612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200900,447719405,3215,3215,3215,3215,6341
|
|
20231116,200800,447719405,3215,3215,3215,3215,0
|
|
20231116,200700,447719405,3215,3215,3215,3215,0
|
|
20231116,200600,447719405,3215,3215,3215,3215,0
|
|
20231116,200500,447719405,3215,3215,3215,3215,0
|
|
20231116,200400,447719405,3215,3215,3215,3215,0
|
|
20231116,200300,447719405,3215,3215,3215,3215,0
|
|
20231116,200200,447719405,3215,3215,3215,3215,0
|
|
20231116,200100,447719405,3215,3215,3215,3215,0
|
|
20231116,200000,447719405,3215,3215,3215,3215,0
|
|
20231116,195900,447719405,3215,3215,3215,3215,0
|
|
20231116,195800,447719405,3215,3215,3215,3215,0
|
|
20231116,195700,447719405,3215,3215,3215,3215,0
|
|
20231116,195600,447719405,3215,3215,3215,3215,0
|
|
20231116,195500,447719405,3215,3215,3215,3215,0
|
|
20231116,195400,447719405,3215,3215,3215,3215,0
|
|
20231116,195300,447719405,3215,3215,3215,3215,0
|
|
20231116,195200,447719405,3215,3215,3215,3215,0
|
|
20231116,195100,447719405,3215,3215,3215,3215,0
|
|
20231116,195000,447719405,3215,3215,3215,3215,0
|
|
20231116,194900,447719405,3215,3215,3215,3215,0
|
|
20231116,194800,447719405,3215,3215,3215,3215,0
|
|
20231116,194700,447719405,3215,3215,3215,3215,0
|
|
20231116,194600,447719405,3215,3215,3215,3215,0
|
|
20231116,194500,447719405,3215,3215,3215,3215,0
|
|
20231116,194400,447719405,3215,3215,3215,3215,0
|
|
20231116,194300,447719405,3215,3215,3215,3215,0
|
|
20231116,194200,447719405,3215,3215,3215,3215,0
|
|
20231116,194100,447719405,3215,3215,3215,3215,0
|
|
20231116,194000,447719405,3215,3215,3215,3215,0
|
|
20231116,193900,447719405,3215,3215,3215,3215,6341
|
|
20231116,193800,447719405,3215,3215,3215,3215,0
|
|
20231116,193700,447719405,3215,3215,3215,3215,0
|
|
20231116,193600,447719405,3215,3215,3215,3215,0
|
|
20231116,193500,447719405,3215,3215,3215,3215,0
|
|
20231116,193400,447719405,3215,3215,3215,3215,0
|
|
20231116,193300,447719405,3215,3215,3215,3215,0
|
|
20231116,193200,447719405,3215,3215,3215,3215,0
|
|
20231116,193100,447719405,3215,3215,3215,3215,0
|
|
20231116,193000,447719405,3215,3215,3215,3215,0
|
|
20231116,192900,447719405,3215,3215,3215,3215,0
|
|
20231116,192800,447719405,3215,3215,3215,3215,0
|
|
20231116,192700,447719405,3215,3215,3215,3215,0
|
|
20231116,192600,447719405,3215,3215,3215,3215,0
|
|
20231116,192500,447719405,3215,3215,3215,3215,0
|
|
20231116,192400,447719405,3215,3215,3215,3215,0
|
|
20231116,192300,447719405,3215,3215,3215,3215,0
|
|
20231116,192200,447719405,3215,3215,3215,3215,0
|
|
20231116,192100,447719405,3215,3215,3215,3215,0
|
|
20231116,192000,447719405,3215,3215,3215,3215,0
|
|
20231116,191900,447719405,3215,3215,3215,3215,0
|
|
20231116,191800,447719405,3215,3215,3215,3215,0
|
|
20231116,191700,447719405,3215,3215,3215,3215,0
|
|
20231116,191600,447719405,3215,3215,3215,3215,0
|
|
20231116,191500,447719405,3215,3215,3215,3215,0
|
|
20231116,191400,447719405,3215,3215,3215,3215,0
|
|
20231116,191300,447719405,3215,3215,3215,3215,0
|
|
20231116,191200,447719405,3215,3215,3215,3215,0
|
|
20231116,191100,447719405,3215,3215,3215,3215,0
|
|
20231116,191000,447719405,3215,3215,3215,3215,0
|
|
20231116,190900,447719405,3215,3215,3215,3215,6341
|
|
20231116,190800,447719405,3215,3215,3215,3215,0
|
|
20231116,190700,447719405,3215,3215,3215,3215,0
|
|
20231116,190600,447719405,3215,3215,3215,3215,0
|
|
20231116,190500,447719405,3215,3215,3215,3215,0
|
|
20231116,190400,447719405,3215,3215,3215,3215,0
|
|
20231116,190300,447719405,3215,3215,3215,3215,0
|
|
20231116,190200,447719405,3215,3215,3215,3215,0
|
|
20231116,190100,447719405,3215,3215,3215,3215,0
|
|
20231116,190000,447719405,3215,3215,3215,3215,0
|
|
20231116,185900,447719405,3215,3215,3215,3215,0
|
|
20231116,185800,447719405,3215,3215,3215,3215,0
|
|
20231116,185700,447719405,3215,3215,3215,3215,0
|
|
20231116,185600,447719405,3215,3215,3215,3215,0
|
|
20231116,185500,447719405,3215,3215,3215,3215,0
|
|
20231116,185400,447719405,3215,3215,3215,3215,0
|
|
