614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,191100,235895975,3305,3305,3305,3305,3736
|
|
20231113,191000,235895975,3305,3305,3305,3305,0
|
|
20231113,190900,235895975,3305,3305,3305,3305,0
|
|
20231113,190800,235895975,3305,3305,3305,3305,0
|
|
20231113,190700,235895975,3305,3305,3305,3305,0
|
|
20231113,190600,235895975,3305,3305,3305,3305,0
|
|
20231113,190500,235895975,3305,3305,3305,3305,0
|
|
20231113,190400,235895975,3305,3305,3305,3305,0
|
|
20231113,190300,235895975,3305,3305,3305,3305,0
|
|
20231113,190200,235895975,3305,3305,3305,3305,0
|
|
20231113,190100,235895975,3305,3305,3305,3305,0
|
|
20231113,190000,235895975,3305,3305,3305,3305,0
|
|
20231113,185900,235895975,3305,3305,3305,3305,0
|
|
20231113,185800,235895975,3305,3305,3305,3305,0
|
|
20231113,185700,235895975,3305,3305,3305,3305,0
|
|
20231113,185600,235895975,3305,3305,3305,3305,0
|
|
20231113,185500,235895975,3305,3305,3305,3305,0
|
|
20231113,185400,235895975,3305,3305,3305,3305,0
|
|
20231113,185300,235895975,3305,3305,3305,3305,0
|
|
20231113,185200,235895975,3305,3305,3305,3305,0
|
|
20231113,185100,235895975,3305,3305,3305,3305,0
|
|
20231113,185000,235895975,3305,3305,3305,3305,0
|
|
20231113,184900,235895975,3305,3305,3305,3305,0
|
|
20231113,184800,235895975,3305,3305,3305,3305,0
|
|
20231113,184700,235895975,3305,3305,3305,3305,0
|
|
20231113,184600,235895975,3305,3305,3305,3305,0
|
|
20231113,184500,235895975,3305,3305,3305,3305,0
|
|
20231113,184400,235895975,3305,3305,3305,3305,0
|
|
20231113,184300,235895975,3305,3305,3305,3305,0
|
|
20231113,184200,235895975,3305,3305,3305,3305,0
|
|
20231113,184100,235895975,3305,3305,3305,3305,3736
|
|
20231113,184000,235895975,3305,3305,3305,3305,0
|
|
20231113,183900,235895975,3305,3305,3305,3305,0
|
|
20231113,183800,235895975,3305,3305,3305,3305,0
|
|
20231113,183700,235895975,3305,3305,3305,3305,0
|
|
20231113,183600,235895975,3305,3305,3305,3305,0
|
|
20231113,183500,235895975,3305,3305,3305,3305,0
|
|
20231113,183400,235895975,3305,3305,3305,3305,0
|
|
20231113,183300,235895975,3305,3305,3305,3305,0
|
|
20231113,183200,235895975,3305,3305,3305,3305,0
|
|
20231113,183100,235895975,3305,3305,3305,3305,0
|
|
20231113,183000,235895975,3305,3305,3305,3305,0
|
|
20231113,182900,235895975,3305,3305,3305,3305,0
|
|
20231113,182800,235895975,3305,3305,3305,3305,0
|
|
20231113,182700,235895975,3305,3305,3305,3305,0
|
|
20231113,182600,235895975,3305,3305,3305,3305,0
|
|
20231113,182500,235895975,3305,3305,3305,3305,0
|
|
20231113,182400,235895975,3305,3305,3305,3305,0
|
|
20231113,182300,235895975,3305,3305,3305,3305,0
|
|
20231113,182200,235895975,3305,3305,3305,3305,0
|
|
20231113,182100,235895975,3305,3305,3305,3305,0
|
|
20231113,182000,235895975,3305,3305,3305,3305,0
|
|
20231113,181900,235895975,3305,3305,3305,3305,0
|
|
20231113,181800,235895975,3305,3305,3305,3305,0
|
|
20231113,181700,235895975,3305,3305,3305,3305,0
|
|
20231113,181600,235895975,3305,3305,3305,3305,0
|
|
20231113,181500,235895975,3305,3305,3305,3305,0
|
|
20231113,181400,235895975,3305,3305,3305,3305,0
|
|
20231113,181300,235895975,3305,3305,3305,3305,0
|
|
20231113,181200,235895975,3305,3305,3305,3305,0
|
|
20231113,181100,235895975,3305,3305,3305,3305,3736
|
|
20231113,181000,235895975,3305,3305,3305,3305,0
|
|
20231113,180900,235895975,3305,3305,3305,3305,0
|
|
20231113,180800,235895975,3305,3305,3305,3305,0
|
|
20231113,180700,235895975,3305,3305,3305,3305,0
|
|
20231113,180600,235895975,3305,3305,3305,3305,0
|
|
20231113,180500,235895975,3305,3305,3305,3305,0
|
|
20231113,180400,235895975,3305,3305,3305,3305,0
|
|
20231113,180300,235895975,3305,3305,3305,3305,0
|
|
20231113,180200,235895975,3305,3305,3305,3305,0
|
|
20231113,180100,235895975,3305,3305,3305,3305,0
|
|
20231113,180000,235895975,3305,3305,3305,3305,0
|
|
20231113,175900,235895975,3305,3305,3305,3305,0
|
|
20231113,175800,235895975,3305,3305,3305,3305,0
|
|
20231113,175700,235895975,3305,3305,3305,3305,0
|
|
20231113,175600,235895975,3305,3305,3305,3305,0
