678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201500,140174260,3275,3275,3275,3275,1514
|
|
20231109,201400,140174260,3275,3275,3275,3275,0
|
|
20231109,201300,140174260,3275,3275,3275,3275,0
|
|
20231109,201200,140174260,3275,3275,3275,3275,0
|
|
20231109,201100,140174260,3275,3275,3275,3275,0
|
|
20231109,201000,140174260,3275,3275,3275,3275,0
|
|
20231109,200900,140174260,3275,3275,3275,3275,0
|
|
20231109,200800,140174260,3275,3275,3275,3275,0
|
|
20231109,200700,140174260,3275,3275,3275,3275,0
|
|
20231109,200600,140174260,3275,3275,3275,3275,0
|
|
20231109,200500,140174260,3275,3275,3275,3275,0
|
|
20231109,200400,140174260,3275,3275,3275,3275,0
|
|
20231109,200300,140174260,3275,3275,3275,3275,0
|
|
20231109,200200,140174260,3275,3275,3275,3275,0
|
|
20231109,200100,140174260,3275,3275,3275,3275,0
|
|
20231109,200000,140174260,3275,3275,3275,3275,0
|
|
20231109,195900,140174260,3275,3275,3275,3275,0
|
|
20231109,195800,140174260,3275,3275,3275,3275,0
|
|
20231109,195700,140174260,3275,3275,3275,3275,0
|
|
20231109,195600,140174260,3275,3275,3275,3275,0
|
|
20231109,195500,140174260,3275,3275,3275,3275,0
|
|
20231109,195400,140174260,3275,3275,3275,3275,0
|
|
20231109,195300,140174260,3275,3275,3275,3275,0
|
|
20231109,195200,140174260,3275,3275,3275,3275,0
|
|
20231109,195100,140174260,3275,3275,3275,3275,0
|
|
20231109,195000,140174260,3275,3275,3275,3275,0
|
|
20231109,194900,140174260,3275,3275,3275,3275,0
|
|
20231109,194800,140174260,3275,3275,3275,3275,0
|
|
20231109,194700,140174260,3275,3275,3275,3275,0
|
|
20231109,194600,140174260,3275,3275,3275,3275,0
|
|
20231109,194500,140174260,3275,3275,3275,3275,1514
|
|
20231109,194400,140174260,3275,3275,3275,3275,0
|
|
20231109,194300,140174260,3275,3275,3275,3275,0
|
|
20231109,194200,140174260,3275,3275,3275,3275,0
|
|
20231109,194100,140174260,3275,3275,3275,3275,0
|
|
20231109,194000,140174260,3275,3275,3275,3275,0
|
|
20231109,193900,140174260,3275,3275,3275,3275,0
|
|
20231109,193800,140174260,3275,3275,3275,3275,0
|
|
20231109,193700,140174260,3275,3275,3275,3275,0
|
|
20231109,193600,140174260,3275,3275,3275,3275,0
|
|
20231109,193500,140174260,3275,3275,3275,3275,0
|
|
20231109,193400,140174260,3275,3275,3275,3275,0
|
|
20231109,193300,140174260,3275,3275,3275,3275,0
|
|
20231109,193200,140174260,3275,3275,3275,3275,0
|
|
20231109,193100,140174260,3275,3275,3275,3275,0
|
|
20231109,193000,140174260,3275,3275,3275,3275,0
|
|
20231109,192900,140174260,3275,3275,3275,3275,0
|
|
20231109,192800,140174260,3275,3275,3275,3275,0
|
|
20231109,192700,140174260,3275,3275,3275,3275,0
|
|
20231109,192600,140174260,3275,3275,3275,3275,0
|
|
20231109,192500,140174260,3275,3275,3275,3275,0
|
|
20231109,192400,140174260,3275,3275,3275,3275,0
|
|
20231109,192300,140174260,3275,3275,3275,3275,0
|
|
20231109,192200,140174260,3275,3275,3275,3275,0
|
|
20231109,192100,140174260,3275,3275,3275,3275,0
|
|
20231109,192000,140174260,3275,3275,3275,3275,0
|
|
20231109,191900,140174260,3275,3275,3275,3275,0
|
|
20231109,191800,140174260,3275,3275,3275,3275,0
|
|
20231109,191700,140174260,3275,3275,3275,3275,0
|
|
20231109,191600,140174260,3275,3275,3275,3275,0
|
|
20231109,191500,140174260,3275,3275,3275,3275,1514
|
|
20231109,191400,140174260,3275,3275,3275,3275,0
|
|
20231109,191300,140174260,3275,3275,3275,3275,0
|
|
