678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,201400,1020443595,3250,3250,3250,3250,0
|
|
20231114,201300,1020443595,3250,3250,3250,3250,0
|
|
20231114,201200,1020443595,3250,3250,3250,3250,0
|
|
20231114,201100,1020443595,3250,3250,3250,3250,0
|
|
20231114,201000,1020443595,3250,3250,3250,3250,0
|
|
20231114,200900,1020443595,3250,3250,3250,3250,0
|
|
20231114,200800,1020443595,3250,3250,3250,3250,0
|
|
20231114,200700,1020443595,3250,3250,3250,3250,0
|
|
20231114,200600,1020443595,3250,3250,3250,3250,0
|
|
20231114,200500,1020443595,3250,3250,3250,3250,0
|
|
20231114,200400,1020443595,3250,3250,3250,3250,0
|
|
20231114,200300,1020443595,3250,3250,3250,3250,0
|
|
20231114,200200,1020443595,3250,3250,3250,3250,0
|
|
20231114,200100,1020443595,3250,3250,3250,3250,0
|
|
20231114,200000,1020443595,3250,3250,3250,3250,0
|
|
20231114,195900,1020443595,3250,3250,3250,3250,0
|
|
20231114,195800,1020443595,3250,3250,3250,3250,0
|
|
20231114,195700,1020443595,3250,3250,3250,3250,0
|
|
20231114,195600,1020443595,3250,3250,3250,3250,0
|
|
20231114,195500,1020443595,3250,3250,3250,3250,0
|
|
20231114,195400,1020443595,3250,3250,3250,3250,0
|
|
20231114,195300,1020443595,3250,3250,3250,3250,0
|
|
20231114,195200,1020443595,3250,3250,3250,3250,0
|
|
20231114,195100,1020443595,3250,3250,3250,3250,0
|
|
20231114,195000,1020443595,3250,3250,3250,3250,0
|
|
20231114,194900,1020443595,3250,3250,3250,3250,0
|
|
20231114,194800,1020443595,3250,3250,3250,3250,0
|
|
20231114,194700,1020443595,3250,3250,3250,3250,0
|
|
20231114,194600,1020443595,3250,3250,3250,3250,0
|
|
20231114,194500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,194400,1020443595,3250,3250,3250,3250,0
|
|
20231114,194300,1020443595,3250,3250,3250,3250,0
|
|
20231114,194200,1020443595,3250,3250,3250,3250,0
|
|
20231114,194100,1020443595,3250,3250,3250,3250,0
|
|
20231114,194000,1020443595,3250,3250,3250,3250,0
|
|
20231114,193900,1020443595,3250,3250,3250,3250,0
|
|
20231114,193800,1020443595,3250,3250,3250,3250,0
|
|
20231114,193700,1020443595,3250,3250,3250,3250,0
|
|
20231114,193600,1020443595,3250,3250,3250,3250,0
|
|
20231114,193500,1020443595,3250,3250,3250,3250,0
|
|
20231114,193400,1020443595,3250,3250,3250,3250,0
|
|
20231114,193300,1020443595,3250,3250,3250,3250,0
|
|
20231114,193200,1020443595,3250,3250,3250,3250,0
|
|
20231114,193100,1020443595,3250,3250,3250,3250,0
|
|
20231114,193000,1020443595,3250,3250,3250,3250,0
|
|
20231114,192900,1020443595,3250,3250,3250,3250,0
|
|
20231114,192800,1020443595,3250,3250,3250,3250,0
|
|
20231114,192700,1020443595,3250,3250,3250,3250,0
|
|
20231114,192600,1020443595,3250,3250,3250,3250,0
|
|
20231114,192500,1020443595,3250,3250,3250,3250,0
|
|
20231114,192400,1020443595,3250,3250,3250,3250,0
|
|
20231114,192300,1020443595,3250,3250,3250,3250,0
|
|
20231114,192200,1020443595,3250,3250,3250,3250,0
|
|
20231114,192100,1020443595,3250,3250,3250,3250,0
|
|
20231114,192000,1020443595,3250,3250,3250,3250,0
|
|
20231114,191900,1020443595,3250,3250,3250,3250,0
|
|
20231114,191800,1020443595,3250,3250,3250,3250,0
|
|
20231114,191700,1020443595,3250,3250,3250,3250,0
|
|
20231114,191600,1020443595,3250,3250,3250,3250,0
|
|
20231114,191500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,191400,1020443595,3250,3250,3250,3250,0
|
|
20231114,191300,1020443595,3250,3250,3250,3250,0
|
|
20231114,191200,1020443595,3250,3250,3250,3250,0
|
|
20231114,191100,1020443595,3250,3250,3250,3250,0
|
|
20231114,191000,1020443595,3250,3250,3250,3250,0
|
|
20231114,190900,1020443595,3250,3250,3250,3250,0
|
|
20231114,190800,1020443595,3250,3250,3250,3250,0
|
|
20231114,190700,1020443595,3250,3250,3250,3250,0
|
|
20231114,190600,1020443595,3250,3250,3250,3250,0
|
|
20231114,190500,1020443595,3250,3250,3250,3250,0
|
|
20231114,190400,1020443595,3250,3250,3250,3250,0
|
|
20231114,190300,1020443595,3250,3250,3250,3250,0
|
|
20231114,190200,1020443595,3250,3250,3250,3250,0
|
|
20231114,190100,1020443595,3250,3250,3250,3250,0
|
|
20231114,190000,1020443595,3250,3250,3250,3250,0
|
|
20231114,185900,1020443595,3250,3250,3250,3250,0
|
|
20231114,185800,1020443595,3250,3250,3250,3250,0
|
|
20231114,185700,1020443595,3250,3250,3250,3250,0
|
|
20231114,185600,1020443595,3250,3250,3250,3250,0
|
|
20231114,185500,1020443595,3250,3250,3250,3250,0
|
|
20231114,185400,1020443595,3250,3250,3250,3250,0
|
|
20231114,185300,1020443595,3250,3250,3250,3250,0
|
|
20231114,185200,1020443595,3250,3250,3250,3250,0
|
|
