115,121200,68914270,9200,9200,9200,9200,0
|
|
20231115,121100,68914270,9200,9200,9200,9200,0
|
|
20231115,121000,68914270,9200,9200,9200,9200,0
|
|
20231115,120900,68914270,9200,9200,9200,9200,0
|
|
20231115,120800,68914270,9200,9200,9200,9200,0
|
|
20231115,120700,68914270,9200,9200,9200,9200,0
|
|
20231115,120600,68914270,9200,9200,9200,9200,0
|
|
20231115,120500,68914270,9200,9200,9200,9200,0
|
|
20231115,120400,68914270,9200,9200,9200,9200,0
|
|
20231115,120300,68914270,9200,9200,9200,9200,0
|
|
20231115,120200,68914270,9200,9200,9200,9200,0
|
|
20231115,120100,68914270,9200,9200,9200,9200,0
|
|
20231115,120000,68914270,9200,9200,9200,9200,1
|
|
20231115,115900,68905070,9190,9190,9190,9190,64
|
|
20231115,115800,68316910,9200,9200,9200,9200,0
|
|
20231115,115700,68316910,9200,9200,9200,9200,0
|
|
20231115,115600,68316910,9200,9200,9200,9200,0
|
|
20231115,115500,68316910,9200,9200,9200,9200,0
|
|
20231115,115400,68316910,9200,9200,9200,9200,1
|
|
20231115,115300,68307710,9200,9200,9200,9200,0
|
|
20231115,115200,68307710,9200,9200,9200,9200,0
|
|
20231115,115100,68307710,9200,9200,9200,9200,0
|
|
20231115,115000,68307710,9200,9200,9200,9200,0
|
|
20231115,114900,68307710,9200,9200,9200,9200,0
|
|
20231115,114800,68307710,9200,9200,9200,9200,0
|
|
20231115,114700,68307710,9200,9200,9200,9200,0
|
|
20231115,114600,68307710,9200,9200,9200,9200,0
|
|
20231115,114500,68307710,9200,9200,9200,9200,0
|
|
20231115,114400,68307710,9200,9200,9200,9200,0
|
|
20231115,114300,68307710,9200,9200,9200,9200,0
|
|
20231115,114200,68307710,9200,9200,9200,9200,0
|
|
20231115,114100,68307710,9200,9200,9200,9200,0
|
|
20231115,114000,68307710,9200,9200,9200,9200,0
|
|
20231115,113900,68307710,9200,9200,9200,9200,1
|
|
20231115,113800,68298510,9190,9190,9190,9190,0
|
|
20231115,113700,68298510,9190,9190,9190,9190,0
|
|
20231115,113600,68298510,9190,9190,9190,9190,0
|
|
20231115,113500,68298510,9190,9190,9190,9190,0
|
|
20231115,113400,68298510,9190,9190,9190,9190,237
|
|
20231115,113300,66120480,9190,9190,9190,9190,0
|
|
20231115,113200,66120480,9190,9190,9190,9190,0
|
|
20231115,113100,66120480,9190,9190,9190,9190,0
|
|
20231115,113000,66120480,9190,9190,9190,9190,100
|
|
20231115,112900,65201480,9190,9190,9190,9190,0
|
|
20231115,112800,65201480,9190,9190,9190,9190,0
|
|
20231115,112700,65201480,9190,9190,9190,9190,0
|
|
20231115,112600,65201480,9190,9190,9190,9190,0
|
|
20231115,112500,65201480,9190,9190,9190,9190,0
|
|
20231115,112400,65201480,9190,9190,9190,9190,8
|
|
20231115,112300,65127960,9190,9190,9190,9190,20
|
|
20231115,112200,64944160,9180,9190,9190,9180,3
|
|
20231115,112100,64916610,9180,9180,9180,9180,0
|
|
20231115,112000,64916610,9180,9180,9180,9180,0
|
|
20231115,111900,64916610,9180,9180,9180,9180,0
|
|
20231115,111800,64916610,9180,9180,9180,9180,0
|
|
20231115,111700,64916610,9180,9180,9180,9180,0
|
|
20231115,111600,64916610,9180,9180,9180,9180,185
|
|
20231115,111500,63218310,9170,9170,9170,9170,0
|
|
20231115,111400,63218310,9170,9170,9170,9170,0
|
|
20231115,111300,63218310,9170,9170,9170,9170,0
|
|
20231115,111200,63218310,9170,9170,9170,9170,10
|
|
20231115,111100,63126610,9170,9170,9170,9170,0
|
|
20231115,111000,63126610,9170,9170,9170,9170,0
|
|
20231115,110900,63126610,9170,9170,9170,9170,0
|
|
20231115,110800,63126610,9170,9170,9170,9170,0