20231109,191200,140174260,3275,3275,3275,3275,0
|
|
20231109,191100,140174260,3275,3275,3275,3275,0
|
|
20231109,191000,140174260,3275,3275,3275,3275,0
|
|
20231109,190900,140174260,3275,3275,3275,3275,0
|
|
20231109,190800,140174260,3275,3275,3275,3275,0
|
|
20231109,190700,140174260,3275,3275,3275,3275,0
|
|
20231109,190600,140174260,3275,3275,3275,3275,0
|
|
20231109,190500,140174260,3275,3275,3275,3275,0
|
|
20231109,190400,140174260,3275,3275,3275,3275,0
|
|
20231109,190300,140174260,3275,3275,3275,3275,0
|
|
20231109,190200,140174260,3275,3275,3275,3275,0
|
|
20231109,190100,140174260,3275,3275,3275,3275,0
|
|
20231109,190000,140174260,3275,3275,3275,3275,0
|
|
20231109,185900,140174260,3275,3275,3275,3275,0
|
|
20231109,185800,140174260,3275,3275,3275,3275,0
|
|
20231109,185700,140174260,3275,3275,3275,3275,0
|
|
20231109,185600,140174260,3275,3275,3275,3275,0
|
|
20231109,185500,140174260,3275,3275,3275,3275,0
|
|
20231109,185400,140174260,3275,3275,3275,3275,0
|
|
20231109,185300,140174260,3275,3275,3275,3275,0
|
|
20231109,185200,140174260,3275,3275,3275,3275,0
|
|
20231109,185100,140174260,3275,3275,3275,3275,0
|
|
20231109,185000,140174260,3275,3275,3275,3275,0
|
|
20231109,184900,140174260,3275,3275,3275,3275,0
|
|
20231109,184800,140174260,3275,3275,3275,3275,0
|
|
20231109,184700,140174260,3275,3275,3275,3275,0
|
|
20231109,184600,140174260,3275,3275,3275,3275,0
|
|
20231109,184500,140174260,3275,3275,3275,3275,1514
|
|
20231109,184400,140174260,3275,3275,3275,3275,0
|
|
20231109,184300,140174260,3275,3275,3275,3275,0
|
|
20231109,184200,140174260,3275,3275,3275,3275,0
|
|
20231109,184100,140174260,3275,3275,3275,3275,0
|
|
20231109,184000,140174260,3275,3275,3275,3275,0
|
|
20231109,183900,140174260,3275,3275,3275,3275,0
|
|
20231109,183800,140174260,3275,3275,3275,3275,0
|
|
20231109,183700,140174260,3275,3275,3275,3275,0
|
|
20231109,183600,140174260,3275,3275,3275,3275,0
|
|
20231109,183500,140174260,3275,3275,3275,3275,0
|
|
20231109,183400,140174260,3275,3275,3275,3275,0
|
|
20231109,183300,140174260,3275,3275,3275,3275,0
|
|
20231109,183200,140174260,3275,3275,3275,3275,0
|
|
20231109,183100,140174260,3275,3275,3275,3275,0
|
|
20231109,183000,140174260,3275,3275,3275,3275,0
|
|
20231109,182900,140174260,3275,3275,3275,3275,0
|
|
20231109,182800,140174260,3275,3275,3275,3275,0
|
|
20231109,182700,140174260,3275,3275,3275,3275,0
|
|
20231109,182600,140174260,3275,3275,3275,3275,0
|
|
20231109,182500,140174260,3275,3275,3275,3275,0
|
|
20231109,182400,140174260,3275,3275,3275,3275,0
|
|
20231109,182300,140174260,3275,3275,3275,3275,0
|
|
20231109,182200,140174260,3275,3275,3275,3275,0
|
|
20231109,182100,140174260,3275,3275,3275,3275,0
|
|
20231109,182000,140174260,3275,3275,3275,3275,0
|
|
20231109,181900,140174260,3275,3275,3275,3275,0
|
|
20231109,181800,140174260,3275,3275,3275,3275,0
|
|
20231109,181700,140174260,3275,3275,3275,3275,0
|
|
20231109,181600,140174260,3275,3275,3275,3275,0
|
|
20231109,181500,140174260,3275,3275,3275,3275,1514
|
|
20231109,181400,140174260,3275,3275,3275,3275,0
|
|
20231109,181300,140174260,3275,3275,3275,3275,0
|
|
20231109,181200,140174260,3275,3275,3275,3275,0
|
|
20231109,181100,140174260,3275,3275,3275,3275,0
|
|
20231109,181000,140174260,3275,3275,3275,3275,0
|
|
20231109,180900,140174260,3275,3275,3275,3275,0
|
|