20231114,185100,1020443595,3250,3250,3250,3250,0
|
|
20231114,185000,1020443595,3250,3250,3250,3250,0
|
|
20231114,184900,1020443595,3250,3250,3250,3250,0
|
|
20231114,184800,1020443595,3250,3250,3250,3250,0
|
|
20231114,184700,1020443595,3250,3250,3250,3250,0
|
|
20231114,184600,1020443595,3250,3250,3250,3250,0
|
|
20231114,184500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,184400,1020443595,3250,3250,3250,3250,0
|
|
20231114,184300,1020443595,3250,3250,3250,3250,0
|
|
20231114,184200,1020443595,3250,3250,3250,3250,0
|
|
20231114,184100,1020443595,3250,3250,3250,3250,0
|
|
20231114,184000,1020443595,3250,3250,3250,3250,0
|
|
20231114,183900,1020443595,3250,3250,3250,3250,0
|
|
20231114,183800,1020443595,3250,3250,3250,3250,0
|
|
20231114,183700,1020443595,3250,3250,3250,3250,0
|
|
20231114,183600,1020443595,3250,3250,3250,3250,0
|
|
20231114,183500,1020443595,3250,3250,3250,3250,0
|
|
20231114,183400,1020443595,3250,3250,3250,3250,0
|
|
20231114,183300,1020443595,3250,3250,3250,3250,0
|
|
20231114,183200,1020443595,3250,3250,3250,3250,0
|
|
20231114,183100,1020443595,3250,3250,3250,3250,0
|
|
20231114,183000,1020443595,3250,3250,3250,3250,0
|
|
20231114,182900,1020443595,3250,3250,3250,3250,0
|
|
20231114,182800,1020443595,3250,3250,3250,3250,0
|
|
20231114,182700,1020443595,3250,3250,3250,3250,0
|
|
20231114,182600,1020443595,3250,3250,3250,3250,0
|
|
20231114,182500,1020443595,3250,3250,3250,3250,0
|
|
20231114,182400,1020443595,3250,3250,3250,3250,0
|
|
20231114,182300,1020443595,3250,3250,3250,3250,0
|
|
20231114,182200,1020443595,3250,3250,3250,3250,0
|
|
20231114,182100,1020443595,3250,3250,3250,3250,0
|
|
20231114,182000,1020443595,3250,3250,3250,3250,0
|
|
20231114,181900,1020443595,3250,3250,3250,3250,0
|
|
20231114,181800,1020443595,3250,3250,3250,3250,0
|
|
20231114,181700,1020443595,3250,3250,3250,3250,0
|
|
20231114,181600,1020443595,3250,3250,3250,3250,0
|
|
20231114,181500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,181400,1020443595,3250,3250,3250,3250,0
|
|
20231114,181300,1020443595,3250,3250,3250,3250,0
|
|
20231114,181200,1020443595,3250,3250,3250,3250,0
|
|
20231114,181100,1020443595,3250,3250,3250,3250,0
|
|
20231114,181000,1020443595,3250,3250,3250,3250,0
|
|
20231114,180900,1020443595,3250,3250,3250,3250,0
|
|
20231114,180800,1020443595,3250,3250,3250,3250,0
|
|
20231114,180700,1020443595,3250,3250,3250,3250,0
|
|
20231114,180600,1020443595,3250,3250,3250,3250,0
|
|
20231114,180500,1020443595,3250,3250,3250,3250,0
|
|
20231114,180400,1020443595,3250,3250,3250,3250,0
|
|
20231114,180300,1020443595,3250,3250,3250,3250,0
|
|
20231114,180200,1020443595,3250,3250,3250,3250,0
|
|
20231114,180100,1020443595,3250,3250,3250,3250,0
|
|
20231114,180000,1020443595,3250,3250,3250,3250,0
|
|
20231114,175900,1020443595,3250,3250,3250,3250,0
|
|
20231114,175800,1020443595,3250,3250,3250,3250,0
|
|
20231114,175700,1020443595,3250,3250,3250,3250,0
|
|
20231114,175600,1020443595,3250,3250,3250,3250,0
|
|
20231114,175500,1020443595,3250,3250,3250,3250,0
|
|
20231114,175400,1020443595,3250,3250,3250,3250,0
|
|
20231114,175300,1020443595,3250,3250,3250,3250,0
|
|
20231114,175200,1020443595,3250,3250,3250,3250,0
|
|
20231114,175100,1020443595,3250,3250,3250,3250,0
|
|
20231114,175000,1020443595,3250,3250,3250,3250,0
|
|
20231114,174900,1020443595,3250,3250,3250,3250,0
|
|
20231114,174800,1020443595,3250,3250,3250,3250,0
|
|
20231114,174700,1020443595,3250,3250,3250,3250,0
|
|
20231114,174600,1020443595,3250,3250,3250,3250,0
|
|
20231114,174500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,174400,1020443595,3250,3250,3250,3250,0
|
|
20231114,174300,1020443595,3250,3250,3250,3250,0
|
|
20231114,174200,1020443595,3250,3250,3250,3250,0
|
|
20231114,174100,1020443595,3250,3250,3250,3250,0
|
|
20231114,174000,1020443595,3250,3250,3250,3250,0
|
|
20231114,173900,1020443595,3250,3250,3250,3250,0
|
|
20231114,173800,1020443595,3250,3250,3250,3250,0
|
|
20231114,173700,1020443595,3250,3250,3250,3250,0
|
|
20231114,173600,1020443595,3250,3250,3250,3250,0
|
|
20231114,173500,1020443595,3250,3250,3250,3250,0
|
|
20231114,173400,1020443595,3250,3250,3250,3250,0
|
|
20231114,173300,1020443595,3250,3250,3250,3250,0
|
|
20231114,173200,1020443595,3250,3250,3250,3250,0
|
|
20231114,173100,1020443595,3250,3250,3250,3250,0
|
|
20231114,173000,1020443595,3250,3250,3250,3250,0
|
|
20231114,172900,1020443595,3250,3250,3250,3250,0
|
|
20231114,172800,1020443595,3250,3250,3250,3250,0
|
|
