646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194300,140582680,3275,3275,3275,3275,664
|
|
20231114,194200,140582680,3275,3275,3275,3275,0
|
|
20231114,194100,140582680,3275,3275,3275,3275,0
|
|
20231114,194000,140582680,3275,3275,3275,3275,0
|
|
20231114,193900,140582680,3275,3275,3275,3275,0
|
|
20231114,193800,140582680,3275,3275,3275,3275,0
|
|
20231114,193700,140582680,3275,3275,3275,3275,0
|
|
20231114,193600,140582680,3275,3275,3275,3275,0
|
|
20231114,193500,140582680,3275,3275,3275,3275,0
|
|
20231114,193400,140582680,3275,3275,3275,3275,0
|
|
20231114,193300,140582680,3275,3275,3275,3275,0
|
|
20231114,193200,140582680,3275,3275,3275,3275,0
|
|
20231114,193100,140582680,3275,3275,3275,3275,0
|
|
20231114,193000,140582680,3275,3275,3275,3275,0
|
|
20231114,192900,140582680,3275,3275,3275,3275,0
|
|
20231114,192800,140582680,3275,3275,3275,3275,0
|
|
20231114,192700,140582680,3275,3275,3275,3275,0
|
|
20231114,192600,140582680,3275,3275,3275,3275,0
|
|
20231114,192500,140582680,3275,3275,3275,3275,0
|
|
20231114,192400,140582680,3275,3275,3275,3275,0
|
|
20231114,192300,140582680,3275,3275,3275,3275,0
|
|
20231114,192200,140582680,3275,3275,3275,3275,0
|
|
20231114,192100,140582680,3275,3275,3275,3275,0
|
|
20231114,192000,140582680,3275,3275,3275,3275,0
|
|
20231114,191900,140582680,3275,3275,3275,3275,0
|
|
20231114,191800,140582680,3275,3275,3275,3275,0
|
|
20231114,191700,140582680,3275,3275,3275,3275,0
|
|
20231114,191600,140582680,3275,3275,3275,3275,0
|
|
20231114,191500,140582680,3275,3275,3275,3275,0
|
|
20231114,191400,140582680,3275,3275,3275,3275,0
|
|
20231114,191300,140582680,3275,3275,3275,3275,664
|
|
20231114,191200,140582680,3275,3275,3275,3275,0
|
|
20231114,191100,140582680,3275,3275,3275,3275,0
|
|
20231114,191000,140582680,3275,3275,3275,3275,0
|
|
20231114,190900,140582680,3275,3275,3275,3275,0
|
|
20231114,190800,140582680,3275,3275,3275,3275,0
|
|
20231114,190700,140582680,3275,3275,3275,3275,0
|
|
20231114,190600,140582680,3275,3275,3275,3275,0
|
|
20231114,190500,140582680,3275,3275,3275,3275,0
|
|
20231114,190400,140582680,3275,3275,3275,3275,0
|
|
20231114,190300,140582680,3275,3275,3275,3275,0
|
|
20231114,190200,140582680,3275,3275,3275,3275,0
|
|
20231114,190100,140582680,3275,3275,3275,3275,0
|
|
20231114,190000,140582680,3275,3275,3275,3275,0
|
|
20231114,185900,140582680,3275,3275,3275,3275,0
|
|
20231114,185800,140582680,3275,3275,3275,3275,0
|
|
20231114,185700,140582680,3275,3275,3275,3275,0
|
|
20231114,185600,140582680,3275,3275,3275,3275,0
|
|
20231114,185500,140582680,3275,3275,3275,3275,0
|
|
20231114,185400,140582680,3275,3275,3275,3275,0
|
|
20231114,185300,140582680,3275,3275,3275,3275,0
|
|
20231114,185200,140582680,3275,3275,3275,3275,0
|
|
20231114,185100,140582680,3275,3275,3275,3275,0
|
|
20231114,185000,140582680,3275,3275,3275,3275,0
|
|
20231114,184900,140582680,3275,3275,3275,3275,0
|
|
20231114,184800,140582680,3275,3275,3275,3275,0
|
|
20231114,184700,140582680,3275,3275,3275,3275,0
|
|
20231114,184600,140582680,3275,3275,3275,3275,0
|
|
20231114,184500,140582680,3275,3275,3275,3275,0
|
|
20231114,184400,140582680,3275,3275,3275,3275,0
|
|
20231114,184300,140582680,3275,3275,3275,3275,664
|
|
20231114,184200,140582680,3275,3275,3275,3275,0
|
|
20231114,184100,140582680,3275,3275,3275,3275,0
|
|
20231114,184000,140582680,3275,3275,3275,3275,0
|
|
20231114,183900,140582680,3275,3275,3275,3275,0
|
|
20231114,183800,140582680,3275,3275,3275,3275,0
|
|
20231114,183700,140582680,3275,3275,3275,3275,0
|
|
20231114,183600,140582680,3275,3275,3275,3275,0
|
|
20231114,183500,140582680,3275,3275,3275,3275,0
|
|
20231114,183400,140582680,3275,3275,3275,3275,0
|
|
20231114,183300,140582680,3275,3275,3275,3275,0
|
|
20231114,183200,140582680,3275,3275,3275,3275,0
|
|
20231114,183100,140582680,3275,3275,3275,3275,0
|
|
20231114,183000,140582680,3275,3275,3275,3275,0
|
|
20231114,182900,140582680,3275,3275,3275,3275,0
|
|
20231114,182800,140582680,3275,3275,3275,3275,0
|
|
20231114,182700,140582680,3275,3275,3275,3275,0
|
|
20231114,182600,140582680,3275,3275,3275,3275,0
|
|
20231114,182500,140582680,3275,3275,3275,3275,0
|
|
20231114,182400,140582680,3275,3275,3275,3275,0