20231109,180800,140174260,3275,3275,3275,3275,0
|
|
20231109,180700,140174260,3275,3275,3275,3275,0
|
|
20231109,180600,140174260,3275,3275,3275,3275,0
|
|
20231109,180500,140174260,3275,3275,3275,3275,0
|
|
20231109,180400,140174260,3275,3275,3275,3275,0
|
|
20231109,180300,140174260,3275,3275,3275,3275,0
|
|
20231109,180200,140174260,3275,3275,3275,3275,0
|
|
20231109,180100,140174260,3275,3275,3275,3275,0
|
|
20231109,180000,140174260,3275,3275,3275,3275,0
|
|
20231109,175900,140174260,3275,3275,3275,3275,0
|
|
20231109,175800,140174260,3275,3275,3275,3275,0
|
|
20231109,175700,140174260,3275,3275,3275,3275,0
|
|
20231109,175600,140174260,3275,3275,3275,3275,0
|
|
20231109,175500,140174260,3275,3275,3275,3275,0
|
|
20231109,175400,140174260,3275,3275,3275,3275,0
|
|
20231109,175300,140174260,3275,3275,3275,3275,0
|
|
20231109,175200,140174260,3275,3275,3275,3275,0
|
|
20231109,175100,140174260,3275,3275,3275,3275,0
|
|
20231109,175000,140174260,3275,3275,3275,3275,0
|
|
20231109,174900,140174260,3275,3275,3275,3275,0
|
|
20231109,174800,140174260,3275,3275,3275,3275,0
|
|
20231109,174700,140174260,3275,3275,3275,3275,0
|
|
20231109,174600,140174260,3275,3275,3275,3275,0
|
|
20231109,174500,140174260,3275,3275,3275,3275,1514
|
|
20231109,174400,140174260,3275,3275,3275,3275,0
|
|
20231109,174300,140174260,3275,3275,3275,3275,0
|
|
20231109,174200,140174260,3275,3275,3275,3275,0
|
|
20231109,174100,140174260,3275,3275,3275,3275,0
|
|
20231109,174000,140174260,3275,3275,3275,3275,0
|
|
20231109,173900,140174260,3275,3275,3275,3275,0
|
|
20231109,173800,140174260,3275,3275,3275,3275,0
|
|
20231109,173700,140174260,3275,3275,3275,3275,0
|
|
20231109,173600,140174260,3275,3275,3275,3275,0
|
|
20231109,173500,140174260,3275,3275,3275,3275,0
|
|
20231109,173400,140174260,3275,3275,3275,3275,0
|
|
20231109,173300,140174260,3275,3275,3275,3275,0
|
|
20231109,173200,140174260,3275,3275,3275,3275,0
|
|
20231109,173100,140174260,3275,3275,3275,3275,0
|
|
20231109,173000,140174260,3275,3275,3275,3275,0
|
|
20231109,172900,140174260,3275,3275,3275,3275,0
|
|
20231109,172800,140174260,3275,3275,3275,3275,0
|
|
20231109,172700,140174260,3275,3275,3275,3275,0
|
|
20231109,172600,140174260,3275,3275,3275,3275,0
|
|
20231109,172500,140174260,3275,3275,3275,3275,0
|
|
20231109,172400,140174260,3275,3275,3275,3275,0
|
|
20231109,172300,140174260,3275,3275,3275,3275,0
|
|
20231109,172200,140174260,3275,3275,3275,3275,0
|
|
20231109,172100,140174260,3275,3275,3275,3275,0
|
|
20231109,172000,140174260,3275,3275,3275,3275,0
|
|
20231109,171900,140174260,3275,3275,3275,3275,0
|
|
20231109,171800,140174260,3275,3275,3275,3275,0
|
|
20231109,171700,140174260,3275,3275,3275,3275,0
|
|
20231109,171600,140174260,3275,3275,3275,3275,0
|
|
20231109,171500,140174260,3275,3275,3275,3275,1514
|
|
20231109,171400,140174260,3275,3275,3275,3275,0
|
|
20231109,171300,140174260,3275,3275,3275,3275,0
|
|
20231109,171200,140174260,3275,3275,3275,3275,0
|
|
20231109,171100,140174260,3275,3275,3275,3275,0
|
|
20231109,171000,140174260,3275,3275,3275,3275,0
|
|
20231109,170900,140174260,3275,3275,3275,3275,0
|
|
20231109,170800,140174260,3275,3275,3275,3275,0
|
|
20231109,170700,140174260,3275,3275,3275,3275,0
|
|
20231109,170600,140174260,3275,3275,3275,3275,0
|
|
20231109,170500,140174260,3275,3275,3275,3275,0
|