20231114,172700,1020443595,3250,3250,3250,3250,0
|
|
20231114,172600,1020443595,3250,3250,3250,3250,0
|
|
20231114,172500,1020443595,3250,3250,3250,3250,0
|
|
20231114,172400,1020443595,3250,3250,3250,3250,0
|
|
20231114,172300,1020443595,3250,3250,3250,3250,0
|
|
20231114,172200,1020443595,3250,3250,3250,3250,0
|
|
20231114,172100,1020443595,3250,3250,3250,3250,0
|
|
20231114,172000,1020443595,3250,3250,3250,3250,0
|
|
20231114,171900,1020443595,3250,3250,3250,3250,0
|
|
20231114,171800,1020443595,3250,3250,3250,3250,0
|
|
20231114,171700,1020443595,3250,3250,3250,3250,0
|
|
20231114,171600,1020443595,3250,3250,3250,3250,0
|
|
20231114,171500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,171400,1020443595,3250,3250,3250,3250,0
|
|
20231114,171300,1020443595,3250,3250,3250,3250,0
|
|
20231114,171200,1020443595,3250,3250,3250,3250,0
|
|
20231114,171100,1020443595,3250,3250,3250,3250,0
|
|
20231114,171000,1020443595,3250,3250,3250,3250,0
|
|
20231114,170900,1020443595,3250,3250,3250,3250,0
|
|
20231114,170800,1020443595,3250,3250,3250,3250,0
|
|
20231114,170700,1020443595,3250,3250,3250,3250,0
|
|
20231114,170600,1020443595,3250,3250,3250,3250,0
|
|
20231114,170500,1020443595,3250,3250,3250,3250,0
|
|
20231114,170400,1020443595,3250,3250,3250,3250,0
|
|
20231114,170300,1020443595,3250,3250,3250,3250,0
|
|
20231114,170200,1020443595,3250,3250,3250,3250,0
|
|
20231114,170100,1020443595,3250,3250,3250,3250,0
|
|
20231114,170000,1020443595,3250,3250,3250,3250,0
|
|
20231114,165900,1020443595,3250,3250,3250,3250,0
|
|
20231114,165800,1020443595,3250,3250,3250,3250,0
|
|
20231114,165700,1020443595,3250,3250,3250,3250,0
|
|
20231114,165600,1020443595,3250,3250,3250,3250,0
|
|
20231114,165500,1020443595,3250,3250,3250,3250,0
|
|
20231114,165400,1020443595,3250,3250,3250,3250,0
|
|
20231114,165300,1020443595,3250,3250,3250,3250,0
|
|
20231114,165200,1020443595,3250,3250,3250,3250,0
|
|
20231114,165100,1020443595,3250,3250,3250,3250,0
|
|
20231114,165000,1020443595,3250,3250,3250,3250,0
|
|
20231114,164900,1020443595,3250,3250,3250,3250,0
|
|
20231114,164800,1020443595,3250,3250,3250,3250,0
|
|
20231114,164700,1020443595,3250,3250,3250,3250,0
|
|
20231114,164600,1020443595,3250,3250,3250,3250,0
|
|
20231114,164500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,164400,1020443595,3250,3250,3250,3250,0
|
|
20231114,164300,1020443595,3250,3250,3250,3250,0
|
|
20231114,164200,1020443595,3250,3250,3250,3250,0
|
|
20231114,164100,1020443595,3250,3250,3250,3250,0
|
|
20231114,164000,1020443595,3250,3250,3250,3250,0
|
|
20231114,163900,1020443595,3250,3250,3250,3250,0
|
|
20231114,163800,1020443595,3250,3250,3250,3250,0
|
|
20231114,163700,1020443595,3250,3250,3250,3250,0
|
|
20231114,163600,1020443595,3250,3250,3250,3250,0
|
|
20231114,163500,1020443595,3250,3250,3250,3250,0
|
|
20231114,163400,1020443595,3250,3250,3250,3250,0
|
|
20231114,163300,1020443595,3250,3250,3250,3250,0
|
|
20231114,163200,1020443595,3250,3250,3250,3250,0
|
|
20231114,163100,1020443595,3250,3250,3250,3250,0
|
|
20231114,163000,1020443595,3250,3250,3250,3250,0
|
|
20231114,162900,1020443595,3250,3250,3250,3250,0
|
|
20231114,162800,1020443595,3250,3250,3250,3250,0
|
|
20231114,162700,1020443595,3250,3250,3250,3250,0
|
|
20231114,162600,1020443595,3250,3250,3250,3250,0
|
|
20231114,162500,1020443595,3250,3250,3250,3250,0
|
|
20231114,162400,1020443595,3250,3250,3250,3250,0
|
|
20231114,162300,1020443595,3250,3250,3250,3250,0
|
|
20231114,162200,1020443595,3250,3250,3250,3250,0
|
|
20231114,162100,1020443595,3250,3250,3250,3250,0
|
|
20231114,162000,1020443595,3250,3250,3250,3250,0
|
|
20231114,161900,1020443595,3250,3250,3250,3250,0
|
|
20231114,161800,1020443595,3250,3250,3250,3250,0
|
|
20231114,161700,1020443595,3250,3250,3250,3250,0
|
|
20231114,161600,1020443595,3250,3250,3250,3250,0
|
|
20231114,161500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,161400,1020443595,3250,3250,3250,3250,0
|
|
20231114,161300,1020443595,3250,3250,3250,3250,0
|
|
20231114,161200,1020443595,3250,3250,3250,3250,0
|
|
20231114,161100,1020443595,3250,3250,3250,3250,0
|
|
20231114,161000,1020443595,3250,3250,3250,3250,0
|
|
20231114,160900,1020443595,3250,3250,3250,3250,0
|
|
20231114,160800,1020443595,3250,3250,3250,3250,0
|
|
20231114,160700,1020443595,3250,3250,3250,3250,0
|
|
20231114,160600,1020443595,3250,3250,3250,3250,0
|
|
20231114,160500,1020443595,3250,3250,3250,3250,0
|
|
20231114,160400,1020443595,3250,3250,3250,3250,0
|
|
20231114,160300,1020443595,3250,3250,3250,3250,0