20231116,185300,447719405,3215,3215,3215,3215,0
|
|
20231116,185200,447719405,3215,3215,3215,3215,0
|
|
20231116,185100,447719405,3215,3215,3215,3215,0
|
|
20231116,185000,447719405,3215,3215,3215,3215,0
|
|
20231116,184900,447719405,3215,3215,3215,3215,0
|
|
20231116,184800,447719405,3215,3215,3215,3215,0
|
|
20231116,184700,447719405,3215,3215,3215,3215,0
|
|
20231116,184600,447719405,3215,3215,3215,3215,0
|
|
20231116,184500,447719405,3215,3215,3215,3215,0
|
|
20231116,184400,447719405,3215,3215,3215,3215,0
|
|
20231116,184300,447719405,3215,3215,3215,3215,0
|
|
20231116,184200,447719405,3215,3215,3215,3215,0
|
|
20231116,184100,447719405,3215,3215,3215,3215,0
|
|
20231116,184000,447719405,3215,3215,3215,3215,0
|
|
20231116,183900,447719405,3215,3215,3215,3215,6341
|
|
20231116,183800,447719405,3215,3215,3215,3215,0
|
|
20231116,183700,447719405,3215,3215,3215,3215,0
|
|
20231116,183600,447719405,3215,3215,3215,3215,0
|
|
20231116,183500,447719405,3215,3215,3215,3215,0
|
|
20231116,183400,447719405,3215,3215,3215,3215,0
|
|
20231116,183300,447719405,3215,3215,3215,3215,0
|
|
20231116,183200,447719405,3215,3215,3215,3215,0
|
|
20231116,183100,447719405,3215,3215,3215,3215,0
|
|
20231116,183000,447719405,3215,3215,3215,3215,0
|
|
20231116,182900,447719405,3215,3215,3215,3215,0
|
|
20231116,182800,447719405,3215,3215,3215,3215,0
|
|
20231116,182700,447719405,3215,3215,3215,3215,0
|
|
20231116,182600,447719405,3215,3215,3215,3215,0
|
|
20231116,182500,447719405,3215,3215,3215,3215,0
|
|
20231116,182400,447719405,3215,3215,3215,3215,0
|
|
20231116,182300,447719405,3215,3215,3215,3215,0
|
|
20231116,182200,447719405,3215,3215,3215,3215,0
|
|
20231116,182100,447719405,3215,3215,3215,3215,0
|
|
20231116,182000,447719405,3215,3215,3215,3215,0
|
|
20231116,181900,447719405,3215,3215,3215,3215,0
|
|
20231116,181800,447719405,3215,3215,3215,3215,0
|
|
20231116,181700,447719405,3215,3215,3215,3215,0
|
|
20231116,181600,447719405,3215,3215,3215,3215,0
|
|
20231116,181500,447719405,3215,3215,3215,3215,0
|
|
20231116,181400,447719405,3215,3215,3215,3215,0
|
|
20231116,181300,447719405,3215,3215,3215,3215,0
|
|
20231116,181200,447719405,3215,3215,3215,3215,0
|
|
20231116,181100,447719405,3215,3215,3215,3215,0
|
|
20231116,181000,447719405,3215,3215,3215,3215,0
|
|
20231116,180900,447719405,3215,3215,3215,3215,6341
|
|
20231116,180800,447719405,3215,3215,3215,3215,0
|
|
20231116,180700,447719405,3215,3215,3215,3215,0
|
|
20231116,180600,447719405,3215,3215,3215,3215,0
|
|
20231116,180500,447719405,3215,3215,3215,3215,0
|
|
20231116,180400,447719405,3215,3215,3215,3215,0
|
|
20231116,180300,447719405,3215,3215,3215,3215,0
|
|
20231116,180200,447719405,3215,3215,3215,3215,0
|
|
20231116,180100,447719405,3215,3215,3215,3215,0
|
|
20231116,180000,447719405,3215,3215,3215,3215,0
|
|
20231116,175900,447719405,3215,3215,3215,3215,0
|
|
20231116,175800,447719405,3215,3215,3215,3215,0
|
|
20231116,175700,447719405,3215,3215,3215,3215,0
|
|
20231116,175600,447719405,3215,3215,3215,3215,0
|
|
20231116,175500,447719405,3215,3215,3215,3215,0
|
|
20231116,175400,447719405,3215,3215,3215,3215,0
|
|
20231116,175300,447719405,3215,3215,3215,3215,0
|
|
20231116,175200,447719405,3215,3215,3215,3215,0
|
|
20231116,175100,447719405,3215,3215,3215,3215,0
|
|
20231116,175000,447719405,3215,3215,3215,3215,0
|
|
20231116,174900,447719405,3215,3215,3215,3215,0
|
|
20231116,174800,447719405,3215,3215,3215,3215,0
|
|
20231116,174700,447719405,3215,3215,3215,3215,0
|
|
20231116,174600,447719405,3215,3215,3215,3215,0
|
|
20231116,174500,447719405,3215,3215,3215,3215,0
|
|
20231116,174400,447719405,3215,3215,3215,3215,0
|
|
20231116,174300,447719405,3215,3215,3215,3215,0
|
|
20231116,174200,447719405,3215,3215,3215,3215,0
|
|
20231116,174100,447719405,3215,3215,3215,3215,0
|
|
20231116,174000,447719405,3215,3215,3215,3215,0
|
|
20231116,173900,447719405,3215,3215,3215,3215,6341
|
|
20231116,173800,447719405,3215,3215,3215,3215,0
|
|
20231116,173700,447719405,3215,3215,3215,3215,0
|
|
20231116,173600,447719405,3215,3215,3215,3215,0