|
20231109,170400,140174260,3275,3275,3275,3275,0
|
|
20231109,170300,140174260,3275,3275,3275,3275,0
|
|
20231109,170200,140174260,3275,3275,3275,3275,0
|
|
20231109,170100,140174260,3275,3275,3275,3275,0
|
|
20231109,170000,140174260,3275,3275,3275,3275,0
|
|
20231109,165900,140174260,3275,3275,3275,3275,0
|
|
20231109,165800,140174260,3275,3275,3275,3275,0
|
|
20231109,165700,140174260,3275,3275,3275,3275,0
|
|
20231109,165600,140174260,3275,3275,3275,3275,0
|
|
20231109,165500,140174260,3275,3275,3275,3275,0
|
|
20231109,165400,140174260,3275,3275,3275,3275,0
|
|
20231109,165300,140174260,3275,3275,3275,3275,0
|
|
20231109,165200,140174260,3275,3275,3275,3275,0
|
|
20231109,165100,140174260,3275,3275,3275,3275,0
|
|
20231109,165000,140174260,3275,3275,3275,3275,0
|
|
20231109,164900,140174260,3275,3275,3275,3275,0
|
|
20231109,164800,140174260,3275,3275,3275,3275,0
|
|
20231109,164700,140174260,3275,3275,3275,3275,0
|
|
20231109,164600,140174260,3275,3275,3275,3275,0
|
|
20231109,164500,140174260,3275,3275,3275,3275,1514
|
|
20231109,164400,140174260,3275,3275,3275,3275,0
|
|
20231109,164300,140174260,3275,3275,3275,3275,0
|
|
20231109,164200,140174260,3275,3275,3275,3275,0
|
|
20231109,164100,140174260,3275,3275,3275,3275,0
|
|
20231109,164000,140174260,3275,3275,3275,3275,0
|
|
20231109,163900,140174260,3275,3275,3275,3275,0
|
|
20231109,163800,140174260,3275,3275,3275,3275,0
|
|
20231109,163700,140174260,3275,3275,3275,3275,0
|
|
20231109,163600,140174260,3275,3275,3275,3275,0
|
|
20231109,163500,140174260,3275,3275,3275,3275,0
|
|
20231109,163400,140174260,3275,3275,3275,3275,0
|
|
20231109,163300,140174260,3275,3275,3275,3275,0
|
|
20231109,163200,140174260,3275,3275,3275,3275,0
|
|
20231109,163100,140174260,3275,3275,3275,3275,0
|
|
20231109,163000,140174260,3275,3275,3275,3275,0
|
|
20231109,162900,140174260,3275,3275,3275,3275,0
|
|
20231109,162800,140174260,3275,3275,3275,3275,0
|
|
20231109,162700,140174260,3275,3275,3275,3275,0
|
|
20231109,162600,140174260,3275,3275,3275,3275,0
|
|
20231109,162500,140174260,3275,3275,3275,3275,0
|
|
20231109,162400,140174260,3275,3275,3275,3275,0
|
|
20231109,162300,140174260,3275,3275,3275,3275,0
|
|
20231109,162200,140174260,3275,3275,3275,3275,0
|
|
20231109,162100,140174260,3275,3275,3275,3275,0
|
|
20231109,162000,140174260,3275,3275,3275,3275,0
|
|
20231109,161900,140174260,3275,3275,3275,3275,0
|
|
20231109,161800,140174260,3275,3275,3275,3275,0
|
|
20231109,161700,140174260,3275,3275,3275,3275,0
|
|
20231109,161600,140174260,3275,3275,3275,3275,0
|
|
20231109,161500,140174260,3275,3275,3275,3275,1514
|
|
20231109,161400,140174260,3275,3275,3275,3275,0
|
|
20231109,161300,140174260,3275,3275,3275,3275,0
|
|
20231109,161200,140174260,3275,3275,3275,3275,0
|
|
20231109,161100,140174260,3275,3275,3275,3275,0
|
|
20231109,161000,140174260,3275,3275,3275,3275,0
|
|
20231109,160900,140174260,3275,3275,3275,3275,0
|
|
20231109,160800,140174260,3275,3275,3275,3275,0
|
|
20231109,160700,140174260,3275,3275,3275,3275,0
|
|
20231109,160600,140174260,3275,3275,3275,3275,0
|
|
20231109,160500,140174260,3275,3275,3275,3275,0
|
|
20231109,160400,140174260,3275,3275,3275,3275,0
|
|
20231109,160300,140174260,3275,3275,3275,3275,0
|
|
20231109,160200,140174260,3275,3275,3275,3275,0
|
|
20231109,160100,140174260,3275,3275,3275,3275,0
|