|
|
20231114,160200,1020443595,3250,3250,3250,3250,0
|
|
20231114,160100,1020443595,3250,3250,3250,3250,0
|
|
20231114,160000,1020443595,3250,3250,3250,3250,0
|
|
20231114,155900,1020443595,3250,3250,3250,3250,0
|
|
20231114,155800,1020443595,3250,3250,3250,3250,0
|
|
20231114,155700,1020443595,3250,3250,3250,3250,0
|
|
20231114,155600,1020443595,3250,3250,3250,3250,0
|
|
20231114,155500,1020443595,3250,3250,3250,3250,0
|
|
20231114,155400,1020443595,3250,3250,3250,3250,0
|
|
20231114,155300,1020443595,3250,3250,3250,3250,0
|
|
20231114,155200,1020443595,3250,3250,3250,3250,0
|
|
20231114,155100,1020443595,3250,3250,3250,3250,0
|
|
20231114,155000,1020443595,3250,3250,3250,3250,0
|
|
20231114,154900,1020443595,3250,3250,3250,3250,0
|
|
20231114,154800,1020443595,3250,3250,3250,3250,0
|
|
20231114,154700,1020443595,3250,3250,3250,3250,0
|
|
20231114,154600,1020443595,3250,3250,3250,3250,0
|
|
20231114,154500,1020443595,3250,3250,3250,3250,1035
|
|
20231114,154400,1020443595,3250,3250,3250,3250,0
|
|
20231114,154300,1020443595,3250,3250,3250,3250,0
|
|
20231114,154200,1020443595,3250,3250,3250,3250,0
|
|
20231114,154100,1020443595,3250,3250,3250,3250,0
|
|
20231114,154000,1020443595,3250,3250,3250,3250,0
|
|
20231114,153900,1020443595,3250,3250,3250,3250,0
|
|
20231114,153800,1020443595,3250,3250,3250,3250,0
|
|
20231114,153700,1020443595,3250,3250,3250,3250,0
|
|
20231114,153600,1020443595,3250,3250,3250,3250,0
|
|
20231114,153500,1020443595,3250,3250,3250,3250,0
|
|
20231114,153400,1020443595,3250,3250,3250,3250,0
|
|
20231114,153300,1020443595,3250,3250,3250,3250,0
|
|
20231114,153200,1020443595,3250,3250,3250,3250,0
|
|
20231114,153100,1020443595,3250,3250,3250,3250,0
|
|
20231114,153000,1020443595,3250,3250,3250,3250,1035
|
|
20231114,152900,1017079845,3250,3250,3250,3250,0
|
|
20231114,152800,1017079845,3250,3250,3250,3250,0
|
|
20231114,152700,1017079845,3250,3250,3250,3250,0
|
|
20231114,152600,1017079845,3250,3250,3250,3250,0
|
|
20231114,152500,1017079845,3250,3250,3250,3250,0
|
|
20231114,152400,1017079845,3250,3250,3250,3250,0
|
|
20231114,152300,1017079845,3250,3250,3250,3250,0
|
|
20231114,152200,1017079845,3250,3250,3250,3250,0
|
|
20231114,152100,1017079845,3250,3250,3250,3250,0
|
|
20231114,152000,1017079845,3250,3250,3250,3250,0
|
|
20231114,151900,1017079845,3250,3240,3250,3230,37
|
|
20231114,151800,1016960210,3245,3245,3245,3245,33
|
|
20231114,151700,1016853125,3250,3250,3250,3250,0
|
|
20231114,151600,1016853125,3250,3245,3250,3245,2800
|
|
20231114,151500,1007758695,3250,3250,3250,3250,0
|
|
20231114,151400,1007758695,3250,3250,3250,3250,0
|
|
20231114,151300,1007758695,3250,3250,3250,3250,0
|
|
20231114,151200,1007758695,3250,3250,3250,3250,0
|
|
20231114,151100,1007758695,3250,3250,3250,3250,47
|
|
20231114,151000,1007605945,3250,3250,3250,3250,0
|
|
20231114,150900,1007605945,3250,3250,3250,3250,0
|
|
20231114,150800,1007605945,3250,3245,3250,3245,700
|
|
20231114,150700,1005332460,3250,3250,3250,3250,0
|
|
20231114,150600,1005332460,3250,3250,3250,3250,400
|
|
20231114,150500,1004032460,3250,3250,3250,3235,3785
|
|
20231114,150400,991751325,3250,3230,3250,3230,2552
|
|
20231114,150300,983468560,3215,3215,3215,3215,10
|
|
20231114,150200,983436410,3230,3230,3230,3230,0
|
|
20231114,150100,983436410,3230,3230,3230,3230,2
|
|
20231114,150000,983429950,3220,3220,3220,3220,0
|
|
20231114,145900,983429950,3220,3220,3220,3220,624
|
|
20231114,145800,981420670,3230,3230,3230,3230,0
|
|
20231114,145700,981420670,3230,3230,3230,3230,0
|
|
20231114,145600,981420670,3230,3230,3230,3230,1
|
|
20231114,145500,981417440,3230,3230,3230,3230,10
|
|
20231114,145400,981385140,3220,3220,3220,3220,614
|
|
20231114,145300,979408060,3220,3220,3220,3220,1
|
|
20231114,145200,979404840,3215,3215,3215,3215,0
|
|
20231114,145100,979404840,3215,3215,3215,3215,0
|
|
20231114,145000,979404840,3215,3215,3215,3215,0
|
|
20231114,144900,979404840,3215,3215,3215,3215,0
|
|
20231114,144800,979404840,3215,3215,3215,3215,0
|
|
20231114,144700,979404840,3215,3215,3215,3215,0
|
|
20231114,144600,979404840,3215,3215,3215,3215,0
|
|
20231114,144500,979404840,3215,3215,3215,3215,0
|
|
20231114,144400,979404840,3215,3215,3215,3215,0
|
|
20231114,144300,979404840,3215,3215,3215,3215,0
|
|
20231114,144200,979404840,3215,3215,3215,3215,1
|
|
20231114,144100,979401625,3215,3215,3215,3215,0
|
|
20231114,144000,979401625,3215,3215,3215,3215,0
|
|
20231114,143900,979401625,3215,3215,3215,3215,0