|
|
20231116,173500,447719405,3215,3215,3215,3215,0
|
|
20231116,173400,447719405,3215,3215,3215,3215,0
|
|
20231116,173300,447719405,3215,3215,3215,3215,0
|
|
20231116,173200,447719405,3215,3215,3215,3215,0
|
|
20231116,173100,447719405,3215,3215,3215,3215,0
|
|
20231116,173000,447719405,3215,3215,3215,3215,0
|
|
20231116,172900,447719405,3215,3215,3215,3215,0
|
|
20231116,172800,447719405,3215,3215,3215,3215,0
|
|
20231116,172700,447719405,3215,3215,3215,3215,0
|
|
20231116,172600,447719405,3215,3215,3215,3215,0
|
|
20231116,172500,447719405,3215,3215,3215,3215,0
|
|
20231116,172400,447719405,3215,3215,3215,3215,0
|
|
20231116,172300,447719405,3215,3215,3215,3215,0
|
|
20231116,172200,447719405,3215,3215,3215,3215,0
|
|
20231116,172100,447719405,3215,3215,3215,3215,0
|
|
20231116,172000,447719405,3215,3215,3215,3215,0
|
|
20231116,171900,447719405,3215,3215,3215,3215,0
|
|
20231116,171800,447719405,3215,3215,3215,3215,0
|
|
20231116,171700,447719405,3215,3215,3215,3215,0
|
|
20231116,171600,447719405,3215,3215,3215,3215,0
|
|
20231116,171500,447719405,3215,3215,3215,3215,0
|
|
20231116,171400,447719405,3215,3215,3215,3215,0
|
|
20231116,171300,447719405,3215,3215,3215,3215,0
|
|
20231116,171200,447719405,3215,3215,3215,3215,0
|
|
20231116,171100,447719405,3215,3215,3215,3215,0
|
|
20231116,171000,447719405,3215,3215,3215,3215,0
|
|
20231116,170900,447719405,3215,3215,3215,3215,6341
|
|
20231116,170800,447719405,3215,3215,3215,3215,0
|
|
20231116,170700,447719405,3215,3215,3215,3215,0
|
|
20231116,170600,447719405,3215,3215,3215,3215,0
|
|
20231116,170500,447719405,3215,3215,3215,3215,0
|
|
20231116,170400,447719405,3215,3215,3215,3215,0
|
|
20231116,170300,447719405,3215,3215,3215,3215,0
|
|
20231116,170200,447719405,3215,3215,3215,3215,0
|
|
20231116,170100,447719405,3215,3215,3215,3215,0
|
|
20231116,170000,447719405,3215,3215,3215,3215,0
|
|
20231116,165900,447719405,3215,3215,3215,3215,0
|
|
20231116,165800,447719405,3215,3215,3215,3215,0
|
|
20231116,165700,447719405,3215,3215,3215,3215,0
|
|
20231116,165600,447719405,3215,3215,3215,3215,0
|
|
20231116,165500,447719405,3215,3215,3215,3215,0
|
|
20231116,165400,447719405,3215,3215,3215,3215,0
|
|
20231116,165300,447719405,3215,3215,3215,3215,0
|
|
20231116,165200,447719405,3215,3215,3215,3215,0
|
|
20231116,165100,447719405,3215,3215,3215,3215,0
|
|
20231116,165000,447719405,3215,3215,3215,3215,0
|
|
20231116,164900,447719405,3215,3215,3215,3215,0
|
|
20231116,164800,447719405,3215,3215,3215,3215,0
|
|
20231116,164700,447719405,3215,3215,3215,3215,0
|
|
20231116,164600,447719405,3215,3215,3215,3215,0
|
|
20231116,164500,447719405,3215,3215,3215,3215,0
|
|
20231116,164400,447719405,3215,3215,3215,3215,0
|
|
20231116,164300,447719405,3215,3215,3215,3215,0
|
|
20231116,164200,447719405,3215,3215,3215,3215,0
|
|
20231116,164100,447719405,3215,3215,3215,3215,0
|
|
20231116,164000,447719405,3215,3215,3215,3215,0
|
|
20231116,163900,447719405,3215,3215,3215,3215,6341
|
|
20231116,163800,447719405,3215,3215,3215,3215,0
|
|
20231116,163700,447719405,3215,3215,3215,3215,0
|
|
20231116,163600,447719405,3215,3215,3215,3215,0
|
|
20231116,163500,447719405,3215,3215,3215,3215,0
|
|
20231116,163400,447719405,3215,3215,3215,3215,0
|
|
20231116,163300,447719405,3215,3215,3215,3215,0
|
|
20231116,163200,447719405,3215,3215,3215,3215,0
|
|
20231116,163100,447719405,3215,3215,3215,3215,0
|
|
20231116,163000,447719405,3215,3215,3215,3215,6341
|
|
20231116,162900,427333090,3215,3215,3215,3215,0
|
|
20231116,162800,427333090,3215,3215,3215,3215,0
|
|
20231116,162700,427333090,3215,3215,3215,3215,0
|
|
20231116,162600,427333090,3215,3215,3215,3215,0
|
|
20231116,162500,427333090,3215,3215,3215,3215,0
|
|
20231116,162400,427333090,3215,3215,3215,3215,0
|
|
20231116,162300,427333090,3215,3215,3215,3215,0
|
|
20231116,162200,427333090,3215,3215,3215,3215,0
|
|
20231116,162100,427333090,3215,3215,3215,3215,0
|
|
20231116,162000,427333090,3215,3215,3215,3215,0
|
|
20231116,161900,427333090,3215,3215,3215,3215,62
|
|