|
|
20231113,175500,235895975,3305,3305,3305,3305,0
|
|
20231113,175400,235895975,3305,3305,3305,3305,0
|
|
20231113,175300,235895975,3305,3305,3305,3305,0
|
|
20231113,175200,235895975,3305,3305,3305,3305,0
|
|
20231113,175100,235895975,3305,3305,3305,3305,0
|
|
20231113,175000,235895975,3305,3305,3305,3305,0
|
|
20231113,174900,235895975,3305,3305,3305,3305,0
|
|
20231113,174800,235895975,3305,3305,3305,3305,0
|
|
20231113,174700,235895975,3305,3305,3305,3305,0
|
|
20231113,174600,235895975,3305,3305,3305,3305,0
|
|
20231113,174500,235895975,3305,3305,3305,3305,0
|
|
20231113,174400,235895975,3305,3305,3305,3305,0
|
|
20231113,174300,235895975,3305,3305,3305,3305,0
|
|
20231113,174200,235895975,3305,3305,3305,3305,0
|
|
20231113,174100,235895975,3305,3305,3305,3305,3736
|
|
20231113,174000,235895975,3305,3305,3305,3305,0
|
|
20231113,173900,235895975,3305,3305,3305,3305,0
|
|
20231113,173800,235895975,3305,3305,3305,3305,0
|
|
20231113,173700,235895975,3305,3305,3305,3305,0
|
|
20231113,173600,235895975,3305,3305,3305,3305,0
|
|
20231113,173500,235895975,3305,3305,3305,3305,0
|
|
20231113,173400,235895975,3305,3305,3305,3305,0
|
|
20231113,173300,235895975,3305,3305,3305,3305,0
|
|
20231113,173200,235895975,3305,3305,3305,3305,0
|
|
20231113,173100,235895975,3305,3305,3305,3305,0
|
|
20231113,173000,235895975,3305,3305,3305,3305,0
|
|
20231113,172900,235895975,3305,3305,3305,3305,0
|
|
20231113,172800,235895975,3305,3305,3305,3305,0
|
|
20231113,172700,235895975,3305,3305,3305,3305,0
|
|
20231113,172600,235895975,3305,3305,3305,3305,0
|
|
20231113,172500,235895975,3305,3305,3305,3305,0
|
|
20231113,172400,235895975,3305,3305,3305,3305,0
|
|
20231113,172300,235895975,3305,3305,3305,3305,0
|
|
20231113,172200,235895975,3305,3305,3305,3305,0
|
|
20231113,172100,235895975,3305,3305,3305,3305,0
|
|
20231113,172000,235895975,3305,3305,3305,3305,0
|
|
20231113,171900,235895975,3305,3305,3305,3305,0
|
|
20231113,171800,235895975,3305,3305,3305,3305,0
|
|
20231113,171700,235895975,3305,3305,3305,3305,0
|
|
20231113,171600,235895975,3305,3305,3305,3305,0
|
|
20231113,171500,235895975,3305,3305,3305,3305,0
|
|
20231113,171400,235895975,3305,3305,3305,3305,0
|
|
20231113,171300,235895975,3305,3305,3305,3305,0
|
|
20231113,171200,235895975,3305,3305,3305,3305,0
|
|
20231113,171100,235895975,3305,3305,3305,3305,3736
|
|
20231113,171000,235895975,3305,3305,3305,3305,0
|
|
20231113,170900,235895975,3305,3305,3305,3305,0
|
|
20231113,170800,235895975,3305,3305,3305,3305,0
|
|
20231113,170700,235895975,3305,3305,3305,3305,0
|
|
20231113,170600,235895975,3305,3305,3305,3305,0
|
|
20231113,170500,235895975,3305,3305,3305,3305,0
|
|
20231113,170400,235895975,3305,3305,3305,3305,0
|
|
20231113,170300,235895975,3305,3305,3305,3305,0
|
|
20231113,170200,235895975,3305,3305,3305,3305,0
|
|
20231113,170100,235895975,3305,3305,3305,3305,0
|
|
20231113,170000,235895975,3305,3305,3305,3305,0
|
|
20231113,165900,235895975,3305,3305,3305,3305,0
|
|
20231113,165800,235895975,3305,3305,3305,3305,0
|
|
20231113,165700,235895975,3305,3305,3305,3305,0
|
|
20231113,165600,235895975,3305,3305,3305,3305,0
|
|
20231113,165500,235895975,3305,3305,3305,3305,0
|
|
20231113,165400,235895975,3305,3305,3305,3305,0
|
|
20231113,165300,235895975,3305,3305,3305,3305,0
|
|
20231113,165200,235895975,3305,3305,3305,3305,0
|
|
20231113,165100,235895975,3305,3305,3305,3305,0
|
|
20231113,165000,235895975,3305,3305,3305,3305,0
|
|
20231113,164900,235895975,3305,3305,3305,3305,0
|
|
20231113,164800,235895975,3305,3305,3305,3305,0
|
|
20231113,164700,235895975,3305,3305,3305,3305,0
|
|
20231113,164600,235895975,3305,3305,3305,3305,0
|
|
20231113,164500,235895975,3305,3305,3305,3305,0
|
|
20231113,164400,235895975,3305,3305,3305,3305,0
|
|
20231113,164300,235895975,3305,3305,3305,3305,0
|
|
20231113,164200,235895975,3305,3305,3305,3305,0
|
|
20231113,164100,235895975,3305,3305,3305,3305,3736
|
|
20231113,164000,235895975,3305,3305,3305,3305,0
|
|
20231113,163900,235895975,3305,3305,3305,3305,0