|
|
20231114,182300,140582680,3275,3275,3275,3275,0
|
|
20231114,182200,140582680,3275,3275,3275,3275,0
|
|
20231114,182100,140582680,3275,3275,3275,3275,0
|
|
20231114,182000,140582680,3275,3275,3275,3275,0
|
|
20231114,181900,140582680,3275,3275,3275,3275,0
|
|
20231114,181800,140582680,3275,3275,3275,3275,0
|
|
20231114,181700,140582680,3275,3275,3275,3275,0
|
|
20231114,181600,140582680,3275,3275,3275,3275,0
|
|
20231114,181500,140582680,3275,3275,3275,3275,0
|
|
20231114,181400,140582680,3275,3275,3275,3275,0
|
|
20231114,181300,140582680,3275,3275,3275,3275,664
|
|
20231114,181200,140582680,3275,3275,3275,3275,0
|
|
20231114,181100,140582680,3275,3275,3275,3275,0
|
|
20231114,181000,140582680,3275,3275,3275,3275,0
|
|
20231114,180900,140582680,3275,3275,3275,3275,0
|
|
20231114,180800,140582680,3275,3275,3275,3275,0
|
|
20231114,180700,140582680,3275,3275,3275,3275,0
|
|
20231114,180600,140582680,3275,3275,3275,3275,0
|
|
20231114,180500,140582680,3275,3275,3275,3275,0
|
|
20231114,180400,140582680,3275,3275,3275,3275,0
|
|
20231114,180300,140582680,3275,3275,3275,3275,0
|
|
20231114,180200,140582680,3275,3275,3275,3275,0
|
|
20231114,180100,140582680,3275,3275,3275,3275,0
|
|
20231114,180000,140582680,3275,3275,3275,3275,0
|
|
20231114,175900,140582680,3275,3275,3275,3275,0
|
|
20231114,175800,140582680,3275,3275,3275,3275,0
|
|
20231114,175700,140582680,3275,3275,3275,3275,0
|
|
20231114,175600,140582680,3275,3275,3275,3275,0
|
|
20231114,175500,140582680,3275,3275,3275,3275,0
|
|
20231114,175400,140582680,3275,3275,3275,3275,0
|
|
20231114,175300,140582680,3275,3275,3275,3275,0
|
|
20231114,175200,140582680,3275,3275,3275,3275,0
|
|
20231114,175100,140582680,3275,3275,3275,3275,0
|
|
20231114,175000,140582680,3275,3275,3275,3275,0
|
|
20231114,174900,140582680,3275,3275,3275,3275,0
|
|
20231114,174800,140582680,3275,3275,3275,3275,0
|
|
20231114,174700,140582680,3275,3275,3275,3275,0
|
|
20231114,174600,140582680,3275,3275,3275,3275,0
|
|
20231114,174500,140582680,3275,3275,3275,3275,0
|
|
20231114,174400,140582680,3275,3275,3275,3275,0
|
|
20231114,174300,140582680,3275,3275,3275,3275,664
|
|
20231114,174200,140582680,3275,3275,3275,3275,0
|
|
20231114,174100,140582680,3275,3275,3275,3275,0
|
|
20231114,174000,140582680,3275,3275,3275,3275,0
|
|
20231114,173900,140582680,3275,3275,3275,3275,0
|
|
20231114,173800,140582680,3275,3275,3275,3275,0
|
|
20231114,173700,140582680,3275,3275,3275,3275,0
|
|
20231114,173600,140582680,3275,3275,3275,3275,0
|
|
20231114,173500,140582680,3275,3275,3275,3275,0
|
|
20231114,173400,140582680,3275,3275,3275,3275,0
|
|
20231114,173300,140582680,3275,3275,3275,3275,0
|
|
20231114,173200,140582680,3275,3275,3275,3275,0
|
|
20231114,173100,140582680,3275,3275,3275,3275,0
|
|
20231114,173000,140582680,3275,3275,3275,3275,0
|
|
20231114,172900,140582680,3275,3275,3275,3275,0
|
|
20231114,172800,140582680,3275,3275,3275,3275,0
|
|
20231114,172700,140582680,3275,3275,3275,3275,0
|
|
20231114,172600,140582680,3275,3275,3275,3275,0
|
|
20231114,172500,140582680,3275,3275,3275,3275,0
|
|
20231114,172400,140582680,3275,3275,3275,3275,0
|
|
20231114,172300,140582680,3275,3275,3275,3275,0
|
|
20231114,172200,140582680,3275,3275,3275,3275,0
|
|
20231114,172100,140582680,3275,3275,3275,3275,0
|
|
20231114,172000,140582680,3275,3275,3275,3275,0
|
|
20231114,171900,140582680,3275,3275,3275,3275,0
|
|
20231114,171800,140582680,3275,3275,3275,3275,0
|
|
20231114,171700,140582680,3275,3275,3275,3275,0
|
|
20231114,171600,140582680,3275,3275,3275,3275,0
|
|
20231114,171500,140582680,3275,3275,3275,3275,0
|
|
20231114,171400,140582680,3275,3275,3275,3275,0
|
|
20231114,171300,140582680,3275,3275,3275,3275,664
|
|
20231114,171200,140582680,3275,3275,3275,3275,0
|
|
20231114,171100,140582680,3275,3275,3275,3275,0
|
|
20231114,171000,140582680,3275,3275,3275,3275,0
|
|
20231114,170900,140582680,3275,3275,3275,3275,0
|
|
20231114,170800,140582680,3275,3275,3275,3275,0
|
|
20231114,170700,140582680,3275,3275,3275,3275,0
|
|
20231114,170600,140582680,3275,3275,3275,3275,0
|
|
20231114,170500,140582680,3275,3275,3275,3275,0
|
|
20231114,170400,140582680,3275,3275,3275,3275,0
|
|
20231114,170300,140582680,3275,3275,3275,3275,0