20231116,161800,427133760,3205,3200,3205,3200,10
|
|
20231116,161700,427101755,3215,3205,3215,3205,52
|
|
20231116,161600,426935035,3205,3215,3215,3205,12
|
|
20231116,161500,426896545,3215,3215,3215,3215,9
|
|
20231116,161400,426867610,3215,3205,3215,3205,16
|
|
20231116,161300,426816320,3215,3215,3215,3215,0
|
|
20231116,161200,426816320,3215,3215,3215,3215,0
|
|
20231116,161100,426816320,3215,3215,3215,3215,0
|
|
20231116,161000,426816320,3215,3205,3215,3205,304
|
|
20231116,160900,425838980,3215,3205,3215,3205,201
|
|
20231116,160800,425194710,3205,3195,3205,3195,371
|
|
20231116,160700,424009315,3190,3190,3190,3190,27
|
|
20231116,160600,423923185,3195,3195,3195,3195,1
|
|
20231116,160500,423919990,3190,3190,3190,3190,0
|
|
20231116,160400,423919990,3190,3190,3190,3190,0
|
|
20231116,160300,423919990,3190,3190,3190,3190,0
|
|
20231116,160200,423919990,3190,3190,3190,3190,0
|
|
20231116,160100,423919990,3190,3190,3190,3190,0
|
|
20231116,160000,423919990,3190,3190,3190,3190,0
|
|
20231116,155900,423919990,3190,3190,3190,3190,163
|
|
20231116,155800,423400020,3190,3190,3190,3190,0
|
|
20231116,155700,423400020,3190,3190,3190,3190,123
|
|
20231116,155600,423007650,3190,3190,3190,3190,789
|
|
20231116,155500,420490740,3195,3190,3195,3190,711
|
|
20231116,155400,418219710,3190,3190,3190,3190,915
|
|
20231116,155300,415300860,3190,3190,3190,3190,124
|
|
20231116,155200,414905300,3190,3190,3190,3190,124
|
|
20231116,155100,414509740,3195,3195,3195,3190,174
|
|
20231116,155000,413954350,3195,3190,3195,3190,244
|
|
20231116,154900,413175310,3190,3190,3190,3190,0
|
|
20231116,154800,413175310,3190,3190,3190,3190,0
|
|
20231116,154700,413175310,3190,3190,3190,3190,200
|
|
20231116,154600,412537310,3195,3195,3195,3195,20
|
|
20231116,154500,412473410,3195,3195,3195,3195,123
|
|
20231116,154400,412080425,3190,3195,3195,3190,122
|
|
20231116,154300,411691150,3195,3200,3200,3195,19
|
|
20231116,154200,411630435,3205,3205,3210,3205,213
|
|
20231116,154100,410947765,3200,3195,3200,3195,61
|
|
20231116,154000,410752865,3195,3195,3195,3190,128
|
|
20231116,153900,410344425,3195,3200,3210,3195,22
|
|
20231116,153800,410274115,3195,3205,3215,3180,5079
|
|
20231116,153700,394096270,3195,3195,3195,3195,104
|
|
20231116,153600,393763990,3215,3200,3215,3200,115
|
|
20231116,153500,393395885,3210,3190,3210,3190,124
|
|
20231116,153400,392999850,3185,3185,3185,3185,104
|
|
20231116,153300,392668610,3190,3190,3190,3190,103
|
|
20231116,153200,392340040,3190,3185,3190,3185,1097
|
|
20231116,153100,388841130,3185,3185,3185,3185,104
|
|
20231116,153000,388509890,3185,3185,3185,3185,104
|
|
20231116,152900,388178650,3185,3185,3185,3185,104
|
|
20231116,152800,387847410,3185,3185,3185,3185,335
|
|
20231116,152700,386780435,3185,3190,3190,3185,139
|
|
20231116,152600,386337545,3190,3185,3190,3185,201
|
|
20231116,152500,385697075,3190,3185,3190,3185,352
|
|
20231116,152400,384574215,3190,3190,3190,3190,548
|
|
20231116,152300,382826095,3185,3190,3190,3185,914
|
|
20231116,152200,379914935,3185,3185,3185,3185,194
|
|
20231116,152100,379297045,3190,3190,3190,3190,2100
|
|
20231116,152000,372598045,3195,3195,3195,3190,250
|
|
20231116,151900,371799930,3200,3195,3200,3195,105
|
|
20231116,151800,371464450,3200,3190,3200,3190,246
|
|
20231116,151700,370679180,3190,3190,3190,3190,1404
|
|
20231116,151600,366200420,3190,3195,3200,3190,5881
|
|
20231116,151500,347432850,3195,3195,3195,3195,104
|
|
20231116,151400,347100570,3195,3195,3195,3195,5104
|
|
20231116,151300,330793290,3195,3195,3195,3195,114
|
|
20231116,151200,330429060,3195,3195,3195,3195,0
|
|
20231116,151100,330429060,3195,3195,3195,3195,104
|
|
20231116,151000,330096780,3195,3195,3195,3195,104
|
|
20231116,150900,329764500,3195,3195,3195,3195,104
|
|
20231116,150800,329432220,3195,3195,3195,3195,196
|
|
20231116,150700,328806000,3195,3195,3195,3195,104
|
|
20231116,150600,328473720,3195,3195,3200,3195,158
|
|
20231116,150500,327968860,3195,3195,3195,3195,105
|
|
20231116,150400,327633385,3195,3195,3195,3195,209
|
|