|
|
20231113,163800,235895975,3305,3305,3305,3305,0
|
|
20231113,163700,235895975,3305,3305,3305,3305,0
|
|
20231113,163600,235895975,3305,3305,3305,3305,0
|
|
20231113,163500,235895975,3305,3305,3305,3305,0
|
|
20231113,163400,235895975,3305,3305,3305,3305,0
|
|
20231113,163300,235895975,3305,3305,3305,3305,0
|
|
20231113,163200,235895975,3305,3305,3305,3305,0
|
|
20231113,163100,235895975,3305,3305,3305,3305,0
|
|
20231113,163000,235895975,3305,3305,3305,3305,0
|
|
20231113,162900,235895975,3305,3305,3305,3305,0
|
|
20231113,162800,235895975,3305,3305,3305,3305,0
|
|
20231113,162700,235895975,3305,3305,3305,3305,0
|
|
20231113,162600,235895975,3305,3305,3305,3305,0
|
|
20231113,162500,235895975,3305,3305,3305,3305,0
|
|
20231113,162400,235895975,3305,3305,3305,3305,0
|
|
20231113,162300,235895975,3305,3305,3305,3305,0
|
|
20231113,162200,235895975,3305,3305,3305,3305,0
|
|
20231113,162100,235895975,3305,3305,3305,3305,0
|
|
20231113,162000,235895975,3305,3305,3305,3305,0
|
|
20231113,161900,235895975,3305,3305,3305,3305,0
|
|
20231113,161800,235895975,3305,3305,3305,3305,0
|
|
20231113,161700,235895975,3305,3305,3305,3305,0
|
|
20231113,161600,235895975,3305,3305,3305,3305,0
|
|
20231113,161500,235895975,3305,3305,3305,3305,0
|
|
20231113,161400,235895975,3305,3305,3305,3305,0
|
|
20231113,161300,235895975,3305,3305,3305,3305,0
|
|
20231113,161200,235895975,3305,3305,3305,3305,0
|
|
20231113,161100,235895975,3305,3305,3305,3305,3736
|
|
20231113,161000,235895975,3305,3305,3305,3305,0
|
|
20231113,160900,235895975,3305,3305,3305,3305,0
|
|
20231113,160800,235895975,3305,3305,3305,3305,0
|
|
20231113,160700,235895975,3305,3305,3305,3305,0
|
|
20231113,160600,235895975,3305,3305,3305,3305,0
|
|
20231113,160500,235895975,3305,3305,3305,3305,0
|
|
20231113,160400,235895975,3305,3305,3305,3305,0
|
|
20231113,160300,235895975,3305,3305,3305,3305,0
|
|
20231113,160200,235895975,3305,3305,3305,3305,0
|
|
20231113,160100,235895975,3305,3305,3305,3305,0
|
|
20231113,160000,235895975,3305,3305,3305,3305,0
|
|
20231113,155900,235895975,3305,3305,3305,3305,0
|
|
20231113,155800,235895975,3305,3305,3305,3305,0
|
|
20231113,155700,235895975,3305,3305,3305,3305,0
|
|
20231113,155600,235895975,3305,3305,3305,3305,0
|
|
20231113,155500,235895975,3305,3305,3305,3305,0
|
|
20231113,155400,235895975,3305,3305,3305,3305,0
|
|
20231113,155300,235895975,3305,3305,3305,3305,0
|
|
20231113,155200,235895975,3305,3305,3305,3305,0
|
|
20231113,155100,235895975,3305,3305,3305,3305,0
|
|
20231113,155000,235895975,3305,3305,3305,3305,0
|
|
20231113,154900,235895975,3305,3305,3305,3305,0
|
|
20231113,154800,235895975,3305,3305,3305,3305,0
|
|
20231113,154700,235895975,3305,3305,3305,3305,0
|
|
20231113,154600,235895975,3305,3305,3305,3305,0
|
|
20231113,154500,235895975,3305,3305,3305,3305,0
|
|
20231113,154400,235895975,3305,3305,3305,3305,0
|
|
20231113,154300,235895975,3305,3305,3305,3305,0
|
|
20231113,154200,235895975,3305,3305,3305,3305,0
|
|
20231113,154100,235895975,3305,3305,3305,3305,3736
|
|
20231113,154000,235895975,3305,3305,3305,3305,0
|
|
20231113,153900,235895975,3305,3305,3305,3305,0
|
|
20231113,153800,235895975,3305,3305,3305,3305,0
|
|
20231113,153700,235895975,3305,3305,3305,3305,0
|
|
20231113,153600,235895975,3305,3305,3305,3305,0
|
|
20231113,153500,235895975,3305,3305,3305,3305,0
|
|
20231113,153400,235895975,3305,3305,3305,3305,0
|
|
20231113,153300,235895975,3305,3305,3305,3305,0
|
|
20231113,153200,235895975,3305,3305,3305,3305,0
|
|
20231113,153100,235895975,3305,3305,3305,3305,0
|
|
20231113,153000,235895975,3305,3305,3305,3305,3736
|
|
20231113,152900,223548495,3305,3305,3305,3305,0
|
|
20231113,152800,223548495,3305,3305,3305,3305,0
|
|
20231113,152700,223548495,3305,3305,3305,3305,0
|
|
20231113,152600,223548495,3305,3305,3305,3305,0
|
|
20231113,152500,223548495,3305,3305,3305,3305,0
|
|
20231113,152400,223548495,3305,3305,3305,3305,0
|
|
20231113,152300,223548495,3305,3305,3305,3305,0
|
|
20231113,152200,223548495,3305,3305,3305,3305,0