|
20231109,160000,140174260,3275,3275,3275,3275,0
|
|
20231109,155900,140174260,3275,3275,3275,3275,0
|
|
20231109,155800,140174260,3275,3275,3275,3275,0
|
|
20231109,155700,140174260,3275,3275,3275,3275,0
|
|
20231109,155600,140174260,3275,3275,3275,3275,0
|
|
20231109,155500,140174260,3275,3275,3275,3275,0
|
|
20231109,155400,140174260,3275,3275,3275,3275,0
|
|
20231109,155300,140174260,3275,3275,3275,3275,0
|
|
20231109,155200,140174260,3275,3275,3275,3275,0
|
|
20231109,155100,140174260,3275,3275,3275,3275,0
|
|
20231109,155000,140174260,3275,3275,3275,3275,0
|
|
20231109,154900,140174260,3275,3275,3275,3275,0
|
|
20231109,154800,140174260,3275,3275,3275,3275,0
|
|
20231109,154700,140174260,3275,3275,3275,3275,0
|
|
20231109,154600,140174260,3275,3275,3275,3275,0
|
|
20231109,154500,140174260,3275,3275,3275,3275,1514
|
|
20231109,154400,140174260,3275,3275,3275,3275,0
|
|
20231109,154300,140174260,3275,3275,3275,3275,0
|
|
20231109,154200,140174260,3275,3275,3275,3275,0
|
|
20231109,154100,140174260,3275,3275,3275,3275,0
|
|
20231109,154000,140174260,3275,3275,3275,3275,0
|
|
20231109,153900,140174260,3275,3275,3275,3275,0
|
|
20231109,153800,140174260,3275,3275,3275,3275,0
|
|
20231109,153700,140174260,3275,3275,3275,3275,0
|
|
20231109,153600,140174260,3275,3275,3275,3275,0
|
|
20231109,153500,140174260,3275,3275,3275,3275,0
|
|
20231109,153400,140174260,3275,3275,3275,3275,0
|
|
20231109,153300,140174260,3275,3275,3275,3275,0
|
|
20231109,153200,140174260,3275,3275,3275,3275,0
|
|
20231109,153100,140174260,3275,3275,3275,3275,0
|
|
20231109,153000,140174260,3275,3275,3275,3275,1514
|
|
20231109,152900,135215910,3275,3275,3275,3275,0
|
|
20231109,152800,135215910,3275,3275,3275,3275,0
|
|
20231109,152700,135215910,3275,3275,3275,3275,0
|
|
20231109,152600,135215910,3275,3275,3275,3275,0
|
|
20231109,152500,135215910,3275,3275,3275,3275,0
|
|
20231109,152400,135215910,3275,3275,3275,3275,0
|
|
20231109,152300,135215910,3275,3275,3275,3275,0
|
|
20231109,152200,135215910,3275,3275,3275,3275,0
|
|
20231109,152100,135215910,3275,3275,3275,3275,0
|
|
20231109,152000,135215910,3275,3275,3275,3275,0
|
|
20231109,151900,135215910,3275,3275,3275,3265,384
|
|
20231109,151800,133958410,3275,3270,3275,3270,109
|
|
20231109,151700,133601925,3270,3270,3270,3270,300
|
|
20231109,151600,132620925,3270,3270,3270,3270,42
|
|
20231109,151500,132483585,3265,3265,3265,3265,0
|
|
20231109,151400,132483585,3265,3265,3265,3265,1
|
|
20231109,151300,132480320,3275,3275,3275,3275,19
|
|
20231109,151200,132418095,3265,3265,3265,3265,0
|
|
20231109,151100,132418095,3265,3265,3265,3265,0
|
|
20231109,151000,132418095,3265,3265,3265,3265,748
|
|
20231109,150900,129975875,3270,3270,3270,3270,796
|
|
20231109,150800,127372955,3270,3270,3270,3270,47
|
|
20231109,150700,127219265,3265,3265,3265,3265,47
|
|
20231109,150600,127065810,3265,3265,3265,3265,3
|
|
20231109,150500,127056015,3270,3270,3270,3270,23
|
|
20231109,150400,126980805,3270,3270,3270,3270,50
|
|
20231109,150300,126817305,3270,3270,3270,3270,305
|
|
20231109,150200,125819955,3270,3270,3270,3270,0
|
|
20231109,150100,125819955,3270,3270,3270,3270,50
|
|
20231109,150000,125656455,3265,3265,3265,3265,3
|
|
20231109,145900,125646660,3270,3270,3270,3270,37
|
|
20231109,145800,125525670,3270,3270,3270,3270,2
|
|
20231109,145700,125519130,3265,3265,3265,3265,0