|
|
20231114,143800,979401625,3215,3215,3215,3215,1963
|
|
20231114,143700,973090580,3215,3215,3215,3215,0
|
|
20231114,143600,973090580,3215,3215,3215,3215,0
|
|
20231114,143500,973090580,3215,3215,3215,3215,0
|
|
20231114,143400,973090580,3215,3215,3215,3215,50
|
|
20231114,143300,972929830,3230,3230,3230,3230,0
|
|
20231114,143200,972929830,3230,3220,3230,3220,791
|
|
20231114,143100,970379790,3220,3220,3220,3220,600
|
|
20231114,143000,968447790,3230,3230,3230,3230,0
|
|
20231114,142900,968447790,3230,3230,3230,3230,0
|
|
20231114,142800,968447790,3230,3230,3230,3230,66
|
|
20231114,142700,968234610,3235,3235,3235,3235,1
|
|
20231114,142600,968231375,3220,3225,3225,3220,1468
|
|
20231114,142500,963503850,3225,3225,3225,3225,25
|
|
20231114,142400,963423225,3225,3225,3225,3225,0
|
|
20231114,142300,963423225,3225,3225,3225,3225,0
|
|
20231114,142200,963423225,3225,3225,3225,3225,0
|
|
20231114,142100,963423225,3225,3225,3225,3225,150
|
|
20231114,142000,962939475,3235,3235,3235,3235,0
|
|
20231114,141900,962939475,3235,3235,3235,3235,0
|
|
20231114,141800,962939475,3235,3235,3235,3235,0
|
|
20231114,141700,962939475,3235,3235,3235,3235,0
|
|
20231114,141600,962939475,3235,3235,3235,3235,0
|
|
20231114,141500,962939475,3235,3235,3235,3235,0
|
|
20231114,141400,962939475,3235,3235,3235,3235,0
|
|
20231114,141300,962939475,3235,3235,3235,3235,0
|
|
20231114,141200,962939475,3235,3235,3235,3235,1
|
|
20231114,141100,962936240,3230,3230,3230,3230,0
|
|
20231114,141000,962936240,3230,3230,3230,3230,444
|
|
20231114,140900,961502120,3235,3235,3235,3235,0
|
|
20231114,140800,961502120,3235,3235,3235,3235,0
|
|
20231114,140700,961502120,3235,3235,3235,3235,0
|
|
20231114,140600,961502120,3235,3235,3235,3235,1
|
|
20231114,140500,961498885,3250,3250,3250,3250,0
|
|
20231114,140400,961498885,3250,3250,3250,3250,0
|
|
20231114,140300,961498885,3250,3220,3250,3220,7500
|
|
20231114,140200,937215505,3210,3210,3210,3210,0
|
|
20231114,140100,937215505,3210,3210,3210,3210,0
|
|
20231114,140000,937215505,3210,3220,3220,3210,150
|
|
20231114,135900,936733705,3220,3220,3220,3220,0
|
|
20231114,135800,936733705,3220,3220,3220,3220,0
|
|
20231114,135700,936733705,3220,3220,3220,3220,0
|
|
20231114,135600,936733705,3220,3220,3220,3220,1
|
|
20231114,135500,936730485,3210,3210,3210,3210,0
|
|
20231114,135400,936730485,3210,3210,3210,3210,50
|
|
20231114,135300,936569985,3210,3210,3210,3210,0
|
|
20231114,135200,936569985,3210,3210,3210,3210,0
|
|
20231114,135100,936569985,3210,3210,3210,3210,4
|
|
20231114,135000,936557145,3210,3210,3210,3210,100
|
|
20231114,134900,936236145,3220,3220,3220,3220,67
|
|
20231114,134800,936020405,3215,3215,3215,3215,0
|
|
20231114,134700,936020405,3215,3215,3215,3215,0
|
|
20231114,134600,936020405,3215,3215,3215,3215,489
|
|
20231114,134500,934448270,3220,3220,3220,3220,0
|
|
20231114,134400,934448270,3220,3220,3220,3220,0
|
|
20231114,134300,934448270,3220,3220,3220,3220,0
|
|
20231114,134200,934448270,3220,3220,3220,3220,0
|
|
20231114,134100,934448270,3220,3220,3220,3220,0
|
|
20231114,134000,934448270,3220,3220,3220,3220,0
|
|
20231114,133900,934448270,3220,3220,3220,3220,0
|
|
20231114,133800,934448270,3220,3220,3220,3220,0
|
|
20231114,133700,934448270,3220,3220,3220,3220,0
|
|
20231114,133600,934448270,3220,3220,3220,3220,0
|
|
20231114,133500,934448270,3220,3220,3220,3220,0
|
|
20231114,133400,934448270,3220,3220,3220,3220,10
|
|
20231114,133300,934416070,3210,3210,3210,3210,0
|
|
20231114,133200,934416070,3210,3210,3210,3210,0
|
|
20231114,133100,934416070,3210,3210,3210,3210,1
|
|
20231114,133000,934412860,3215,3215,3215,3215,0
|
|
20231114,132900,934412860,3215,3215,3215,3215,0
|
|
20231114,132800,934412860,3215,3215,3215,3215,0
|
|
20231114,132700,934412860,3215,3215,3215,3215,275
|
|
20231114,132600,933528735,3210,3220,3220,3210,1028
|
|
20231114,132500,930228355,3225,3225,3225,3225,0
|
|
20231114,132400,930228355,3225,3225,3225,3225,0
|
|
20231114,132300,930228355,3225,3225,3225,3225,0
|
|
20231114,132200,930228355,3225,3225,3225,3225,0
|
|
20231114,132100,930228355,3225,3225,3225,3225,0
|
|
20231114,132000,930228355,3225,3225,3225,3225,0
|
|
20231114,131900,930228355,3225,3225,3225,3225,0
|
|
20231114,131800,930228355,3225,3225,3225,3225,0
|
|
20231114,131700,930228355,3225,3225,3225,3225,0
|
|
20231114,131600,930228355,3225,3225,3225,3225,0
|
|
20231114,131500,930228355,3225,3225,3225,3225,0
|
|
20231114,131400,930228355,3225,3225,3225,3225,0
|
|