|
|
20231113,152100,223548495,3305,3305,3305,3305,0
|
|
20231113,152000,223548495,3305,3305,3305,3305,0
|
|
20231113,151900,223548495,3305,3305,3305,3305,1
|
|
20231113,151800,223545190,3305,3305,3305,3305,44
|
|
20231113,151700,223399770,3305,3290,3305,3290,187
|
|
20231113,151600,222782945,3290,3300,3300,3290,506
|
|
20231113,151500,221118195,3295,3300,3300,3295,53
|
|
20231113,151400,220943310,3300,3300,3300,3300,349
|
|
20231113,151300,219791610,3295,3300,3300,3295,229
|
|
20231113,151200,219035960,3300,3305,3305,3300,493
|
|
20231113,151100,217408000,3305,3305,3305,3305,1
|
|
20231113,151000,217404695,3305,3305,3305,3305,1
|
|
20231113,150900,217401390,3310,3290,3310,3290,8
|
|
20231113,150800,217375050,3310,3310,3310,3310,0
|
|
20231113,150700,217375050,3310,3310,3310,3310,0
|
|
20231113,150600,217375050,3310,3310,3310,3310,1
|
|
20231113,150500,217371740,3315,3315,3315,3315,0
|
|
20231113,150400,217371740,3315,3315,3315,3315,0
|
|
20231113,150300,217371740,3315,3315,3315,3315,0
|
|
20231113,150200,217371740,3315,3315,3315,3315,1
|
|
20231113,150100,217368425,3310,3300,3310,3300,616
|
|
20231113,150000,215334150,3300,3290,3300,3290,2
|
|
20231113,145900,215327560,3300,3300,3300,3300,1
|
|
20231113,145800,215324260,3295,3300,3300,3295,148
|
|
20231113,145700,214836350,3290,3295,3295,3290,730
|
|
20231113,145600,212433070,3295,3290,3295,3290,178
|
|
20231113,145500,211847445,3290,3290,3290,3290,1
|
|
20231113,145400,211844155,3285,3280,3285,3280,1301
|
|
20231113,145300,207575115,3280,3280,3280,3280,188
|
|
20231113,145200,206958475,3275,3275,3280,3275,96
|
|
20231113,145100,206643775,3280,3280,3280,3280,0
|
|
20231113,145000,206643775,3280,3280,3285,3280,890
|
|
20231113,144900,203724565,3285,3285,3285,3285,0
|
|
20231113,144800,203724565,3285,3285,3285,3285,9
|
|
20231113,144700,203695000,3285,3285,3285,3280,9
|
|
20231113,144600,203665460,3285,3285,3285,3285,31
|
|
20231113,144500,203563625,3285,3285,3285,3280,216
|
|
20231113,144400,202854080,3280,3280,3280,3280,8
|
|
20231113,144300,202827840,3285,3285,3285,3285,0
|
|
20231113,144200,202827840,3285,3285,3285,3285,0
|
|
20231113,144100,202827840,3285,3285,3285,3285,0
|
|
20231113,144000,202827840,3285,3285,3285,3285,0
|
|
20231113,143900,202827840,3285,3285,3285,3285,0
|
|
20231113,143800,202827840,3285,3290,3290,3285,7
|
|
20231113,143700,202804840,3285,3285,3285,3285,60
|
|
20231113,143600,202607740,3285,3290,3290,3285,353
|
|
20231113,143500,201447175,3290,3285,3290,3285,404
|
|
20231113,143400,200120030,3290,3290,3290,3290,1
|
|
20231113,143300,200116740,3285,3285,3285,3285,354
|
|
20231113,143200,198953850,3285,3285,3285,3285,0
|
|
20231113,143100,198953850,3285,3285,3285,3285,0
|
|
20231113,143000,198953850,3285,3285,3285,3285,0
|
|
20231113,142900,198953850,3285,3285,3285,3285,0
|
|
20231113,142800,198953850,3285,3285,3285,3285,155
|
|
20231113,142700,198444675,3285,3280,3285,3280,1036
|
|
20231113,142600,195046590,3275,3275,3275,3275,291
|
|
20231113,142500,194093565,3275,3275,3275,3275,47
|
|
20231113,142400,193939640,3280,3280,3280,3280,0
|
|
20231113,142300,193939640,3280,3280,3280,3280,0
|
|
20231113,142200,193939640,3280,3280,3280,3280,5
|
|
20231113,142100,193923240,3280,3280,3280,3280,0
|
|
20231113,142000,193923240,3280,3280,3280,3280,0
|
|
20231113,141900,193923240,3280,3280,3280,3280,1
|
|
20231113,141800,193919960,3280,3280,3280,3280,0
|
|
20231113,141700,193919960,3280,3280,3280,3280,0
|
|
20231113,141600,193919960,3280,3280,3280,3280,1
|
|
20231113,141500,193916680,3280,3280,3280,3280,0
|
|
20231113,141400,193916680,3280,3280,3280,3280,0
|
|
20231113,141300,193916680,3280,3280,3280,3280,0
|
|
20231113,141200,193916680,3280,3280,3280,3280,0
|
|
20231113,141100,193916680,3280,3280,3280,3280,0
|
|
20231113,141000,193916680,3280,3280,3280,3280,0
|
|
20231113,140900,193916680,3280,3280,3280,3280,0
|
|
20231113,140800,193916680,3280,3280,3280,3280,0
|
|
20231113,140700,193916680,3280,3280,3280,3280,0
|
|
20231113,140600,193916680,3280,3280,3280,3280,0