20231116,150300,326965630,3195,3195,3195,3195,104
|
|
20231116,150200,326633350,3195,3195,3195,3195,104
|
|
20231116,150100,326301070,3195,3195,3195,3195,148
|
|
20231116,150000,325828210,3195,3195,3195,3195,0
|
|
20231116,145900,325828210,3195,3195,3195,3195,0
|
|
20231116,145800,325828210,3195,3195,3195,3195,208
|
|
20231116,145700,325163650,3195,3195,3195,3195,104
|
|
20231116,145600,324831370,3195,3195,3195,3195,104
|
|
20231116,145500,324499090,3195,3195,3195,3195,104
|
|
20231116,145400,324166810,3195,3195,3195,3195,0
|
|
20231116,145300,324166810,3195,3195,3195,3195,106
|
|
20231116,145200,323828140,3195,3195,3195,3195,104
|
|
20231116,145100,323495860,3195,3195,3195,3195,404
|
|
20231116,145000,322205080,3200,3195,3200,3195,165
|
|
20231116,144900,321677600,3200,3200,3200,3200,41
|
|
20231116,144800,321546400,3200,3200,3200,3200,100
|
|
20231116,144700,321226400,3200,3200,3200,3200,104
|
|
20231116,144600,320893600,3200,3200,3200,3200,104
|
|
20231116,144500,320560800,3200,3200,3200,3200,104
|
|
20231116,144400,320228000,3200,3200,3200,3200,104
|
|
20231116,144300,319895200,3200,3200,3200,3200,104
|
|
20231116,144200,319562400,3200,3200,3200,3200,104
|
|
20231116,144100,319229600,3200,3200,3200,3200,104
|
|
20231116,144000,318896800,3200,3195,3200,3195,972
|
|
20231116,143900,315786920,3195,3195,3195,3195,104
|
|
20231116,143800,315454640,3195,3195,3195,3195,104
|
|
20231116,143700,315122360,3195,3195,3195,3195,0
|
|
20231116,143600,315122360,3195,3195,3195,3195,104
|
|
20231116,143500,314790080,3195,3195,3195,3195,104
|
|
20231116,143400,314457800,3195,3195,3195,3195,104
|
|
20231116,143300,314125520,3195,3195,3195,3195,104
|
|
20231116,143200,313793240,3195,3195,3195,3195,104
|
|
20231116,143100,313460960,3195,3195,3195,3195,148
|
|
20231116,143000,312988100,3195,3195,3195,3195,104
|
|
20231116,142900,312655820,3195,3195,3195,3195,104
|
|
20231116,142800,312323540,3195,3195,3195,3195,104
|
|
20231116,142700,311991260,3195,3195,3195,3195,104
|
|
20231116,142600,311658980,3195,3195,3195,3195,104
|
|
20231116,142500,311326700,3200,3200,3200,3200,4
|
|
20231116,142400,311313900,3200,3200,3200,3200,103
|
|
20231116,142300,310984300,3200,3200,3200,3200,159
|
|
20231116,142200,310475500,3200,3200,3200,3200,49
|
|
20231116,142100,310318700,3200,3200,3200,3200,105
|
|
20231116,142000,309982700,3200,3200,3200,3200,1409
|
|
20231116,141900,305473900,3195,3195,3195,3195,104
|
|
20231116,141800,305141620,3200,3200,3200,3200,996
|
|
20231116,141700,301954420,3200,3195,3200,3195,208
|
|
20231116,141600,301289340,3195,3195,3195,3195,104
|
|
20231116,141500,300957060,3200,3200,3200,3200,0
|
|
20231116,141400,300957060,3200,3195,3200,3195,787
|
|
20231116,141300,298438665,3195,3195,3195,3195,104
|
|
20231116,141200,298106385,3195,3195,3195,3195,104
|
|
20231116,141100,297774105,3195,3195,3195,3195,104
|
|
20231116,141000,297441825,3195,3195,3195,3195,896
|
|
20231116,140900,294579105,3200,3195,3200,3195,107
|
|
20231116,140800,294237225,3195,3195,3195,3195,104
|
|
20231116,140700,293904945,3195,3195,3195,3195,104
|
|
20231116,140600,293572665,3195,3195,3195,3195,104
|
|
20231116,140500,293240385,3195,3195,3195,3195,104
|
|
20231116,140400,292908105,3195,3195,3195,3195,104
|
|
20231116,140300,292575825,3200,3195,3200,3195,105
|
|
20231116,140200,292240345,3195,3195,3195,3195,0
|
|
20231116,140100,292240345,3195,3190,3195,3190,120
|
|
20231116,140000,291857025,3195,3195,3195,3195,104
|
|
20231116,135900,291524745,3195,3195,3195,3195,2296
|
|
20231116,135800,284189025,3195,3200,3200,3195,105
|
|
20231116,135700,283853545,3195,3195,3195,3195,104
|
|
20231116,135600,283521265,3195,3195,3195,3195,104
|
|
20231116,135500,283188985,3200,3195,3200,3195,105
|
|
20231116,135400,282853505,3195,3195,3195,3195,104
|
|
20231116,135300,282521225,3195,3195,3195,3195,104
|
|
20231116,135200,282188945,3195,3195,3195,3195,104
|
|
20231116,135100,281856665,3195,3195,3195,3195,104
|
|
20231116,135000,281524385,3195,3195,3195,3195,21
|
|
20231116,134900,281457290,3195,3195,3195,3195,208
|
|