|
|
20231114,170200,140582680,3275,3275,3275,3275,0
|
|
20231114,170100,140582680,3275,3275,3275,3275,0
|
|
20231114,170000,140582680,3275,3275,3275,3275,0
|
|
20231114,165900,140582680,3275,3275,3275,3275,0
|
|
20231114,165800,140582680,3275,3275,3275,3275,0
|
|
20231114,165700,140582680,3275,3275,3275,3275,0
|
|
20231114,165600,140582680,3275,3275,3275,3275,0
|
|
20231114,165500,140582680,3275,3275,3275,3275,0
|
|
20231114,165400,140582680,3275,3275,3275,3275,0
|
|
20231114,165300,140582680,3275,3275,3275,3275,0
|
|
20231114,165200,140582680,3275,3275,3275,3275,0
|
|
20231114,165100,140582680,3275,3275,3275,3275,0
|
|
20231114,165000,140582680,3275,3275,3275,3275,0
|
|
20231114,164900,140582680,3275,3275,3275,3275,0
|
|
20231114,164800,140582680,3275,3275,3275,3275,0
|
|
20231114,164700,140582680,3275,3275,3275,3275,0
|
|
20231114,164600,140582680,3275,3275,3275,3275,0
|
|
20231114,164500,140582680,3275,3275,3275,3275,0
|
|
20231114,164400,140582680,3275,3275,3275,3275,0
|
|
20231114,164300,140582680,3275,3275,3275,3275,664
|
|
20231114,164200,140582680,3275,3275,3275,3275,0
|
|
20231114,164100,140582680,3275,3275,3275,3275,0
|
|
20231114,164000,140582680,3275,3275,3275,3275,0
|
|
20231114,163900,140582680,3275,3275,3275,3275,0
|
|
20231114,163800,140582680,3275,3275,3275,3275,0
|
|
20231114,163700,140582680,3275,3275,3275,3275,0
|
|
20231114,163600,140582680,3275,3275,3275,3275,0
|
|
20231114,163500,140582680,3275,3275,3275,3275,0
|
|
20231114,163400,140582680,3275,3275,3275,3275,0
|
|
20231114,163300,140582680,3275,3275,3275,3275,0
|
|
20231114,163200,140582680,3275,3275,3275,3275,0
|
|
20231114,163100,140582680,3275,3275,3275,3275,0
|
|
20231114,163000,140582680,3275,3275,3275,3275,0
|
|
20231114,162900,140582680,3275,3275,3275,3275,0
|
|
20231114,162800,140582680,3275,3275,3275,3275,0
|
|
20231114,162700,140582680,3275,3275,3275,3275,0
|
|
20231114,162600,140582680,3275,3275,3275,3275,0
|
|
20231114,162500,140582680,3275,3275,3275,3275,0
|
|
20231114,162400,140582680,3275,3275,3275,3275,0
|
|
20231114,162300,140582680,3275,3275,3275,3275,0
|
|
20231114,162200,140582680,3275,3275,3275,3275,0
|
|
20231114,162100,140582680,3275,3275,3275,3275,0
|
|
20231114,162000,140582680,3275,3275,3275,3275,0
|
|
20231114,161900,140582680,3275,3275,3275,3275,0
|
|
20231114,161800,140582680,3275,3275,3275,3275,0
|
|
20231114,161700,140582680,3275,3275,3275,3275,0
|
|
20231114,161600,140582680,3275,3275,3275,3275,0
|
|
20231114,161500,140582680,3275,3275,3275,3275,0
|
|
20231114,161400,140582680,3275,3275,3275,3275,0
|
|
20231114,161300,140582680,3275,3275,3275,3275,664
|
|
20231114,161200,140582680,3275,3275,3275,3275,0
|
|
20231114,161100,140582680,3275,3275,3275,3275,0
|
|
20231114,161000,140582680,3275,3275,3275,3275,0
|
|
20231114,160900,140582680,3275,3275,3275,3275,0
|
|
20231114,160800,140582680,3275,3275,3275,3275,0
|
|
20231114,160700,140582680,3275,3275,3275,3275,0
|
|
20231114,160600,140582680,3275,3275,3275,3275,0
|
|
20231114,160500,140582680,3275,3275,3275,3275,0
|
|
20231114,160400,140582680,3275,3275,3275,3275,0
|
|
20231114,160300,140582680,3275,3275,3275,3275,0
|
|
20231114,160200,140582680,3275,3275,3275,3275,0
|
|
20231114,160100,140582680,3275,3275,3275,3275,0
|
|
20231114,160000,140582680,3275,3275,3275,3275,0
|
|
20231114,155900,140582680,3275,3275,3275,3275,0
|
|
20231114,155800,140582680,3275,3275,3275,3275,0
|
|
20231114,155700,140582680,3275,3275,3275,3275,0
|
|
20231114,155600,140582680,3275,3275,3275,3275,0
|
|
20231114,155500,140582680,3275,3275,3275,3275,0
|
|
20231114,155400,140582680,3275,3275,3275,3275,0
|
|
20231114,155300,140582680,3275,3275,3275,3275,0
|
|
20231114,155200,140582680,3275,3275,3275,3275,0
|
|
20231114,155100,140582680,3275,3275,3275,3275,0
|
|
20231114,155000,140582680,3275,3275,3275,3275,0
|
|
20231114,154900,140582680,3275,3275,3275,3275,0
|
|
20231114,154800,140582680,3275,3275,3275,3275,0
|
|
20231114,154700,140582680,3275,3275,3275,3275,0
|
|
20231114,154600,140582680,3275,3275,3275,3275,0
|
|
20231114,154500,140582680,3275,3275,3275,3275,0
|
|
20231114,154400,140582680,3275,3275,3275,3275,0
|
|
20231114,154300,140582680,3275,3275,3275,3275,664
|
|
20231114,154200,140582680,3275,3275,3275,3275,0