20231114,131300,930228355,3225,3225,3225,3225,16
|
|
20231114,131200,930176755,3225,3225,3225,3225,62
|
|
20231114,131100,929976805,3225,3225,3225,3225,61
|
|
20231114,131000,929780080,3225,3225,3225,3225,61
|
|
20231114,130900,929583355,3225,3215,3225,3205,11694
|
|
20231114,130800,892072775,3215,3215,3215,3215,119
|
|
20231114,130700,891690190,3220,3220,3220,3220,1121
|
|
20231114,130600,888080570,3220,3220,3220,3220,0
|
|
20231114,130500,888080570,3220,3220,3220,3220,1238
|
|
20231114,130400,884094210,3230,3230,3230,3230,0
|
|
20231114,130300,884094210,3230,3230,3235,3230,306
|
|
20231114,130200,883105325,3225,3225,3225,3220,2147
|
|
20231114,130100,876189570,3225,3225,3225,3225,24
|
|
20231114,130000,876112170,3225,3225,3225,3225,1
|
|
20231114,125900,876108945,3225,3225,3225,3225,1630
|
|
20231114,125800,870852195,3225,3220,3225,3210,7978
|
|
20231114,125700,845211640,3220,3220,3220,3220,0
|
|
20231114,125600,845211640,3220,3230,3230,3220,4885
|
|
20231114,125500,829475320,3235,3235,3235,3235,0
|
|
20231114,125400,829475320,3235,3235,3235,3235,0
|
|
20231114,125300,829475320,3235,3225,3240,3215,7509
|
|
20231114,125200,805301935,3235,3240,3240,3225,2337
|
|
20231114,125100,797763855,3235,3235,3235,3235,0
|
|
20231114,125000,797763855,3235,3235,3235,3235,0
|
|
20231114,124900,797763855,3235,3235,3235,3235,4
|
|
20231114,124800,797750915,3235,3240,3245,3230,3503
|
|
20231114,124700,786436185,3245,3235,3245,3235,6
|
|
20231114,124600,786416765,3235,3230,3235,3225,2187
|
|
20231114,124500,779363625,3230,3230,3230,3230,1058
|
|
20231114,124400,775946285,3230,3230,3230,3230,1317
|
|
20231114,124300,771692375,3240,3240,3240,3240,1
|
|
20231114,124200,771689135,3230,3240,3250,3230,1642
|
|
20231114,124100,766385445,3230,3230,3230,3230,1882
|
|
20231114,124000,760306585,3250,3230,3250,3230,1103
|
|
20231114,123900,756743865,3230,3235,3235,3230,6109
|
|
20231114,123800,737008570,3240,3235,3240,3235,3652
|
|
20231114,123700,725194345,3235,3245,3250,3235,4486
|
|
20231114,123600,710670265,3245,3245,3245,3245,0
|
|
20231114,123500,710670265,3245,3245,3255,3245,203
|
|
20231114,123400,710011520,3245,3245,3250,3245,3796
|
|
20231114,123300,697686385,3245,3245,3245,3245,27
|
|
20231114,123200,697598770,3245,3245,3245,3245,0
|
|
20231114,123100,697598770,3245,3245,3245,3245,0
|
|
20231114,123000,697598770,3245,3245,3245,3245,0
|
|
20231114,122900,697598770,3245,3245,3245,3245,0
|
|
20231114,122800,697598770,3245,3245,3245,3245,0
|
|
20231114,122700,697598770,3245,3245,3245,3245,0
|
|
20231114,122600,697598770,3245,3245,3245,3245,10
|
|
20231114,122500,697566320,3235,3235,3235,3235,3
|
|
20231114,122400,697556615,3245,3245,3245,3245,0
|
|
20231114,122300,697556615,3245,3245,3245,3245,0
|
|
20231114,122200,697556615,3245,3245,3245,3245,0
|
|
20231114,122100,697556615,3245,3245,3245,3235,2361
|
|
20231114,122000,689901420,3245,3245,3245,3245,0
|
|
20231114,121900,689901420,3245,3245,3245,3245,0
|
|
20231114,121800,689901420,3245,3245,3245,3245,0
|
|
20231114,121700,689901420,3245,3245,3245,3245,0
|
|
20231114,121600,689901420,3245,3245,3245,3245,0
|
|
20231114,121500,689901420,3245,3245,3245,3245,0
|
|
20231114,121400,689901420,3245,3245,3245,3245,0
|
|
20231114,121300,689901420,3245,3240,3245,3240,4328
|
|
20231114,121200,675875875,3240,3245,3245,3240,1852
|
|
20231114,121100,669873885,3250,3250,3250,3250,0
|
|
20231114,121000,669873885,3250,3250,3250,3250,2142
|
|
20231114,120900,662912385,3250,3250,3250,3250,15
|
|
20231114,120800,662863635,3250,3250,3250,3250,0
|
|
20231114,120700,662863635,3250,3250,3250,3250,0
|
|
20231114,120600,662863635,3250,3250,3250,3250,0
|
|
20231114,120500,662863635,3250,3250,3250,3250,0
|
|
20231114,120400,662863635,3250,3250,3250,3250,0
|
|
20231114,120300,662863635,3250,3250,3250,3250,0
|
|
20231114,120200,662863635,3250,3250,3250,3250,199
|
|
20231114,120100,662216885,3250,3250,3250,3250,1
|
|
20231114,120000,662213635,3250,3250,3250,3250,130
|
|
20231114,115900,661791135,3250,3255,3255,3250,409
|
|
20231114,115800,660460300,3255,3255,3255,3255,0
|
|
20231114,115700,660460300,3255,3255,3255,3255,0
|
|
20231114,115600,660460300,3255,3255,3255,3255,2
|
|
20231114,115500,660453790,3250,3250,3250,3250,250
|
|
20231114,115400,659641290,3250,3250,3250,3250,0
|
|
20231114,115300,659641290,3250,3250,3250,3250,73
|
|
20231114,115200,659404040,3255,3255,3255,3255,0
|
|
20231114,115100,659404040,3255,3255,3255,3255,0
|
|
20231114,115000,659404040,3255,3255,3255,3255,0
|
|
20231114,114900,659404040,3255,3255,3255,3255,0