|
|
20231115,110700,63126610,9170,9170,9170,9170,0
|
|
20231115,110600,63126610,9170,9170,9170,9170,0
|
|
20231115,110500,63126610,9170,9180,9180,9170,200
|
|
20231115,110400,61292480,9180,9180,9180,9180,0
|
|
20231115,110300,61292480,9180,9180,9180,9180,0
|
|
20231115,110200,61292480,9180,9180,9180,9180,0
|
|
20231115,110100,61292480,9180,9180,9180,9180,0
|
|
20231115,110000,61292480,9180,9180,9180,9180,0
|
|
20231115,105900,61292480,9180,9180,9180,9180,0
|
|
20231115,105800,61292480,9180,9180,9180,9180,0
|
|
20231115,105700,61292480,9180,9180,9180,9180,0
|
|
20231115,105600,61292480,9180,9180,9180,9180,0
|
|
20231115,105500,61292480,9180,9170,9180,9170,30
|
|
20231115,105400,61017090,9180,9180,9180,9180,0
|
|
20231115,105300,61017090,9180,9180,9180,9180,0
|
|
20231115,105200,61017090,9180,9180,9180,9180,0
|
|
20231115,105100,61017090,9180,9180,9180,9180,0
|
|
20231115,105000,61017090,9180,9180,9180,9180,0
|
|
20231115,104900,61017090,9180,9180,9180,9180,0
|
|
20231115,104800,61017090,9180,9180,9180,9180,0
|
|
20231115,104700,61017090,9180,9180,9180,9180,265
|
|
20231115,104600,58584390,9190,9190,9190,9190,0
|
|
20231115,104500,58584390,9190,9190,9190,9190,0
|
|
20231115,104400,58584390,9190,9190,9190,9190,1
|
|
20231115,104300,58575200,9180,9180,9180,9180,0
|
|
20231115,104200,58575200,9180,9180,9180,9180,0
|
|
20231115,104100,58575200,9180,9180,9180,9180,0
|
|
20231115,104000,58575200,9180,9180,9180,9180,0
|
|
20231115,103900,58575200,9180,9180,9180,9180,0
|
|
20231115,103800,58575200,9180,9180,9180,9180,0
|
|
20231115,103700,58575200,9180,9180,9180,9180,100
|
|
20231115,103600,57657200,9180,9180,9180,9180,300
|
|
20231115,103500,54903200,9190,9190,9190,9190,0
|
|
20231115,103400,54903200,9190,9190,9190,9190,82
|
|
20231115,103300,54149620,9210,9210,9210,9210,0
|
|
20231115,103200,54149620,9210,9210,9210,9210,0
|
|
20231115,103100,54149620,9210,9210,9210,9210,0
|
|
20231115,103000,54149620,9210,9210,9210,9210,0
|
|
20231115,102900,54149620,9210,9210,9210,9210,0
|
|
20231115,102800,54149620,9210,9210,9210,9210,0
|
|
20231115,102700,54149620,9210,9210,9210,9210,0
|
|
20231115,102600,54149620,9210,9210,9210,9210,1
|
|
20231115,102500,54140410,9180,9180,9180,9180,0
|
|
20231115,102400,54140410,9180,9180,9180,9180,0
|
|
20231115,102300,54140410,9180,9180,9180,9180,0
|
|
20231115,102200,54140410,9180,9180,9180,9180,0
|
|
20231115,102100,54140410,9180,9180,9180,9180,0
|
|
20231115,102000,54140410,9180,9180,9180,9180,1
|
|
20231115,101900,54131230,9180,9180,9180,9180,0
|
|
20231115,101800,54131230,9180,9180,9180,9180,0
|
|
20231115,101700,54131230,9180,9180,9180,9180,0
|
|
20231115,101600,54131230,9180,9180,9180,9180,0
|
|
20231115,101500,54131230,9180,9190,9190,9180,500
|
|
20231115,101400,49540270,9220,9220,9220,9220,0
|
|
20231115,101300,49540270,9220,9220,9220,9220,0
|
|
20231115,101200,49540270,9220,9220,9220,9220,1
|
|
20231115,101100,49531050,9180,9200,9200,9180,67
|
|
20231115,101000,48915470,9230,9230,9230,9230,0
|
|
20231115,100900,48915470,9230,9230,9230,9230,0
|
|
20231115,100800,48915470,9230,9230,9230,9230,0
|
|
20231115,100700,48915470,9230,9230,9230,9230,0
|
|
20231115,100600,48915470,9230,9230,9230,9230,1
|
|
20231115,100500,48906240,9180,9180,9180,9180,0
|
|
20231115,100400,48906240,9180,9230,9230,9180,200