20231116,134800,280792730,3195,3195,3195,3195,104
|
|
20231116,134700,280460450,3195,3195,3195,3195,104
|
|
20231116,134600,280128170,3195,3195,3195,3195,171
|
|
20231116,134500,279581825,3200,3200,3200,3200,0
|
|
20231116,134400,279581825,3200,3195,3200,3195,106
|
|
20231116,134300,279243150,3195,3195,3195,3195,2673
|
|
20231116,134200,270702915,3195,3195,3195,3195,104
|
|
20231116,134100,270370635,3200,3200,3200,3200,103
|
|
20231116,134000,270041035,3205,3200,3205,3200,197
|
|
20231116,133900,269410170,3200,3200,3200,3200,882
|
|
20231116,133800,266587770,3200,3200,3200,3200,4548
|
|
20231116,133700,252034170,3200,3200,3200,3200,104
|
|
20231116,133600,251701370,3200,3200,3200,3200,104
|
|
20231116,133500,251368570,3200,3200,3200,3200,104
|
|
20231116,133400,251035770,3200,3205,3205,3200,105
|
|
20231116,133300,250699765,3200,3210,3210,3200,1871
|
|
20231116,133200,244703720,3205,3205,3205,3205,1104
|
|
20231116,133100,241165400,3205,3205,3205,3205,1105
|
|
20231116,133000,237623875,3205,3205,3205,3205,1105
|
|
20231116,132900,234082350,3205,3205,3205,3205,1755
|
|
20231116,132800,228457575,3205,3205,3205,3205,104
|
|
20231116,132700,228124255,3205,3205,3205,3205,0
|
|
20231116,132600,228124255,3205,3205,3205,3205,104
|
|
20231116,132500,227790935,3205,3205,3205,3205,104
|
|
20231116,132400,227457615,3205,3205,3205,3205,104
|
|
20231116,132300,227124295,3210,3210,3210,3210,208
|
|
20231116,132200,226456615,3210,3210,3210,3210,68
|
|
20231116,132100,226238335,3205,3205,3205,3205,104
|
|
20231116,132000,225905015,3205,3205,3205,3205,104
|
|
20231116,131900,225571695,3205,3205,3205,3205,104
|
|
20231116,131800,225238375,3205,3205,3205,3205,896
|
|
20231116,131700,222366695,3205,3205,3205,3205,104
|
|
20231116,131600,222033375,3205,3205,3205,3205,0
|
|
20231116,131500,222033375,3205,3205,3205,3205,104
|
|
20231116,131400,221700055,3205,3205,3205,3205,104
|
|
20231116,131300,221366735,3205,3205,3205,3205,104
|
|
20231116,131200,221033415,3205,3205,3205,3205,104
|
|
20231116,131100,220700095,3205,3205,3205,3205,104
|
|
20231116,131000,220366775,3205,3205,3205,3205,104
|
|
20231116,130900,220033455,3205,3205,3205,3205,104
|
|
20231116,130800,219700135,3205,3205,3205,3205,269
|
|
20231116,130700,218837990,3205,3205,3205,3205,896
|
|
20231116,130600,215966310,3205,3205,3205,3205,104
|
|
20231116,130500,215632990,3205,3205,3205,3205,104
|
|
20231116,130400,215299670,3210,3210,3210,3210,0
|
|
20231116,130300,215299670,3210,3210,3210,3210,27
|
|
20231116,130200,215213000,3210,3210,3215,3210,806
|
|
20231116,130100,212625730,3210,3210,3210,3210,104
|
|
20231116,130000,212291890,3210,3210,3210,3210,104
|
|
20231116,125900,211958050,3210,3210,3210,3210,104
|
|
20231116,125800,211624210,3215,3215,3215,3215,103
|
|
20231116,125700,211293065,3220,3210,3220,3210,106
|
|
20231116,125600,210952790,3210,3210,3210,3210,440
|
|
20231116,125500,209540390,3210,3210,3210,3210,103
|
|
20231116,125400,209209760,3210,3205,3210,3205,594
|
|
20231116,125300,207303540,3210,3205,3210,3205,160
|
|
20231116,125200,206790460,3210,3210,3210,3210,1
|
|
20231116,125100,206787250,3205,3205,3205,3205,604
|
|
20231116,125000,204851430,3205,3205,3205,3205,104
|
|
20231116,124900,204518110,3205,3205,3205,3205,104
|
|
20231116,124800,204184790,3205,3205,3205,3205,104
|
|
20231116,124700,203851470,3205,3205,3205,3205,104
|
|
20231116,124600,203518150,3205,3205,3205,3205,104
|
|
20231116,124500,203184830,3210,3210,3210,3210,1391
|
|
20231116,124400,198719720,3210,3210,3210,3210,104
|
|
20231116,124300,198385880,3210,3210,3210,3210,104
|
|
20231116,124200,198052040,3210,3210,3210,3210,210
|
|
20231116,124100,197377940,3210,3210,3210,3210,0
|
|
20231116,124000,197377940,3210,3210,3210,3210,104
|
|
20231116,123900,197044100,3210,3210,3210,3210,104
|
|
20231116,123800,196710260,3210,3210,3210,3210,104
|
|
20231116,123700,196376420,3215,3215,3215,3215,105
|
|
20231116,123600,196038845,3210,3210,3210,3210,104
|
|
20231116,123500,195705005,3210,3210,3210,3210,104
|
|
20231116,123400,195371165,3215,3215,3215,3215,0
|
|