|
|
20231113,140500,193916680,3280,3280,3280,3280,0
|
|
20231113,140400,193916680,3280,3280,3280,3280,0
|
|
20231113,140300,193916680,3280,3280,3280,3280,0
|
|
20231113,140200,193916680,3280,3280,3280,3280,0
|
|
20231113,140100,193916680,3280,3280,3280,3280,1
|
|
20231113,140000,193913400,3270,3270,3270,3270,1071
|
|
20231113,135900,190411230,3265,3265,3265,3265,211
|
|
20231113,135800,189722315,3260,3270,3270,3260,2341
|
|
20231113,135700,182071445,3280,3280,3280,3280,50
|
|
20231113,135600,181907445,3280,3280,3280,3280,1
|
|
20231113,135500,181904165,3280,3280,3280,3280,0
|
|
20231113,135400,181904165,3280,3280,3280,3280,10
|
|
20231113,135300,181871365,3280,3280,3280,3280,0
|
|
20231113,135200,181871365,3280,3280,3280,3280,0
|
|
20231113,135100,181871365,3280,3280,3280,3280,0
|
|
20231113,135000,181871365,3280,3275,3280,3275,8
|
|
20231113,134900,181845145,3275,3275,3275,3275,0
|
|
20231113,134800,181845145,3275,3275,3275,3275,4
|
|
20231113,134700,181832045,3275,3275,3275,3275,2
|
|
20231113,134600,181825495,3280,3280,3280,3280,0
|
|
20231113,134500,181825495,3280,3280,3280,3280,1
|
|
20231113,134400,181822215,3285,3285,3285,3285,0
|
|
20231113,134300,181822215,3285,3285,3285,3285,0
|
|
20231113,134200,181822215,3285,3285,3285,3285,0
|
|
20231113,134100,181822215,3285,3285,3285,3285,0
|
|
20231113,134000,181822215,3285,3260,3285,3260,3
|
|
20231113,133900,181812385,3265,3275,3275,3260,3304
|
|
20231113,133800,171022740,3280,3280,3280,3280,172
|
|
20231113,133700,170458580,3285,3285,3285,3285,0
|
|
20231113,133600,170458580,3285,3285,3285,3285,0
|
|
20231113,133500,170458580,3285,3285,3285,3285,0
|
|
20231113,133400,170458580,3285,3285,3285,3285,254
|
|
20231113,133300,169624190,3285,3280,3285,3280,6
|
|
20231113,133200,169604505,3280,3275,3280,3275,961
|
|
20231113,133100,166456790,3275,3275,3275,3275,127
|
|
20231113,133000,166040865,3280,3280,3280,3280,0
|
|
20231113,132900,166040865,3280,3280,3280,3280,0
|
|
20231113,132800,166040865,3280,3275,3280,3275,95
|
|
20231113,132700,165729510,3275,3285,3285,3275,40
|
|
20231113,132600,165598500,3275,3275,3275,3275,0
|
|
20231113,132500,165598500,3275,3275,3275,3275,0
|
|
20231113,132400,165598500,3275,3285,3285,3275,176
|
|
20231113,132300,165021110,3290,3285,3290,3285,68
|
|
20231113,132200,164797725,3280,3285,3285,3270,1202
|
|
20231113,132100,160863485,3285,3285,3285,3285,700
|
|
20231113,132000,158563985,3290,3290,3290,3290,0
|
|
20231113,131900,158563985,3290,3290,3290,3290,0
|
|
20231113,131800,158563985,3290,3290,3290,3290,0
|
|
20231113,131700,158563985,3290,3290,3290,3290,0
|
|
20231113,131600,158563985,3290,3290,3290,3290,0
|
|
20231113,131500,158563985,3290,3290,3290,3290,1
|
|
20231113,131400,158560695,3290,3290,3290,3290,0
|
|
20231113,131300,158560695,3290,3290,3290,3290,0
|
|
20231113,131200,158560695,3290,3290,3290,3290,0
|
|
20231113,131100,158560695,3290,3290,3290,3290,1
|
|
20231113,131000,158557405,3285,3285,3285,3285,0
|
|
20231113,130900,158557405,3285,3285,3285,3285,83
|
|
20231113,130800,158284750,3290,3290,3290,3290,0
|
|
20231113,130700,158284750,3290,3290,3290,3290,0
|
|
20231113,130600,158284750,3290,3290,3290,3290,0
|
|
20231113,130500,158284750,3290,3290,3290,3290,1
|
|
20231113,130400,158281460,3290,3285,3290,3285,212
|
|
20231113,130300,157585035,3275,3275,3275,3275,629
|
|
20231113,130200,155525060,3285,3285,3285,3285,0
|
|
20231113,130100,155525060,3285,3285,3285,3285,0
|
|
20231113,130000,155525060,3285,3285,3285,3285,1
|
|
20231113,125900,155521775,3285,3285,3285,3285,0
|
|
20231113,125800,155521775,3285,3285,3285,3285,0
|
|
20231113,125700,155521775,3285,3285,3285,3285,0
|
|
20231113,125600,155521775,3285,3285,3285,3285,127
|
|
20231113,125500,155104580,3275,3285,3285,3275,184
|
|
20231113,125400,154501325,3285,3285,3285,3285,0
|
|
20231113,125300,154501325,3285,3285,3285,3285,16
|
|
20231113,125200,154448765,3285,3285,3285,3285,0
|
|
20231113,125100,154448765,3285,3285,3285,3285,0
|
|
20231113,125000,154448765,3285,3285,3285,3285,0