|
|
20231114,114800,659404040,3255,3255,3255,3255,0
|
|
20231114,114700,659404040,3255,3255,3255,3255,0
|
|
20231114,114600,659404040,3255,3255,3255,3255,0
|
|
20231114,114500,659404040,3255,3255,3255,3255,19
|
|
20231114,114400,659342195,3250,3250,3250,3250,0
|
|
20231114,114300,659342195,3250,3250,3250,3250,32
|
|
20231114,114200,659238195,3260,3260,3260,3260,0
|
|
20231114,114100,659238195,3260,3260,3260,3260,0
|
|
20231114,114000,659238195,3260,3260,3260,3260,0
|
|
20231114,113900,659238195,3260,3260,3260,3260,50
|
|
20231114,113800,659075195,3260,3260,3260,3260,5
|
|
20231114,113700,659058895,3255,3255,3255,3255,0
|
|
20231114,113600,659058895,3255,3255,3255,3255,0
|
|
20231114,113500,659058895,3255,3255,3255,3255,967
|
|
20231114,113400,655911310,3250,3250,3250,3250,0
|
|
20231114,113300,655911310,3250,3250,3250,3250,0
|
|
20231114,113200,655911310,3250,3250,3250,3250,272
|
|
20231114,113100,655027310,3255,3255,3255,3255,175
|
|
20231114,113000,654457685,3255,3255,3255,3255,618
|
|
20231114,112900,652446095,3255,3255,3255,3255,0
|
|
20231114,112800,652446095,3255,3255,3255,3255,0
|
|
20231114,112700,652446095,3255,3255,3255,3255,315
|
|
20231114,112600,651420770,3255,3255,3255,3255,219
|
|
20231114,112500,650707925,3255,3255,3255,3255,0
|
|
20231114,112400,650707925,3255,3255,3255,3255,1
|
|
20231114,112300,650704670,3260,3260,3260,3260,0
|
|
20231114,112200,650704670,3260,3260,3260,3260,20
|
|
20231114,112100,650639470,3255,3265,3265,3255,15
|
|
20231114,112000,650590595,3265,3260,3265,3260,11
|
|
20231114,111900,650554705,3260,3260,3260,3260,0
|
|
20231114,111800,650554705,3260,3260,3265,3260,2130
|
|
20231114,111700,643610860,3260,3255,3260,3255,3703
|
|
20231114,111600,631549080,3255,3255,3255,3255,100
|
|
20231114,111500,631223580,3255,3255,3255,3255,1000
|
|
20231114,111400,627968580,3260,3260,3260,3260,0
|
|
20231114,111300,627968580,3260,3255,3260,3255,1700
|
|
20231114,111200,622431580,3255,3255,3255,3255,0
|
|
20231114,111100,622431580,3255,3255,3255,3255,0
|
|
20231114,111000,622431580,3255,3260,3260,3255,641
|
|
20231114,110900,620345075,3255,3255,3255,3255,0
|
|
20231114,110800,620345075,3255,3250,3255,3250,635
|
|
20231114,110700,618278170,3255,3255,3255,3255,0
|
|
20231114,110600,618278170,3255,3255,3255,3255,779
|
|
20231114,110500,615742525,3260,3265,3265,3260,897
|
|
20231114,110400,612818240,3260,3260,3260,3260,50
|
|
20231114,110300,612655240,3265,3270,3270,3265,188
|
|
20231114,110200,612040505,3270,3270,3270,3270,1
|
|
20231114,110100,612037235,3270,3265,3270,3265,502
|
|
20231114,110000,610398195,3265,3265,3265,3265,803
|
|
20231114,105900,607776400,3265,3265,3270,3265,224
|
|
20231114,105800,607044990,3260,3260,3270,3260,16649
|
|
20231114,105700,552695805,3260,3255,3260,3255,143
|
|
20231114,105600,552230025,3255,3255,3255,3255,151
|
|
20231114,105500,551738520,3260,3250,3260,3250,5
|
|
20231114,105400,551722260,3260,3260,3260,3250,76
|
|
20231114,105300,551474560,3260,3260,3260,3260,1
|
|
20231114,105200,551471300,3255,3250,3255,3250,119
|
|
20231114,105100,551083985,3260,3260,3260,3260,500
|
|
20231114,105000,549453985,3260,3255,3260,3255,1354
|
|
20231114,104900,545046700,3250,3250,3255,3245,1861
|
|
20231114,104800,538998205,3250,3250,3250,3250,0
|
|
20231114,104700,538998205,3250,3250,3250,3250,1478
|
|
20231114,104600,534194705,3250,3250,3250,3250,1
|
|
20231114,104500,534191455,3260,3260,3260,3260,0
|
|
20231114,104400,534191455,3260,3255,3260,3255,4
|
|
20231114,104300,534178425,3255,3250,3255,3250,2261
|
|
20231114,104200,526822510,3250,3250,3250,3250,58
|
|
20231114,104100,526634010,3250,3250,3250,3250,194
|
|
20231114,104000,526003510,3245,3245,3245,3245,0
|
|
20231114,103900,526003510,3245,3245,3245,3245,0
|
|
20231114,103800,526003510,3245,3245,3245,3245,0
|
|
20231114,103700,526003510,3245,3245,3245,3245,0
|
|
20231114,103600,526003510,3245,3245,3245,3245,291
|
|
20231114,103500,525059215,3240,3235,3240,3235,979
|
|
20231114,103400,521892145,3240,3240,3240,3240,0
|
|
20231114,103300,521892145,3240,3240,3240,3240,0
|
|
20231114,103200,521892145,3240,3240,3240,3240,10
|
|
20231114,103100,521859745,3245,3245,3245,3245,0
|
|
20231114,103000,521859745,3245,3245,3245,3245,0
|
|
20231114,102900,521859745,3245,3245,3245,3245,0
|
|
20231114,102800,521859745,3245,3245,3245,3245,2
|
|
20231114,102700,521853255,3235,3240,3240,3235,700
|
|
20231114,102600,519587460,3240,3240,3255,3240,5615
|
|
20231114,102500,501344785,3240,3240,3240,3240,0
|
|