20231116,123300,195371165,3215,3210,3215,3210,217
|
|
20231116,123200,194674550,3210,3210,3210,3210,104
|
|
20231116,123100,194340710,3210,3210,3210,3210,391
|
|
20231116,123000,193085600,3210,3210,3210,3210,104
|
|
20231116,122900,192751760,3215,3215,3215,3215,0
|
|
20231116,122800,192751760,3215,3215,3215,3215,0
|
|
20231116,122700,192751760,3215,3215,3220,3215,2246
|
|
20231116,122600,185528305,3215,3215,3215,3215,411
|
|
20231116,122500,184206940,3215,3215,3215,3215,104
|
|
20231116,122400,183872580,3215,3215,3215,3215,104
|
|
20231116,122300,183538220,3220,3220,3220,3220,0
|
|
20231116,122200,183538220,3220,3220,3220,3220,104
|
|
20231116,122100,183203340,3215,3215,3215,3215,104
|
|
20231116,122000,182868980,3225,3225,3225,3225,0
|
|
20231116,121900,182868980,3225,3220,3225,3220,1776
|
|
20231116,121800,177150255,3230,3230,3230,3230,43
|
|
20231116,121700,177011365,3230,3230,3230,3230,20
|
|
20231116,121600,176946765,3230,3235,3235,3230,21
|
|
20231116,121500,176878835,3240,3240,3240,3240,10
|
|
20231116,121400,176846435,3240,3240,3240,3240,0
|
|
20231116,121300,176846435,3240,3240,3240,3240,0
|
|
20231116,121200,176846435,3240,3240,3240,3240,0
|
|
20231116,121100,176846435,3240,3240,3240,3240,0
|
|
20231116,121000,176846435,3240,3240,3240,3240,11
|
|
20231116,120900,176810795,3235,3235,3235,3235,0
|
|
20231116,120800,176810795,3235,3235,3235,3235,0
|
|
20231116,120700,176810795,3235,3235,3235,3235,0
|
|
20231116,120600,176810795,3235,3235,3235,3235,0
|
|
20231116,120500,176810795,3235,3235,3235,3235,0
|
|
20231116,120400,176810795,3235,3235,3235,3235,0
|
|
20231116,120300,176810795,3235,3235,3235,3235,655
|
|
20231116,120200,174691870,3235,3235,3235,3235,0
|
|
20231116,120100,174691870,3235,3235,3235,3235,0
|
|
20231116,120000,174691870,3235,3235,3235,3235,0
|
|
20231116,115900,174691870,3235,3235,3235,3235,0
|
|
20231116,115800,174691870,3235,3235,3235,3235,1
|
|
20231116,115700,174688635,3235,3235,3235,3235,0
|
|
20231116,115600,174688635,3235,3235,3235,3235,0
|
|
20231116,115500,174688635,3235,3235,3235,3235,0
|
|
20231116,115400,174688635,3235,3235,3235,3235,0
|
|
20231116,115300,174688635,3235,3235,3235,3235,0
|
|
20231116,115200,174688635,3235,3235,3235,3235,0
|
|
20231116,115100,174688635,3235,3235,3235,3235,0
|
|
20231116,115000,174688635,3235,3235,3235,3235,0
|
|
20231116,114900,174688635,3235,3235,3235,3235,0
|
|
20231116,114800,174688635,3235,3235,3235,3235,0
|
|
20231116,114700,174688635,3235,3235,3235,3235,1
|
|
20231116,114600,174685400,3230,3230,3230,3230,0
|
|
20231116,114500,174685400,3230,3230,3230,3230,0
|
|
20231116,114400,174685400,3230,3230,3230,3230,0
|
|
20231116,114300,174685400,3230,3225,3230,3225,96
|
|
20231116,114200,174375795,3210,3220,3220,3210,310
|
|
20231116,114100,173379780,3235,3235,3235,3235,0
|
|
20231116,114000,173379780,3235,3235,3235,3235,0
|
|
20231116,113900,173379780,3235,3230,3235,3230,11
|
|
20231116,113800,173344200,3235,3235,3235,3235,0
|
|
20231116,113700,173344200,3235,3235,3235,3235,0
|
|
20231116,113600,173344200,3235,3235,3235,3235,0
|
|
20231116,113500,173344200,3235,3220,3235,3220,205
|
|
20231116,113400,172682415,3220,3220,3220,3220,0
|
|
20231116,113300,172682415,3220,3220,3220,3220,0
|
|
20231116,113200,172682415,3220,3220,3220,3220,0
|
|
20231116,113100,172682415,3220,3220,3220,3220,0
|
|
20231116,113000,172682415,3220,3220,3220,3220,0
|
|
20231116,112900,172682415,3220,3220,3220,3220,0
|
|
20231116,112800,172682415,3220,3220,3220,3220,0
|
|
20231116,112700,172682415,3220,3220,3220,3220,0
|
|
20231116,112600,172682415,3220,3220,3220,3220,0
|
|
20231116,112500,172682415,3220,3220,3220,3220,0
|
|
20231116,112400,172682415,3220,3220,3220,3220,0
|
|
20231116,112300,172682415,3220,3220,3220,3220,0
|
|
20231116,112200,172682415,3220,3220,3220,3220,100
|
|
20231116,112100,172360415,3230,3230,3230,3230,0
|
|
20231116,112000,172360415,3230,3230,3230,3230,0
|
|
20231116,111900,172360415,3230,3230,3230,3230,0
|
|
20231116,111800,172360415,3230,3230,3230,3230,6
|
|
20231116,111700,172341035,3230,3230,3230,3230,90