|
|
20231113,124900,154448765,3285,3285,3285,3285,0
|
|
20231113,124800,154448765,3285,3285,3285,3285,0
|
|
20231113,124700,154448765,3285,3285,3285,3285,0
|
|
20231113,124600,154448765,3285,3285,3285,3285,0
|
|
20231113,124500,154448765,3285,3285,3285,3285,1
|
|
20231113,124400,154445480,3280,3280,3280,3280,0
|
|
20231113,124300,154445480,3280,3280,3280,3280,0
|
|
20231113,124200,154445480,3280,3280,3280,3280,25
|
|
20231113,124100,154363480,3290,3290,3290,3290,1
|
|
20231113,124000,154360190,3285,3280,3285,3280,89
|
|
20231113,123900,154067830,3280,3280,3280,3280,0
|
|
20231113,123800,154067830,3280,3280,3280,3280,40
|
|
20231113,123700,153936630,3280,3280,3280,3280,1
|
|
20231113,123600,153933350,3280,3280,3280,3280,1
|
|
20231113,123500,153930070,3275,3275,3275,3275,85
|
|
20231113,123400,153651695,3275,3275,3275,3275,245
|
|
20231113,123300,152849320,3280,3280,3280,3280,0
|
|
20231113,123200,152849320,3280,3280,3280,3280,0
|
|
20231113,123100,152849320,3280,3280,3280,3280,0
|
|
20231113,123000,152849320,3280,3280,3280,3280,0
|
|
20231113,122900,152849320,3280,3280,3280,3280,0
|
|
20231113,122800,152849320,3280,3280,3280,3280,3
|
|
20231113,122700,152839480,3285,3285,3285,3285,0
|
|
20231113,122600,152839480,3285,3285,3285,3285,3
|
|
20231113,122500,152829625,3285,3285,3285,3285,0
|
|
20231113,122400,152829625,3285,3285,3285,3285,0
|
|
20231113,122300,152829625,3285,3285,3285,3285,1
|
|
20231113,122200,152826340,3270,3280,3280,3270,350
|
|
20231113,122100,151680120,3285,3285,3285,3285,0
|
|
20231113,122000,151680120,3285,3285,3285,3285,0
|
|
20231113,121900,151680120,3285,3285,3285,3285,0
|
|
20231113,121800,151680120,3285,3285,3285,3285,88
|
|
20231113,121700,151391040,3285,3285,3285,3285,0
|
|
20231113,121600,151391040,3285,3285,3285,3285,0
|
|
20231113,121500,151391040,3285,3280,3285,3280,201
|
|
20231113,121400,150731755,3280,3275,3280,3275,681
|
|
20231113,121300,148501475,3270,3270,3270,3270,0
|
|
20231113,121200,148501475,3270,3275,3275,3270,10
|
|
20231113,121100,148468765,3280,3280,3280,3280,0
|
|
20231113,121000,148468765,3280,3280,3280,3280,0
|
|
20231113,120900,148468765,3280,3280,3280,3280,1
|
|
20231113,120800,148465485,3275,3275,3275,3275,1119
|
|
20231113,120700,144800760,3285,3285,3285,3270,5257
|
|
20231113,120600,127591485,3295,3295,3295,3295,1
|
|
20231113,120500,127588190,3290,3285,3290,3285,218
|
|
20231113,120400,126871810,3290,3290,3290,3290,0
|
|
20231113,120300,126871810,3290,3290,3290,3290,911
|
|
20231113,120200,123874620,3290,3290,3290,3290,0
|
|
20231113,120100,123874620,3290,3290,3290,3290,501
|
|
20231113,120000,122226330,3285,3290,3290,3285,90
|
|
20231113,115900,121930665,3290,3290,3290,3290,200
|
|
20231113,115800,121272665,3290,3290,3290,3290,50
|
|
20231113,115700,121108165,3285,3285,3285,3285,0
|
|
20231113,115600,121108165,3285,3285,3285,3285,368
|
|
20231113,115500,119899285,3280,3280,3280,3280,22
|
|
20231113,115400,119827125,3285,3285,3285,3285,0
|
|
20231113,115300,119827125,3285,3285,3285,3280,231
|
|
20231113,115200,119068345,3290,3290,3290,3290,0
|
|
20231113,115100,119068345,3290,3290,3290,3290,0
|
|
20231113,115000,119068345,3290,3290,3290,3290,0
|
|
20231113,114900,119068345,3290,3290,3290,3290,0
|
|
20231113,114800,119068345,3290,3290,3290,3290,0
|
|
20231113,114700,119068345,3290,3290,3290,3290,0
|
|
20231113,114600,119068345,3290,3290,3290,3290,0
|
|
20231113,114500,119068345,3290,3290,3290,3290,100
|
|
20231113,114400,118739345,3285,3285,3285,3285,10
|
|
20231113,114300,118706495,3285,3285,3285,3285,29
|
|
20231113,114200,118611230,3290,3290,3290,3275,931
|
|
20231113,114100,115555535,3290,3290,3290,3290,0
|
|
20231113,114000,115555535,3290,3290,3290,3290,0
|
|
20231113,113900,115555535,3290,3295,3295,3290,359
|
|
20231113,113800,114374415,3295,3290,3295,3290,101
|
|
20231113,113700,114042120,3295,3295,3295,3295,0
|
|
20231113,113600,114042120,3295,3295,3295,3295,0
|
|
20231113,113500,114042120,3295,3300,3300,3295,234
|
|
20231113,113400,113271085,3295,3295,3295,3295,261