20231114,102400,501344785,3240,3240,3240,3240,0
|
|
20231114,102300,501344785,3240,3240,3240,3240,0
|
|
20231114,102200,501344785,3240,3240,3240,3240,0
|
|
20231114,102100,501344785,3240,3235,3240,3235,1004
|
|
20231114,102000,498091840,3230,3230,3230,3230,226
|
|
20231114,101900,497361860,3230,3230,3230,3230,200
|
|
20231114,101800,496715860,3225,3225,3225,3225,0
|
|
20231114,101700,496715860,3225,3225,3225,3225,0
|
|
20231114,101600,496715860,3225,3225,3225,3225,23000
|
|
20231114,101500,422540860,3230,3225,3230,3225,101
|
|
20231114,101400,422214635,3230,3230,3230,3230,2000
|
|
20231114,101300,415754635,3230,3230,3235,3230,3337
|
|
20231114,101200,404976120,3240,3240,3240,3240,0
|
|
20231114,101100,404976120,3240,3240,3240,3240,2
|
|
20231114,101000,404969640,3235,3235,3235,3235,1942
|
|
20231114,100900,398687270,3230,3230,3230,3230,3
|
|
20231114,100800,398677580,3235,3235,3235,3235,0
|
|
20231114,100700,398677580,3235,3235,3235,3235,0
|
|
20231114,100600,398677580,3235,3235,3235,3235,5
|
|
20231114,100500,398661405,3230,3230,3230,3230,1
|
|
20231114,100400,398658175,3235,3235,3235,3235,0
|
|
20231114,100300,398658175,3235,3235,3235,3235,0
|
|
20231114,100200,398658175,3235,3235,3235,3235,1
|
|
20231114,100100,398654940,3230,3230,3230,3230,0
|
|
20231114,100000,398654940,3230,3230,3230,3230,88
|
|
20231114,095900,398370700,3235,3235,3235,3235,0
|
|
20231114,095800,398370700,3235,3235,3235,3235,4
|
|
20231114,095700,398357760,3235,3235,3235,3235,0
|
|
20231114,095600,398357760,3235,3235,3235,3235,0
|
|
20231114,095500,398357760,3235,3230,3235,3230,2600
|
|
20231114,095400,389946765,3235,3235,3235,3235,0
|
|
20231114,095300,389946765,3235,3235,3235,3235,0
|
|
20231114,095200,389946765,3235,3235,3235,3235,2
|
|
20231114,095100,389940295,3225,3225,3225,3225,0
|
|
20231114,095000,389940295,3225,3225,3225,3225,0
|
|
20231114,094900,389940295,3225,3225,3225,3225,3
|
|
20231114,094800,389930620,3235,3235,3235,3235,0
|
|
20231114,094700,389930620,3235,3235,3235,3235,0
|
|
20231114,094600,389930620,3235,3235,3235,3235,1
|
|
20231114,094500,389927385,3235,3235,3235,3235,1
|
|
20231114,094400,389924150,3235,3235,3235,3235,2
|
|
20231114,094300,389917680,3235,3235,3235,3235,1
|
|
20231114,094200,389914445,3235,3225,3235,3225,2
|
|
20231114,094100,389907985,3235,3235,3250,3235,6
|
|
20231114,094000,389888530,3235,3235,3235,3235,3
|
|
20231114,093900,389878825,3250,3235,3250,3225,27
|
|
20231114,093800,389791245,3240,3240,3240,3240,64
|
|
20231114,093700,389583885,3240,3240,3250,3240,6
|
|
20231114,093600,389564405,3240,3245,3250,3240,32
|
|
20231114,093500,389460425,3250,3240,3250,3230,13051
|
|
20231114,093400,347050150,3240,3240,3240,3240,1
|
|
20231114,093300,347046910,3240,3240,3240,3240,1
|
|
20231114,093200,347043670,3250,3240,3250,3240,25
|
|
20231114,093100,346962595,3230,3235,3250,3230,6189
|
|
20231114,093000,326868900,3235,3235,3235,3235,1
|
|
20231114,092900,326865665,3235,3235,3235,3235,2
|
|
20231114,092800,326859195,3235,3235,3235,3235,1
|
|
20231114,092700,326855960,3240,3235,3240,3235,3
|
|
20231114,092600,326846245,3225,3240,3240,3225,8
|
|
20231114,092500,326820400,3250,3240,3250,3240,31
|
|
20231114,092400,326719950,3240,3240,3240,3240,101
|
|
20231114,092300,326392710,3250,3240,3250,3240,3202
|
|
20231114,092200,315993880,3250,3240,3250,3240,406
|
|
20231114,092100,314674450,3250,3245,3250,3235,4046
|
|
20231114,092000,301543590,3250,3220,3260,3220,55686
|
|
20231114,091900,120655475,3220,3220,3220,3220,1
|
|
20231114,091800,120652255,3220,3215,3220,3210,262
|
|
20231114,091700,119811140,3210,3205,3210,3205,11684
|
|
20231114,091600,82314090,3200,3205,3205,3200,41
|
|
20231114,091500,82182885,3210,3210,3210,3210,0
|
|
20231114,091400,82182885,3210,3210,3210,3210,0
|
|
20231114,091300,82182885,3210,3210,3210,3210,0
|
|
20231114,091200,82182885,3210,3210,3210,3210,0
|
|
20231114,091100,82182885,3210,3210,3210,3210,0
|
|
20231114,091000,82182885,3210,3210,3210,3210,29
|
|
20231114,090900,82089795,3210,3205,3210,3205,52
|
|
20231114,090800,81923035,3205,3205,3205,3205,0
|
|
20231114,090700,81923035,3205,3205,3205,3205,5007
|
|
20231114,090600,65875600,3195,3185,3200,3185,10202
|
|
20231114,090500,33328130,3195,3195,3195,3195,0
|
|
20231114,090400,33328130,3195,3190,3195,3170,5873
|
|
20231114,090300,14686730,3190,3185,3190,3160,1044
|
|
20231114,090200,11384780,3185,3175,3185,3175,110
|
|
20231114,090100,11035005,3180,3165,3180,3165,271
|
|
20231114,090000,10176355,3160,3160,3160,3155,3221
|