|
|
20231116,111600,172050335,3230,3230,3230,3230,0
|
|
20231116,111500,172050335,3230,3230,3230,3230,70
|
|
20231116,111400,171824235,3240,3225,3240,3225,200
|
|
20231116,111300,171178200,3230,3230,3230,3225,201
|
|
20231116,111200,170528975,3225,3225,3245,3225,644
|
|
20231116,111100,168448510,3215,3215,3215,3215,0
|
|
20231116,111000,168448510,3215,3215,3215,3215,724
|
|
20231116,110900,166120850,3215,3215,3215,3215,0
|
|
20231116,110800,166120850,3215,3215,3215,3215,0
|
|
20231116,110700,166120850,3215,3215,3215,3215,0
|
|
20231116,110600,166120850,3215,3215,3215,3215,0
|
|
20231116,110500,166120850,3215,3215,3215,3215,0
|
|
20231116,110400,166120850,3215,3215,3215,3215,1
|
|
20231116,110300,166117635,3210,3210,3210,3210,0
|
|
20231116,110200,166117635,3210,3210,3210,3210,0
|
|
20231116,110100,166117635,3210,3210,3210,3210,0
|
|
20231116,110000,166117635,3210,3210,3210,3210,0
|
|
20231116,105900,166117635,3210,3210,3210,3210,0
|
|
20231116,105800,166117635,3210,3210,3210,3210,0
|
|
20231116,105700,166117635,3210,3210,3210,3210,0
|
|
20231116,105600,166117635,3210,3210,3210,3210,1
|
|
20231116,105500,166114425,3200,3205,3205,3200,400
|
|
20231116,105400,164834120,3210,3210,3210,3210,0
|
|
20231116,105300,164834120,3210,3210,3210,3210,0
|
|
20231116,105200,164834120,3210,3210,3210,3210,0
|
|
20231116,105100,164834120,3210,3210,3210,3210,0
|
|
20231116,105000,164834120,3210,3210,3210,3210,0
|
|
20231116,104900,164834120,3210,3210,3210,3210,0
|
|
20231116,104800,164834120,3210,3210,3210,3210,1
|
|
20231116,104700,164830910,3205,3205,3205,3205,0
|
|
20231116,104600,164830910,3205,3200,3205,3195,14450
|
|
20231116,104500,118614030,3205,3215,3215,3205,8375
|
|
20231116,104400,91769985,3230,3230,3230,3230,0
|
|
20231116,104300,91769985,3230,3230,3230,3230,0
|
|
20231116,104200,91769985,3230,3230,3230,3230,0
|
|
20231116,104100,91769985,3230,3215,3230,3215,1642
|
|
20231116,104000,86489915,3215,3225,3225,3215,1211
|
|
20231116,103900,82596540,3215,3215,3215,3215,37
|
|
20231116,103800,82477585,3215,3215,3215,3215,0
|
|
20231116,103700,82477585,3215,3215,3215,3215,0
|
|
20231116,103600,82477585,3215,3220,3220,3215,500
|
|
20231116,103500,80868055,3225,3225,3225,3225,0
|
|
20231116,103400,80868055,3225,3225,3225,3225,1002
|
|
20231116,103300,77636605,3230,3225,3230,3220,88
|
|
20231116,103200,77352800,3225,3225,3225,3225,23
|
|
20231116,103100,77278625,3225,3225,3225,3225,118
|
|
20231116,103000,76898075,3215,3230,3230,3215,6008
|
|
20231116,102900,57545635,3230,3235,3235,3230,1283
|
|
20231116,102800,53400130,3235,3235,3235,3235,295
|
|
20231116,102700,52445805,3235,3240,3240,3235,126
|
|
20231116,102600,52037695,3250,3250,3250,3250,0
|
|
20231116,102500,52037695,3250,3250,3250,3250,0
|
|
20231116,102400,52037695,3250,3240,3250,3240,502
|
|
20231116,102300,50406210,3240,3245,3245,3235,332
|
|
20231116,102200,49332065,3240,3240,3240,3240,792
|
|
20231116,102100,46765985,3240,3240,3240,3240,1
|
|
20231116,102000,46762745,3250,3250,3250,3250,0
|
|
20231116,101900,46762745,3250,3250,3250,3250,0
|
|
20231116,101800,46762745,3250,3240,3250,3240,33
|
|
20231116,101700,46655505,3250,3235,3250,3235,820
|
|
20231116,101600,43991740,3245,3245,3245,3245,0
|
|
20231116,101500,43991740,3245,3225,3245,3225,126
|
|
20231116,101400,43585370,3225,3230,3240,3225,246
|
|
20231116,101300,42790735,3245,3245,3245,3245,1
|
|
20231116,101200,42787490,3245,3245,3245,3245,0
|
|
20231116,101100,42787490,3245,3240,3245,3240,31
|
|
20231116,101000,42686920,3235,3235,3235,3235,0
|
|
20231116,100900,42686920,3235,3230,3235,3230,4000
|
|
20231116,100800,29749420,3235,3230,3235,3230,200
|
|
20231116,100700,29102445,3220,3220,3220,3220,0
|
|
20231116,100600,29102445,3220,3210,3220,3210,137
|
|
20231116,100500,28662315,3205,3205,3205,3205,4
|
|
20231116,100400,28649495,3205,3205,3205,3205,0
|
|
20231116,100300,28649495,3205,3205,3205,3205,0
|
|
20231116,100200,28649495,3205,3205,3205,3205,7880
|
|
20231116,100100,3394095,3205,3205,3205,3205,0
|
|
20231116,100000,3394095,3205,3205,3205,3205,1059
|