|
|
20231109,145600,125519130,3265,3265,3265,3265,0
|
|
20231109,145500,125519130,3265,3265,3265,3265,0
|
|
20231109,145400,125519130,3265,3265,3265,3265,44
|
|
20231109,145300,125375470,3270,3270,3270,3270,0
|
|
20231109,145200,125375470,3270,3270,3270,3270,1
|
|
20231109,145100,125372200,3270,3270,3270,3270,5
|
|
20231109,145000,125355850,3265,3265,3265,3265,90
|
|
20231109,144900,125062000,3265,3265,3265,3265,50
|
|
20231109,144800,124898750,3270,3270,3270,3270,10
|
|
20231109,144700,124866050,3270,3270,3270,3270,0
|
|
20231109,144600,124866050,3270,3270,3270,3270,30
|
|
20231109,144500,124767950,3270,3265,3270,3265,200
|
|
20231109,144400,124114180,3270,3270,3270,3270,0
|
|
20231109,144300,124114180,3270,3270,3270,3270,1883
|
|
20231109,144200,117956770,3270,3270,3270,3270,30
|
|
20231109,144100,117858670,3265,3265,3265,3265,1
|
|
20231109,144000,117855405,3265,3265,3265,3265,0
|
|
20231109,143900,117855405,3265,3265,3265,3265,380
|
|
20231109,143800,116614705,3270,3270,3270,3270,0
|
|
20231109,143700,116614705,3270,3270,3270,3270,0
|
|
20231109,143600,116614705,3270,3270,3270,3270,0
|
|
20231109,143500,116614705,3270,3270,3270,3270,41
|
|
20231109,143400,116480635,3270,3270,3270,3270,1
|
|
20231109,143300,116477365,3260,3260,3260,3260,0
|
|
20231109,143200,116477365,3260,3260,3260,3260,0
|
|
20231109,143100,116477365,3260,3260,3260,3260,12
|
|
20231109,143000,116438245,3260,3260,3260,3260,1
|
|
20231109,142900,116434985,3260,3265,3265,3260,373
|
|
20231109,142800,115217155,3265,3265,3265,3265,3
|
|
20231109,142700,115207360,3265,3265,3270,3265,12
|
|
20231109,142600,115168145,3265,3265,3265,3265,3
|
|
20231109,142500,115158350,3265,3265,3265,3265,20
|
|
20231109,142400,115093050,3265,3265,3265,3265,3
|
|
20231109,142300,115083255,3265,3265,3265,3265,5
|
|
20231109,142200,115066930,3265,3265,3265,3265,3
|
|
20231109,142100,115057135,3265,3265,3265,3265,73
|
|
20231109,142000,114818790,3265,3265,3265,3265,5
|
|
20231109,141900,114802465,3265,3265,3265,3265,3
|
|
20231109,141800,114792670,3265,3265,3265,3265,5
|
|
20231109,141700,114776345,3265,3265,3265,3265,3
|
|
20231109,141600,114766550,3265,3265,3270,3265,72
|
|
20231109,141500,114531135,3265,3265,3265,3265,14
|
|
20231109,141400,114485425,3265,3265,3265,3265,5
|
|
20231109,141300,114469100,3265,3265,3265,3265,9
|
|
20231109,141200,114439715,3265,3265,3265,3265,3
|
|
20231109,141100,114429920,3265,3265,3265,3265,5
|
|
20231109,141000,114413595,3265,3265,3265,3265,3
|
|
20231109,140900,114403800,3265,3265,3270,3265,595
|
|
20231109,140800,112461120,3265,3270,3270,3265,83
|
|
20231109,140700,112189725,3265,3265,3270,3265,37
|
|
20231109,140600,112068760,3265,3265,3265,3265,3
|
|
20231109,140500,112058965,3265,3265,3265,3265,5
|
|
20231109,140400,112042640,3270,3265,3270,3265,53
|
|
20231109,140300,111869345,3265,3265,3265,3265,6
|
|
20231109,140200,111849755,3265,3265,3265,3265,5
|
|
20231109,140100,111833430,3265,3265,3265,3265,303
|
|
20231109,140000,110844135,3265,3265,3265,3265,6
|
|
20231109,135900,110824545,3270,3270,3270,3265,907
|
|
20231109,135800,107858670,3265,3265,3270,3265,49
|
|
20231109,135700,107698525,3270,3265,3270,3265,4
|
|
20231109,135600,107685460,3270,3265,3270,3265,7
|
|
20231109,135500,107662595,3270,3270,3270,3265,6
|
|
20231109,135400,107642990,3265,3270,3270,3265,5
|
|