|
|
20231114,154100,140582680,3275,3275,3275,3275,0
|
|
20231114,154000,140582680,3275,3275,3275,3275,0
|
|
20231114,153900,140582680,3275,3275,3275,3275,0
|
|
20231114,153800,140582680,3275,3275,3275,3275,0
|
|
20231114,153700,140582680,3275,3275,3275,3275,0
|
|
20231114,153600,140582680,3275,3275,3275,3275,0
|
|
20231114,153500,140582680,3275,3275,3275,3275,0
|
|
20231114,153400,140582680,3275,3275,3275,3275,0
|
|
20231114,153300,140582680,3275,3275,3275,3275,0
|
|
20231114,153200,140582680,3275,3275,3275,3275,0
|
|
20231114,153100,140582680,3275,3275,3275,3275,0
|
|
20231114,153000,140582680,3275,3275,3275,3275,664
|
|
20231114,152900,138408080,3275,3275,3275,3275,0
|
|
20231114,152800,138408080,3275,3275,3275,3275,0
|
|
20231114,152700,138408080,3275,3275,3275,3275,0
|
|
20231114,152600,138408080,3275,3275,3275,3275,0
|
|
20231114,152500,138408080,3275,3275,3275,3275,0
|
|
20231114,152400,138408080,3275,3275,3275,3275,0
|
|
20231114,152300,138408080,3275,3275,3275,3275,0
|
|
20231114,152200,138408080,3275,3275,3275,3275,0
|
|
20231114,152100,138408080,3275,3275,3275,3275,0
|
|
20231114,152000,138408080,3275,3275,3275,3275,0
|
|
20231114,151900,138408080,3275,3275,3275,3275,7
|
|
20231114,151800,138385155,3275,3275,3275,3275,0
|
|
20231114,151700,138385155,3275,3275,3275,3275,0
|
|
20231114,151600,138385155,3275,3275,3275,3275,0
|
|
20231114,151500,138385155,3275,3275,3275,3275,0
|
|
20231114,151400,138385155,3275,3275,3275,3275,473
|
|
20231114,151300,136836080,3275,3275,3275,3275,0
|
|
20231114,151200,136836080,3275,3275,3275,3275,0
|
|
20231114,151100,136836080,3275,3275,3275,3275,0
|
|
20231114,151000,136836080,3275,3275,3275,3275,0
|
|
20231114,150900,136836080,3275,3275,3275,3275,0
|
|
20231114,150800,136836080,3275,3275,3275,3275,0
|
|
20231114,150700,136836080,3275,3275,3275,3275,100
|
|
20231114,150600,136508580,3275,3275,3275,3275,100
|
|
20231114,150500,136181080,3275,3275,3275,3275,0
|
|
20231114,150400,136181080,3275,3275,3275,3275,0
|
|
20231114,150300,136181080,3275,3275,3275,3275,0
|
|
20231114,150200,136181080,3275,3275,3275,3275,116
|
|
20231114,150100,135801180,3280,3280,3280,3280,3
|
|
20231114,150000,135791340,3280,3280,3280,3280,914
|
|
20231114,145900,132793420,3280,3280,3280,3280,3
|
|
20231114,145800,132783580,3275,3275,3275,3275,1
|
|
20231114,145700,132780305,3285,3285,3285,3285,0
|
|
20231114,145600,132780305,3285,3285,3285,3285,0
|
|
20231114,145500,132780305,3285,3285,3285,3285,0
|
|
20231114,145400,132780305,3285,3285,3285,3285,0
|
|
20231114,145300,132780305,3285,3285,3285,3285,0
|
|
20231114,145200,132780305,3285,3285,3285,3285,0
|
|
20231114,145100,132780305,3285,3285,3285,3285,0
|
|
20231114,145000,132780305,3285,3285,3285,3285,0
|
|
20231114,144900,132780305,3285,3285,3285,3285,0
|
|
20231114,144800,132780305,3285,3285,3285,3285,0
|
|
20231114,144700,132780305,3285,3285,3285,3285,0
|
|
20231114,144600,132780305,3285,3285,3285,3285,0
|
|
20231114,144500,132780305,3285,3285,3285,3285,0
|
|
20231114,144400,132780305,3285,3285,3285,3285,0
|
|
20231114,144300,132780305,3285,3285,3285,3285,3
|
|
20231114,144200,132770450,3275,3275,3275,3275,1
|
|
20231114,144100,132767175,3275,3275,3275,3275,0
|
|
20231114,144000,132767175,3275,3275,3275,3275,0
|
|
20231114,143900,132767175,3275,3275,3275,3275,0
|
|
20231114,143800,132767175,3275,3275,3275,3275,0
|
|
20231114,143700,132767175,3275,3275,3275,3275,0
|
|
20231114,143600,132767175,3275,3275,3275,3275,0
|
|
20231114,143500,132767175,3275,3275,3275,3275,0
|
|
20231114,143400,132767175,3275,3275,3275,3275,0
|
|
20231114,143300,132767175,3275,3275,3275,3275,0
|
|
20231114,143200,132767175,3275,3275,3275,3275,0
|
|
20231114,143100,132767175,3275,3275,3275,3275,0
|
|
20231114,143000,132767175,3275,3275,3275,3275,0
|
|
20231114,142900,132767175,3275,3275,3275,3275,535
|
|
20231114,142800,131015050,3275,3275,3275,3275,25
|
|
20231114,142700,130933175,3270,3270,3270,3270,0
|
|
20231114,142600,130933175,3270,3270,3270,3270,0
|
|
20231114,142500,130933175,3270,3270,3270,3270,0
|
|
20231114,142400,130933175,3270,3270,3270,3270,0
|
|
20231114,142300,130933175,3270,3270,3270,3270,0
|
|
20231114,142200,130933175,3270,3270,3270,3270,9
|
|