|
|
20231115,100300,47065240,9230,9230,9230,9230,1
|
|
20231115,100200,47056010,9220,9220,9220,9220,0
|
|
20231115,100100,47056010,9220,9220,9220,9220,0
|
|
20231115,100000,47056010,9220,9220,9220,9220,0
|
|
20231115,095900,47056010,9220,9210,9220,9210,1000
|
|
20231115,095800,37839770,9200,9200,9200,9200,0
|
|
20231115,095700,37839770,9200,9200,9200,9200,0
|
|
20231115,095600,37839770,9200,9200,9200,9200,0
|
|
20231115,095500,37839770,9200,9200,9200,9200,0
|
|
20231115,095400,37839770,9200,9200,9200,9200,0
|
|
20231115,095300,37839770,9200,9200,9200,9200,0
|
|
20231115,095200,37839770,9200,9200,9200,9200,0
|
|
20231115,095100,37839770,9200,9200,9200,9200,0
|
|
20231115,095000,37839770,9200,9200,9200,9200,0
|
|
20231115,094900,37839770,9200,9200,9200,9200,13
|
|
20231115,094800,37720170,9200,9200,9200,9200,0
|
|
20231115,094700,37720170,9200,9200,9200,9200,0
|
|
20231115,094600,37720170,9200,9200,9200,9200,500
|
|
20231115,094500,33120170,9200,9200,9200,9200,430
|
|
20231115,094400,29164170,9230,9230,9230,9230,0
|
|
20231115,094300,29164170,9230,9230,9230,9230,1
|
|
20231115,094200,29154940,9180,9180,9180,9180,0
|
|
20231115,094100,29154940,9180,9180,9180,9180,0
|
|
20231115,094000,29154940,9180,9180,9180,9180,1
|
|
20231115,093900,29145760,9230,9230,9230,9230,0
|
|
20231115,093800,29145760,9230,9230,9230,9230,0
|
|
20231115,093700,29145760,9230,9230,9230,9230,0
|
|
20231115,093600,29145760,9230,9230,9230,9230,0
|
|
20231115,093500,29145760,9230,9230,9230,9230,0
|
|
20231115,093400,29145760,9230,9200,9230,9200,81
|
|
20231115,093300,28399370,9240,9240,9240,9240,0
|
|
20231115,093200,28399370,9240,9240,9240,9240,1
|
|
20231115,093100,28390130,9250,9250,9250,9250,0
|
|
20231115,093000,28390130,9250,9250,9250,9250,0
|
|
20231115,092900,28390130,9250,9210,9250,9210,81
|
|
20231115,092800,27644080,9270,9270,9270,9270,0
|
|
20231115,092700,27644080,9270,9270,9270,9270,0
|
|
20231115,092600,27644080,9270,9270,9270,9270,0
|
|
20231115,092500,27644080,9270,9270,9270,9270,0
|
|
20231115,092400,27644080,9270,9270,9270,9270,1
|
|
20231115,092300,27634810,9210,9230,9270,9210,377
|
|
20231115,092200,24151530,9220,9210,9220,9210,500
|
|
20231115,092100,19542640,9210,9210,9210,9210,16
|
|
20231115,092000,19395280,9200,9200,9200,9200,4
|
|
20231115,091900,19358480,9210,9210,9210,9210,1
|
|
20231115,091800,19349270,9210,9210,9210,9210,0
|
|
20231115,091700,19349270,9210,9210,9210,9210,0
|
|
20231115,091600,19349270,9210,9200,9210,9200,31
|
|
20231115,091500,19063770,9190,9190,9190,9190,50
|
|
20231115,091400,18604270,9190,9190,9190,9190,0
|
|
20231115,091300,18604270,9190,9190,9190,9190,18
|
|
20231115,091200,18438850,9190,9140,9190,9140,125
|
|
20231115,091100,17293890,9160,9180,9190,9160,807
|
|
20231115,091000,9889620,9180,9180,9180,9180,0
|
|
20231115,090900,9889620,9180,9180,9180,9180,0
|
|
20231115,090800,9889620,9180,9180,9180,9180,10
|
|
20231115,090700,9797820,9180,9180,9180,9180,0
|
|
20231115,090600,9797820,9180,9180,9180,9180,299
|
|
20231115,090500,7053000,9140,9140,9140,9140,0
|
|
20231115,090400,7053000,9140,9140,9140,9140,0
|
|
20231115,090300,7053000,9140,9140,9140,9140,0
|
|
20231115,090200,7053000,9140,9140,9140,9140,10
|
|
20231115,090100,6961600,9160,9160,9160,9160,10
|
|
20231115,090000,6870000,9160,9160,9160,9160,750
|