20231109,135300,107626655,3265,3265,3270,3265,7
|
|
20231109,135200,107603790,3270,3270,3270,3265,8
|
|
20231109,135100,107577645,3265,3265,3270,3265,7
|
|
20231109,135000,107554780,3265,3270,3270,3265,5
|
|
20231109,134900,107538445,3265,3265,3270,3265,124
|
|
20231109,134800,107133580,3270,3270,3270,3265,8
|
|
20231109,134700,107107435,3265,3265,3270,3265,7
|
|
20231109,134600,107084575,3265,3260,3265,3260,57
|
|
20231109,134500,106898480,3260,3265,3265,3260,5
|
|
20231109,134400,106882170,3260,3265,3265,3260,1174
|
|
20231109,134300,103054915,3265,3265,3265,3260,20
|
|
20231109,134200,102989630,3260,3260,3265,3260,8
|
|
20231109,134100,102963535,3265,3260,3265,3260,4
|
|
20231109,134000,102950490,3265,3270,3270,3260,9
|
|
20231109,133900,102921110,3265,3270,3270,3265,3
|
|
20231109,133800,102911310,3265,3260,3270,3260,8
|
|
20231109,133700,102885195,3265,3260,3265,3260,351
|
|
20231109,133600,101739190,3265,3270,3270,3265,986
|
|
20231109,133500,98519890,3260,3260,3270,3260,7
|
|
20231109,133400,98497050,3270,3270,3270,3260,7
|
|
20231109,133300,98474190,3260,3260,3270,3260,37
|
|
20231109,133200,98353560,3270,3270,3270,3260,171
|
|
20231109,133100,97794910,3265,3265,3270,3265,7
|
|
20231109,133000,97772050,3270,3265,3270,3265,4
|
|
20231109,132900,97758980,3265,3265,3270,3265,8
|
|
20231109,132800,97732850,3270,3270,3270,3260,1560
|
|
20231109,132700,92631670,3260,3270,3270,3260,5
|
|
20231109,132600,92615350,3260,3260,3270,3260,8
|
|
20231109,132500,92589250,3270,3260,3270,3260,3
|
|
20231109,132400,92579460,3270,3270,3270,3260,22
|
|
20231109,132300,92507580,3260,3270,3270,3260,3
|
|
20231109,132200,92497790,3260,3260,3270,3260,18
|
|
20231109,132100,92438990,3270,3260,3270,3260,4
|
|
20231109,132000,92425930,3270,3265,3270,3260,41
|
|
20231109,131900,92292240,3265,3265,3265,3265,496
|
|
20231109,131800,90672800,3265,3265,3265,3265,5
|
|
20231109,131700,90656475,3265,3265,3265,3265,0
|
|
20231109,131600,90656475,3265,3265,3265,3265,1
|
|
20231109,131500,90653210,3265,3265,3265,3265,1
|
|
20231109,131400,90649945,3260,3260,3260,3260,282
|
|
20231109,131300,89730625,3265,3265,3265,3265,39
|
|
20231109,131200,89603290,3270,3270,3270,3270,0
|
|
20231109,131100,89603290,3270,3270,3270,3270,67
|
|
20231109,131000,89384200,3265,3265,3265,3265,0
|
|
20231109,130900,89384200,3265,3265,3265,3265,0
|
|
20231109,130800,89384200,3265,3265,3265,3265,1200
|
|
20231109,130700,85466200,3265,3265,3265,3265,0
|
|
20231109,130600,85466200,3265,3265,3265,3265,0
|
|
20231109,130500,85466200,3265,3265,3265,3265,0
|
|
20231109,130400,85466200,3265,3265,3265,3265,1
|
|
20231109,130300,85462935,3260,3260,3260,3260,106
|
|
20231109,130200,85117375,3260,3260,3260,3260,0
|
|
20231109,130100,85117375,3260,3260,3260,3260,1
|
|
20231109,130000,85114115,3260,3260,3260,3260,0
|
|
20231109,125900,85114115,3260,3260,3260,3260,0
|
|
20231109,125800,85114115,3260,3260,3260,3260,0
|
|
20231109,125700,85114115,3260,3260,3260,3260,0
|
|
20231109,125600,85114115,3260,3260,3260,3260,2
|
|
20231109,125500,85107595,3260,3260,3260,3260,0
|
|
20231109,125400,85107595,3260,3260,3260,3260,0
|
|
20231109,125300,85107595,3260,3260,3260,3260,0
|
|
20231109,125200,85107595,3260,3260,3260,3260,0
|
|
20231109,125100,85107595,3260,3260,3260,3260,128
|
|
20231109,125000,84690315,3265,3265,3265,3265,2
|
|