20231114,142100,130903745,3275,3275,3275,3275,50
|
|
20231114,142000,130739995,3275,3275,3275,3275,151
|
|
20231114,141900,130245470,3280,3280,3280,3280,50
|
|
20231114,141800,130081470,3280,3280,3280,3280,50
|
|
20231114,141700,129917470,3280,3280,3280,3280,50
|
|
20231114,141600,129753470,3280,3280,3280,3280,50
|
|
20231114,141500,129589470,3280,3280,3280,3280,50
|
|
20231114,141400,129425470,3280,3280,3280,3280,50
|
|
20231114,141300,129261470,3280,3280,3280,3280,50
|
|
20231114,141200,129097470,3280,3280,3280,3280,299
|
|
20231114,141100,128116750,3280,3280,3280,3280,0
|
|
20231114,141000,128116750,3280,3280,3280,3280,0
|
|
20231114,140900,128116750,3280,3280,3280,3280,0
|
|
20231114,140800,128116750,3280,3280,3280,3280,1
|
|
20231114,140700,128113470,3280,3280,3280,3280,0
|
|
20231114,140600,128113470,3280,3280,3280,3280,50
|
|
20231114,140500,127949470,3280,3280,3280,3280,50
|
|
20231114,140400,127785470,3280,3280,3280,3280,200
|
|
20231114,140300,127129470,3280,3280,3280,3280,100
|
|
20231114,140200,126801470,3280,3280,3280,3280,0
|
|
20231114,140100,126801470,3280,3280,3280,3280,0
|
|
20231114,140000,126801470,3280,3280,3280,3280,0
|
|
20231114,135900,126801470,3280,3280,3280,3280,250
|
|
20231114,135800,125981470,3285,3285,3285,3285,75
|
|
20231114,135700,125735095,3285,3285,3285,3285,50
|
|
20231114,135600,125570845,3285,3285,3285,3285,50
|
|
20231114,135500,125406595,3285,3285,3285,3285,50
|
|
20231114,135400,125242345,3285,3285,3285,3285,50
|
|
20231114,135300,125078095,3285,3285,3285,3285,50
|
|
20231114,135200,124913845,3285,3285,3285,3285,50
|
|
20231114,135100,124749595,3285,3285,3285,3285,50
|
|
20231114,135000,124585345,3285,3285,3285,3285,50
|
|
20231114,134900,124421095,3285,3285,3285,3285,50
|
|
20231114,134800,124256845,3285,3285,3285,3285,50
|
|
20231114,134700,124092595,3285,3285,3285,3285,50
|
|
20231114,134600,123928345,3285,3285,3285,3285,50
|
|
20231114,134500,123764095,3285,3285,3285,3285,50
|
|
20231114,134400,123599845,3285,3285,3285,3285,50
|
|
20231114,134300,123435595,3285,3285,3285,3285,50
|
|
20231114,134200,123271345,3285,3285,3285,3285,50
|
|
20231114,134100,123107095,3285,3285,3285,3285,50
|
|
20231114,134000,122942845,3285,3285,3285,3285,50
|
|
20231114,133900,122778595,3285,3285,3285,3285,50
|
|
20231114,133800,122614345,3285,3285,3285,3285,50
|
|
20231114,133700,122450095,3285,3285,3285,3285,50
|
|
20231114,133600,122285845,3285,3285,3285,3285,50
|
|
20231114,133500,122121595,3285,3285,3285,3285,50
|
|
20231114,133400,121957345,3285,3285,3285,3285,50
|
|
20231114,133300,121793095,3285,3285,3285,3285,50
|
|
20231114,133200,121628845,3285,3285,3285,3285,50
|
|
20231114,133100,121464595,3285,3285,3285,3285,50
|
|
20231114,133000,121300345,3285,3285,3285,3285,50
|
|
20231114,132900,121136095,3285,3285,3285,3285,75
|
|
20231114,132800,120889720,3285,3285,3285,3285,50
|
|
20231114,132700,120725470,3285,3285,3285,3285,50
|
|
20231114,132600,120561220,3285,3285,3285,3285,50
|
|
20231114,132500,120396970,3285,3290,3290,3285,153
|
|
20231114,132400,119893865,3295,3295,3295,3295,50
|
|
20231114,132300,119729115,3295,3295,3295,3295,50
|
|
20231114,132200,119564365,3295,3295,3295,3295,51
|
|
20231114,132100,119396320,3290,3290,3290,3290,50
|
|
20231114,132000,119231820,3290,3290,3290,3290,50
|
|
20231114,131900,119067320,3290,3290,3290,3290,100
|
|
20231114,131800,118738320,3290,3290,3290,3290,100
|
|
20231114,131700,118409320,3290,3290,3290,3290,64
|
|
20231114,131600,118198760,3285,3285,3285,3285,0
|
|
20231114,131500,118198760,3285,3285,3285,3285,0
|
|
20231114,131400,118198760,3285,3285,3285,3285,172
|
|
20231114,131300,117633740,3285,3295,3295,3285,233
|
|
20231114,131200,116867335,3295,3295,3295,3295,50
|
|
20231114,131100,116702585,3295,3295,3295,3295,50
|
|
20231114,131000,116537835,3295,3295,3295,3295,50
|
|
20231114,130900,116373085,3295,3295,3295,3295,50
|
|
20231114,130800,116208335,3295,3295,3295,3295,50
|
|
20231114,130700,116043585,3295,3295,3295,3295,50
|
|
20231114,130600,115878835,3295,3295,3295,3295,50
|
|
20231114,130500,115714085,3295,3295,3295,3295,50
|
|
20231114,130400,115549335,3295,3295,3295,3295,50
|
|
20231114,130300,115384585,3295,3295,3295,3295,50
|
|
20231114,130200,115219835,3295,3295,3295,3295,50