|
|
20231113,113300,112411090,3290,3290,3290,3290,1
|
|
20231113,113200,112407800,3290,3290,3290,3290,0
|
|
20231113,113100,112407800,3290,3290,3290,3290,0
|
|
20231113,113000,112407800,3290,3290,3290,3290,0
|
|
20231113,112900,112407800,3290,3295,3300,3290,1216
|
|
20231113,112800,108406000,3295,3295,3295,3295,442
|
|
20231113,112700,106949610,3300,3300,3300,3300,318
|
|
20231113,112600,105900210,3305,3305,3305,3305,41
|
|
20231113,112500,105764705,3315,3315,3315,3315,0
|
|
20231113,112400,105764705,3315,3315,3315,3315,0
|
|
20231113,112300,105764705,3315,3315,3315,3315,0
|
|
20231113,112200,105764705,3315,3315,3315,3315,0
|
|
20231113,112100,105764705,3315,3315,3315,3315,0
|
|
20231113,112000,105764705,3315,3315,3315,3315,0
|
|
20231113,111900,105764705,3315,3315,3315,3315,0
|
|
20231113,111800,105764705,3315,3315,3315,3315,0
|
|
20231113,111700,105764705,3315,3300,3315,3300,12
|
|
20231113,111600,105725040,3305,3305,3305,3305,127
|
|
20231113,111500,105305305,3310,3300,3310,3300,676
|
|
20231113,111400,103072825,3300,3300,3300,3300,3
|
|
20231113,111300,103062925,3300,3295,3300,3295,11
|
|
20231113,111200,103026675,3295,3295,3295,3295,0
|
|
20231113,111100,103026675,3295,3295,3295,3295,0
|
|
20231113,111000,103026675,3295,3295,3295,3295,0
|
|
20231113,110900,103026675,3295,3295,3295,3295,1
|
|
20231113,110800,103023380,3295,3300,3305,3295,441
|
|
20231113,110700,101568205,3300,3300,3300,3300,18
|
|
20231113,110600,101508805,3300,3295,3300,3295,22
|
|
20231113,110500,101436210,3295,3295,3295,3290,838
|
|
20231113,110400,98675055,3295,3305,3305,3295,1547
|
|
20231113,110300,93569160,3305,3305,3305,3305,0
|
|
20231113,110200,93569160,3305,3310,3310,3305,798
|
|
20231113,110100,90931650,3310,3310,3310,3310,0
|
|
20231113,110000,90931650,3310,3310,3310,3310,4
|
|
20231113,105900,90918410,3305,3305,3305,3305,50
|
|
20231113,105800,90753160,3305,3305,3305,3305,100
|
|
20231113,105700,90422660,3310,3310,3310,3310,0
|
|
20231113,105600,90422660,3310,3310,3310,3310,0
|
|
20231113,105500,90422660,3310,3310,3310,3310,22
|
|
20231113,105400,90349840,3310,3310,3310,3310,100
|
|
20231113,105300,90018840,3310,3310,3310,3310,160
|
|
20231113,105200,89489240,3310,3310,3310,3310,0
|
|
20231113,105100,89489240,3310,3310,3310,3310,61
|
|
20231113,105000,89287330,3310,3310,3310,3310,489
|
|
20231113,104900,87668740,3310,3310,3310,3310,1
|
|
20231113,104800,87665430,3315,3315,3315,3310,274
|
|
20231113,104700,86757620,3315,3315,3315,3315,0
|
|
20231113,104600,86757620,3315,3315,3315,3315,0
|
|
20231113,104500,86757620,3315,3315,3315,3315,0
|
|
20231113,104400,86757620,3315,3315,3315,3315,0
|
|
20231113,104300,86757620,3315,3315,3315,3315,0
|
|
20231113,104200,86757620,3315,3315,3315,3315,0
|
|
20231113,104100,86757620,3315,3315,3315,3315,0
|
|
20231113,104000,86757620,3315,3315,3315,3315,0
|
|
20231113,103900,86757620,3315,3315,3315,3315,145
|
|
20231113,103800,86276945,3315,3315,3315,3315,0
|
|
20231113,103700,86276945,3315,3315,3315,3315,345
|
|
20231113,103600,85133270,3320,3320,3320,3320,0
|
|
20231113,103500,85133270,3320,3320,3320,3320,0
|
|
20231113,103400,85133270,3320,3320,3320,3320,0
|
|
20231113,103300,85133270,3320,3320,3320,3320,2
|
|
20231113,103200,85126630,3320,3320,3320,3320,0
|
|
20231113,103100,85126630,3320,3320,3320,3320,0
|
|
20231113,103000,85126630,3320,3320,3320,3320,0
|
|
20231113,102900,85126630,3320,3320,3320,3320,0
|
|
20231113,102800,85126630,3320,3320,3320,3320,0
|
|
20231113,102700,85126630,3320,3320,3320,3320,824
|
|
20231113,102600,82390950,3320,3320,3320,3320,0
|
|
20231113,102500,82390950,3320,3320,3320,3320,15
|
|
20231113,102400,82341150,3320,3320,3320,3320,0
|
|
20231113,102300,82341150,3320,3320,3320,3320,0
|
|
20231113,102200,82341150,3320,3320,3320,3320,0
|
|
20231113,102100,82341150,3320,3320,3320,3320,20
|
|
20231113,102000,82274750,3310,3310,3310,3310,0
|
|
20231113,101900,82274750,3310,3320,3320,3310,4820
|
|
20231113,101800,66309970,3320,3320,3320,3320,3
|
|
20231113,101700,66300010,3330,3330,3330,3330,0