|
|
20231114,130100,115055085,3295,3295,3295,3295,50
|
|
20231114,130000,114890335,3295,3295,3295,3295,50
|
|
20231114,125900,114725585,3295,3295,3295,3295,50
|
|
20231114,125800,114560835,3295,3295,3295,3295,50
|
|
20231114,125700,114396085,3295,3295,3295,3295,50
|
|
20231114,125600,114231335,3295,3295,3295,3295,50
|
|
20231114,125500,114066585,3295,3295,3295,3295,50
|
|
20231114,125400,113901835,3295,3295,3295,3295,50
|
|
20231114,125300,113737085,3295,3295,3295,3295,50
|
|
20231114,125200,113572335,3295,3295,3295,3295,135
|
|
20231114,125100,113127510,3295,3295,3295,3295,1500
|
|
20231114,125000,108185010,3290,3290,3290,3290,113
|
|
20231114,124900,107813240,3290,3290,3290,3290,466
|
|
20231114,124800,106280100,3290,3290,3290,3290,1
|
|
20231114,124700,106276810,3295,3295,3295,3295,50
|
|
20231114,124600,106112060,3295,3295,3295,3295,50
|
|
20231114,124500,105947310,3295,3295,3295,3295,50
|
|
20231114,124400,105782560,3295,3295,3295,3295,50
|
|
20231114,124300,105617810,3295,3295,3295,3295,50
|
|
20231114,124200,105453060,3295,3295,3295,3295,50
|
|
20231114,124100,105288310,3295,3295,3295,3295,50
|
|
20231114,124000,105123560,3295,3295,3295,3295,50
|
|
20231114,123900,104958810,3295,3295,3295,3295,50
|
|
20231114,123800,104794060,3295,3295,3295,3295,50
|
|
20231114,123700,104629310,3295,3295,3295,3295,50
|
|
20231114,123600,104464560,3295,3295,3295,3295,50
|
|
20231114,123500,104299810,3295,3295,3295,3295,50
|
|
20231114,123400,104135060,3295,3295,3295,3295,50
|
|
20231114,123300,103970310,3295,3295,3295,3295,50
|
|
20231114,123200,103805560,3295,3295,3295,3295,50
|
|
20231114,123100,103640810,3295,3295,3295,3295,50
|
|
20231114,123000,103476060,3295,3295,3295,3295,50
|
|
20231114,122900,103311310,3295,3295,3295,3295,50
|
|
20231114,122800,103146560,3295,3295,3295,3295,50
|
|
20231114,122700,102981810,3295,3295,3295,3295,50
|
|
20231114,122600,102817060,3295,3295,3295,3295,50
|
|
20231114,122500,102652310,3295,3295,3295,3295,50
|
|
20231114,122400,102487560,3295,3295,3295,3295,100
|
|
20231114,122300,102158060,3295,3295,3295,3295,150
|
|
20231114,122200,101663810,3295,3295,3295,3295,50
|
|
20231114,122100,101499060,3295,3295,3295,3295,50
|
|
20231114,122000,101334310,3295,3295,3295,3295,50
|
|
20231114,121900,101169560,3295,3295,3295,3295,50
|
|
20231114,121800,101004810,3295,3295,3295,3295,50
|
|
20231114,121700,100840060,3295,3295,3295,3295,50
|
|
20231114,121600,100675310,3295,3295,3295,3295,50
|
|
20231114,121500,100510560,3295,3295,3295,3295,51
|
|
20231114,121400,100342515,3295,3295,3295,3295,50
|
|
20231114,121300,100177765,3295,3295,3295,3295,700
|
|
20231114,121200,97871265,3295,3295,3295,3295,0
|
|
20231114,121100,97871265,3295,3295,3295,3295,0
|
|
20231114,121000,97871265,3295,3295,3295,3295,0
|
|
20231114,120900,97871265,3295,3295,3295,3295,0
|
|
20231114,120800,97871265,3295,3295,3295,3295,0
|
|
20231114,120700,97871265,3295,3295,3295,3295,0
|
|
20231114,120600,97871265,3295,3295,3295,3295,0
|
|
20231114,120500,97871265,3295,3295,3295,3295,0
|
|
20231114,120400,97871265,3295,3295,3295,3295,0
|
|
20231114,120300,97871265,3295,3295,3295,3295,0
|
|
20231114,120200,97871265,3295,3295,3295,3295,0
|
|
20231114,120100,97871265,3295,3295,3295,3295,353
|
|
20231114,120000,96708130,3295,3295,3295,3295,50
|
|
20231114,115900,96543380,3295,3295,3295,3295,50
|
|
20231114,115800,96378630,3295,3295,3295,3295,50
|
|
20231114,115700,96213880,3295,3295,3295,3295,50
|
|
20231114,115600,96049130,3295,3295,3295,3295,50
|
|
20231114,115500,95884380,3295,3295,3295,3295,50
|
|
20231114,115400,95719630,3295,3295,3295,3295,50
|
|
20231114,115300,95554880,3295,3295,3295,3295,50
|
|
20231114,115200,95390130,3295,3295,3295,3295,50
|
|
20231114,115100,95225380,3295,3295,3295,3295,50
|
|
20231114,115000,95060630,3295,3295,3295,3295,50
|
|
20231114,114900,94895880,3295,3295,3295,3295,50
|
|
20231114,114800,94731130,3295,3295,3295,3295,100
|
|
20231114,114700,94401630,3295,3295,3295,3295,50
|
|
20231114,114600,94236880,3295,3295,3295,3295,51
|
|
20231114,114500,94068835,3285,3285,3285,3285,0
|
|
20231114,114400,94068835,3285,3285,3285,3285,162
|
|
20231114,114300,93536665,3285,3285,3285,3285,153
|
|
20231114,114200,93034060,3290,3290,3290,3290,50
|
|
20231114,114100,92869560,3290,3290,3290,3290,50
|
|
20231114,114000,92705060,3290,3290,3290,3290,50
|
|
20231114,113900,92540560,3290,3290,3290,3290,50
|
|
20231114,113800,92376060,3290,3290,3290,3290,50
|
|
20231114,113700,92211560,3290,3290,3290,3290,60
|
|
20231114,113600,92014160,3290,3290,3290,3290,50
|
|
20231114,113500,91849660,3290,3290,3290,3290,50
|
|
20231114,113400,91685160,3290,3290,3290,3290,50
|
|
20231114,113300,91520660,3290,3290,3290,3290,50
|
|
20231114,113200,91356160,3290,3290,3290,3290,50
|
|
20231114,113100,91191660,3290,3290,3290,3290,50
|
|
20231114,113000,91027160,3295,3295,3295,3295,50
|
|
20231114,112900,90862410,3295,3295,3295,3295,50
|
|
20231114,112800,90697660,3295,3295,3295,3295,50
|
|
20231114,112700,90532910,3295,3295,3295,3295,100
|
|
20231114,112600,90203410,3295,3295,3295,3295,100
|
|
20231114,112500,89873910,3295,3295,3295,3295,350
|
|
20231114,112400,88720660,3295,3295,3295,3295,1
|
|
20231114,112300,88717365,3290,3290,3290,3290,0
|
|
20231114,112200,88717365,3290,3290,3290,3290,0
|
|
20231114,112100,88717365,3290,3290,3290,3290,0
|
|
20231114,112000,88717365,3290,3290,3290,3290,0
|
|
20231114,111900,88717365,3290,3290,3290,3290,0
|
|
20231114,111800,88717365,3290,3290,3290,3290,0
|
|
20231114,111700,88717365,3290,3290,3290,3290,195
|
|
20231114,111600,88075815,3290,3290,3290,3290,422
|
|
20231114,111500,86687435,3290,3290,3290,3290,0
|
|
20231114,111400,86687435,3290,3290,3290,3290,10
|
|
20231114,111300,86654535,3290,3290,3290,3290,10
|
|
20231114,111200,86621635,3290,3295,3295,3290,59
|
|
20231114,111100,86427275,3295,3295,3295,3295,50
|
|
20231114,111000,86262525,3295,3295,3295,3295,50
|
|
20231114,110900,86097775,3295,3295,3295,3295,50
|
|
20231114,110800,85933025,3295,3295,3295,3295,100
|
|
20231114,110700,85603525,3295,3295,3295,3295,100
|
|
20231114,110600,85274025,3300,3300,3300,3300,100
|
|
20231114,110500,84944025,3300,3300,3300,3300,1
|
|
20231114,110400,84940725,3290,3290,3290,3290,0
|
|
20231114,110300,84940725,3290,3290,3290,3290,0
|
|
20231114,110200,84940725,3290,3295,3295,3290,130
|
|
20231114,110100,84512775,3295,3295,3295,3295,50
|
|
20231114,110000,84348025,3295,3295,3295,3295,50
|
|
20231114,105900,84183275,3295,3295,3295,3295,50
|
|
20231114,105800,84018525,3295,3295,3295,3295,52
|
|
20231114,105700,83847185,3295,3295,3295,3295,50
|
|
20231114,105600,83682435,3295,3295,3295,3295,50
|
|
20231114,105500,83517685,3295,3295,3295,3295,50
|
|
20231114,105400,83352935,3295,3295,3295,3295,50
|
|
20231114,105300,83188185,3295,3295,3295,3295,50
|
|
20231114,105200,83023435,3295,3295,3295,3295,50
|
|
20231114,105100,82858685,3295,3295,3295,3295,50
|
|
20231114,105000,82693935,3295,3295,3295,3295,50
|
|
20231114,104900,82529185,3295,3295,3295,3295,50
|
|
20231114,104800,82364435,3295,3295,3295,3295,50
|
|
20231114,104700,82199685,3295,3295,3295,3295,50
|
|
20231114,104600,82034935,3295,3295,3295,3295,50
|
|
20231114,104500,81870185,3295,3295,3295,3295,50
|
|
20231114,104400,81705435,3295,3295,3295,3295,50
|
|
20231114,104300,81540685,3295,3295,3295,3295,50
|
|
20231114,104200,81375935,3295,3295,3295,3295,50
|
|
20231114,104100,81211185,3295,3295,3295,3295,50
|
|
20231114,104000,81046435,3295,3295,3295,3295,150
|
|
20231114,103900,80552185,3295,3295,3295,3295,0
|
|
20231114,103800,80552185,3295,3300,3300,3295,447
|
|
20231114,103700,79078820,3300,3310,3310,3300,52
|
|
20231114,103600,78906715,3310,3280,3310,3280,2643
|
|
20231114,103500,70237555,3275,3275,3275,3275,350
|
|
20231114,103400,69091305,3275,3275,3275,3275,516
|
|
20231114,103300,67401405,3275,3285,3285,3275,579
|
|
20231114,103200,65503525,3285,3285,3285,3285,230
|
|
20231114,103100,64747975,3285,3285,3285,3285,0
|
|
20231114,103000,64747975,3285,3290,3290,3285,105
|
|
20231114,102900,64402540,3290,3290,3290,3290,4
|
|
20231114,102800,64389380,3290,3290,3290,3285,130
|
|
20231114,102700,63961830,3290,3295,3295,3290,150
|
|
20231114,102600,63468080,3295,3295,3295,3295,51
|
|
20231114,102500,63300035,3295,3295,3295,3295,744
|
|
20231114,102400,60848555,3295,3295,3295,3295,61
|
|
20231114,102300,60647560,3295,3295,3295,3295,1298
|
|
20231114,102200,56370650,3295,3315,3315,3295,710
|
|