|
|
20231113,101600,66300010,3330,3330,3330,3330,0
|
|
20231113,101500,66300010,3330,3330,3330,3330,0
|
|
20231113,101400,66300010,3330,3330,3330,3330,0
|
|
20231113,101300,66300010,3330,3330,3330,3330,75
|
|
20231113,101200,66050260,3330,3330,3330,3330,0
|
|
20231113,101100,66050260,3330,3330,3330,3330,1
|
|
20231113,101000,66046930,3320,3320,3320,3320,0
|
|
20231113,100900,66046930,3320,3320,3320,3320,0
|
|
20231113,100800,66046930,3320,3320,3320,3320,388
|
|
20231113,100700,64758770,3325,3325,3325,3325,801
|
|
20231113,100600,62095445,3330,3330,3330,3330,1
|
|
20231113,100500,62092115,3330,3330,3330,3330,3
|
|
20231113,100400,62082125,3330,3330,3330,3330,1
|
|
20231113,100300,62078795,3325,3325,3325,3325,70
|
|
20231113,100200,61846045,3325,3325,3325,3325,0
|
|
20231113,100100,61846045,3325,3325,3325,3325,0
|
|
20231113,100000,61846045,3325,3325,3325,3325,2
|
|
20231113,095900,61839395,3315,3315,3315,3315,20
|
|
20231113,095800,61773095,3315,3315,3315,3315,3
|
|
20231113,095700,61763150,3315,3325,3325,3310,465
|
|
20231113,095600,60223665,3315,3315,3315,3315,1100
|
|
20231113,095500,56577165,3325,3325,3325,3325,68
|
|
20231113,095400,56351065,3315,3320,3320,3315,407
|
|
20231113,095300,55001830,3325,3325,3325,3325,0
|
|
20231113,095200,55001830,3325,3325,3325,3325,0
|
|
20231113,095100,55001830,3325,3325,3325,3325,1
|
|
20231113,095000,54998505,3315,3315,3315,3315,0
|
|
20231113,094900,54998505,3315,3315,3315,3315,397
|
|
20231113,094800,53682450,3315,3315,3315,3315,9
|
|
20231113,094700,53652615,3315,3320,3320,3315,653
|
|
20231113,094600,51484775,3320,3320,3320,3320,50
|
|
20231113,094500,51318775,3325,3325,3325,3325,0
|
|
20231113,094400,51318775,3325,3325,3325,3325,460
|
|
20231113,094300,49789275,3320,3320,3320,3320,0
|
|
20231113,094200,49789275,3320,3320,3320,3320,200
|
|
20231113,094100,49125275,3325,3325,3325,3320,716
|
|
20231113,094000,46745635,3325,3325,3325,3325,0
|
|
20231113,093900,46745635,3325,3325,3325,3325,0
|
|
20231113,093800,46745635,3325,3325,3325,3325,12
|
|
20231113,093700,46705735,3325,3325,3325,3325,197
|
|
20231113,093600,46050710,3335,3335,3335,3335,1
|
|
20231113,093500,46047375,3335,3335,3335,3335,1
|
|
20231113,093400,46044040,3330,3330,3330,3330,0
|
|
20231113,093300,46044040,3330,3330,3330,3330,822
|
|
20231113,093200,43306780,3335,3335,3335,3335,0
|
|
20231113,093100,43306780,3335,3345,3345,3335,473
|
|
20231113,093000,41729315,3345,3345,3345,3345,6
|
|
20231113,092900,41709245,3345,3345,3345,3345,0
|
|
20231113,092800,41709245,3345,3345,3345,3345,39
|
|
20231113,092700,41578790,3345,3340,3345,3340,446
|
|
20231113,092600,40088650,3340,3340,3340,3340,1
|
|
20231113,092500,40085310,3335,3325,3335,3325,1191
|
|
20231113,092400,36119555,3330,3330,3330,3330,8
|
|
20231113,092300,36092915,3330,3330,3330,3330,614
|
|
20231113,092200,34048295,3330,3330,3330,3330,96
|
|
20231113,092100,33728615,3330,3330,3330,3330,0
|
|
20231113,092000,33728615,3330,3330,3330,3330,233
|
|
20231113,091900,32952725,3330,3335,3335,3330,198
|
|
20231113,091800,32292570,3340,3340,3340,3340,0
|
|
20231113,091700,32292570,3340,3340,3340,3340,0
|
|
20231113,091600,32292570,3340,3350,3350,3340,28
|
|
20231113,091500,32199020,3350,3350,3350,3350,0
|
|
20231113,091400,32199020,3350,3345,3350,3345,305
|
|
20231113,091300,31177710,3335,3335,3335,3335,0
|
|
20231113,091200,31177710,3335,3335,3335,3335,0
|
|
20231113,091100,31177710,3335,3335,3335,3335,309
|
|
20231113,091000,30147195,3335,3330,3335,3330,91
|
|
20231113,090900,29843875,3345,3335,3345,3335,55
|
|
20231113,090800,29660145,3335,3335,3335,3335,15
|
|
20231113,090700,29610120,3335,3335,3335,3335,0
|
|
20231113,090600,29610120,3335,3335,3335,3335,4
|
|
20231113,090500,29596780,3335,3335,3335,3335,181
|
|
20231113,090400,28993145,3335,3335,3335,3335,2
|
|
20231113,090300,28986475,3335,3345,3345,3335,1126
|
|
20231113,090200,25227360,3360,3355,3360,3340,510
|
|
20231113,090100,23516545,3370,3360,3375,3355,568
|
|
20231113,090000,21606200,3365,3335,3370,3335,6465
|