20231114,102100,54023745,3305,3315,3330,3300,388
|
|
20231114,102000,52738410,3315,3310,3315,3290,320
|
|
20231114,101900,51678210,3315,3255,3315,3255,8537
|
|
20231114,101800,23606875,3255,3255,3255,3255,50
|
|
20231114,101700,23444125,3255,3255,3255,3255,50
|
|
20231114,101600,23281375,3255,3255,3255,3255,50
|
|
20231114,101500,23118625,3255,3255,3255,3255,50
|
|
20231114,101400,22955875,3255,3255,3255,3255,50
|
|
20231114,101300,22793125,3255,3255,3255,3255,50
|
|
20231114,101200,22630375,3255,3255,3255,3255,50
|
|
20231114,101100,22467625,3255,3255,3255,3255,50
|
|
20231114,101000,22304875,3255,3255,3255,3255,50
|
|
20231114,100900,22142125,3255,3255,3255,3255,250
|
|
20231114,100800,21328375,3255,3255,3255,3255,0
|
|
20231114,100700,21328375,3255,3265,3265,3255,80
|
|
20231114,100600,21067475,3265,3265,3265,3265,100
|
|
20231114,100500,20740975,3265,3265,3265,3265,95
|
|
20231114,100400,20430800,3265,3265,3265,3265,50
|
|
20231114,100300,20267550,3265,3265,3265,3265,50
|
|
20231114,100200,20104300,3260,3260,3260,3260,5
|
|
20231114,100100,20088000,3260,3260,3260,3260,130
|
|
20231114,100000,19664200,3260,3260,3260,3260,50
|
|
20231114,095900,19501200,3260,3260,3260,3260,52
|
|
20231114,095800,19331680,3260,3260,3260,3260,50
|
|
20231114,095700,19168680,3260,3260,3260,3260,50
|
|
20231114,095600,19005680,3260,3260,3260,3260,50
|
|
20231114,095500,18842680,3260,3260,3260,3260,50
|
|
20231114,095400,18679680,3260,3260,3260,3260,50
|
|
20231114,095300,18516680,3260,3260,3260,3260,50
|
|
20231114,095200,18353680,3260,3260,3260,3260,50
|
|
20231114,095100,18190680,3260,3260,3260,3260,100
|
|
20231114,095000,17864680,3260,3260,3260,3260,100
|
|
20231114,094900,17538680,3260,3260,3260,3260,400
|
|
20231114,094800,16234680,3260,3260,3260,3260,1
|
|
20231114,094700,16231420,3255,3255,3255,3255,0
|
|
20231114,094600,16231420,3255,3255,3255,3255,0
|
|
20231114,094500,16231420,3255,3255,3255,3255,0
|
|
20231114,094400,16231420,3255,3255,3255,3255,0
|
|
20231114,094300,16231420,3255,3255,3255,3255,0
|
|
20231114,094200,16231420,3255,3255,3255,3255,0
|
|
20231114,094100,16231420,3255,3255,3255,3255,0
|
|
20231114,094000,16231420,3255,3255,3255,3255,0
|
|
20231114,093900,16231420,3255,3255,3255,3255,50
|
|
20231114,093800,16068670,3255,3265,3265,3255,365
|
|
20231114,093700,14879025,3260,3260,3275,3260,615
|
|
20231114,093600,12873530,3255,3255,3255,3255,432
|
|
20231114,093500,11467370,3255,3250,3255,3250,183
|
|
20231114,093400,10872615,3250,3250,3250,3245,88
|
|
20231114,093300,10586625,3250,3250,3250,3250,50
|
|
20231114,093200,10424125,3250,3250,3250,3250,2
|
|
20231114,093100,10417625,3245,3240,3245,3240,749
|
|
20231114,093000,7988865,3240,3240,3240,3240,50
|
|
20231114,092900,7826865,3240,3235,3240,3235,121
|
|
20231114,092800,7435425,3220,3220,3220,3220,327
|
|
20231114,092700,6382485,3220,3230,3230,3220,316
|
|
20231114,092600,5363515,3230,3230,3230,3230,0
|
|
20231114,092500,5363515,3230,3230,3230,3230,0
|
|
20231114,092400,5363515,3230,3230,3230,3230,0
|
|
20231114,092300,5363515,3230,3230,3230,3230,0
|
|
20231114,092200,5363515,3230,3230,3230,3230,6
|
|
20231114,092100,5344135,3235,3235,3235,3235,4
|
|
20231114,092000,5331195,3235,3235,3235,3235,0
|
|
20231114,091900,5331195,3235,3240,3240,3235,367
|
|
20231114,091800,4142615,3240,3240,3240,3240,50
|
|
20231114,091700,3980615,3245,3245,3245,3245,0
|
|
20231114,091600,3980615,3245,3245,3245,3245,16
|
|
20231114,091500,3928695,3245,3245,3245,3245,15
|
|
20231114,091400,3880020,3250,3250,3250,3250,0
|
|
20231114,091300,3880020,3250,3250,3250,3250,28
|
|
20231114,091200,3789020,3250,3250,3250,3250,100
|
|
20231114,091100,3464020,3250,3250,3250,3250,0
|
|
20231114,091000,3464020,3250,3250,3250,3250,0
|
|
20231114,090900,3464020,3250,3255,3255,3250,22
|
|
20231114,090800,3392420,3240,3240,3240,3240,3
|
|
20231114,090700,3382700,3255,3240,3255,3240,70
|
|
20231114,090600,3155620,3240,3240,3240,3240,0
|
|
20231114,090500,3155620,3240,3220,3240,3220,531
|
|
20231114,090400,1445780,3220,3220,3220,3220,1
|
|
20231114,090300,1442560,3220,3220,3220,3220,0
|
|
20231114,090200,1442560,3220,3220,3220,3220,0
|
|
20231114,090100,1442560,3220,3220,3220,3220,2
|
|
20231114,090000,1436120,3220,3220,3220,3220,446
|