20231109,124900,84683785,3270,3270,3270,3270,0
|
|
20231109,124800,84683785,3270,3265,3270,3265,903
|
|
20231109,124700,81733470,3260,3260,3260,3260,420
|
|
20231109,124600,80364270,3260,3260,3260,3260,0
|
|
20231109,124500,80364270,3260,3260,3260,3260,0
|
|
20231109,124400,80364270,3260,3260,3260,3260,0
|
|
20231109,124300,80364270,3260,3260,3260,3260,0
|
|
20231109,124200,80364270,3260,3260,3260,3260,0
|
|
20231109,124100,80364270,3260,3260,3260,3260,0
|
|
20231109,124000,80364270,3260,3265,3265,3260,611
|
|
20231109,123900,78372405,3260,3260,3260,3260,0
|
|
20231109,123800,78372405,3260,3260,3260,3260,0
|
|
20231109,123700,78372405,3260,3260,3260,3260,0
|
|
20231109,123600,78372405,3260,3260,3260,3260,11
|
|
20231109,123500,78336545,3260,3260,3260,3260,0
|
|
20231109,123400,78336545,3260,3260,3260,3260,0
|
|
20231109,123300,78336545,3260,3260,3260,3260,0
|
|
20231109,123200,78336545,3260,3260,3260,3260,0
|
|
20231109,123100,78336545,3260,3260,3260,3260,0
|
|
20231109,123000,78336545,3260,3260,3260,3260,0
|
|
20231109,122900,78336545,3260,3260,3260,3260,0
|
|
20231109,122800,78336545,3260,3265,3265,3260,1583
|
|
20231109,122700,73175960,3260,3260,3260,3260,0
|
|
20231109,122600,73175960,3260,3260,3260,3260,0
|
|
20231109,122500,73175960,3260,3260,3260,3260,2
|
|
20231109,122400,73169440,3265,3265,3265,3265,0
|
|
20231109,122300,73169440,3265,3265,3265,3265,0
|
|
20231109,122200,73169440,3265,3265,3265,3265,0
|
|
20231109,122100,73169440,3265,3265,3265,3265,0
|
|
20231109,122000,73169440,3265,3265,3265,3265,0
|
|
20231109,121900,73169440,3265,3265,3265,3265,0
|
|
20231109,121800,73169440,3265,3265,3265,3265,0
|
|
20231109,121700,73169440,3265,3265,3265,3265,690
|
|
20231109,121600,70916590,3265,3265,3265,3265,0
|
|
20231109,121500,70916590,3265,3265,3265,3265,0
|
|
20231109,121400,70916590,3265,3265,3265,3265,0
|
|
20231109,121300,70916590,3265,3265,3265,3265,200
|
|
20231109,121200,70263590,3265,3265,3265,3265,100
|
|
20231109,121100,69937090,3270,3270,3270,3270,0
|
|
20231109,121000,69937090,3270,3270,3270,3270,0
|
|
20231109,120900,69937090,3270,3270,3270,3270,10
|
|
20231109,120800,69904390,3270,3270,3270,3270,0
|
|
20231109,120700,69904390,3270,3270,3270,3270,437
|
|
20231109,120600,68475400,3275,3275,3275,3275,3
|
|
20231109,120500,68465575,3275,3275,3275,3275,1
|
|
20231109,120400,68462300,3275,3275,3275,3275,0
|
|
20231109,120300,68462300,3275,3275,3275,3275,0
|
|
20231109,120200,68462300,3275,3275,3275,3275,1
|
|
20231109,120100,68459025,3275,3275,3275,3275,3
|
|
20231109,120000,68449200,3275,3275,3275,3275,65
|
|
20231109,115900,68236325,3275,3275,3275,3275,0
|
|
20231109,115800,68236325,3275,3275,3275,3275,0
|
|
20231109,115700,68236325,3275,3275,3275,3275,3
|
|
20231109,115600,68226500,3275,3275,3275,3275,10
|
|
20231109,115500,68193750,3275,3275,3275,3275,0
|
|
20231109,115400,68193750,3275,3275,3275,3275,100
|
|
20231109,115300,67866250,3270,3270,3270,3270,29
|
|
20231109,115200,67771420,3270,3270,3270,3270,71
|
|
20231109,115100,67539250,3270,3270,3270,3270,0
|
|
20231109,115000,67539250,3270,3270,3270,3270,0
|
|
20231109,114900,67539250,3270,3270,3270,3270,423
|
|
20231109,114800,66156040,3270,3270,3270,3270,200
|
|
20231109,114700,65502040,3270,3270,3270,3270,1
|
|
20231109,114600,65498770,3270,3270,3270,3270,10
|
|
20231109,114500,65466070,3270,3270,3270,3270,0
|
|
20231109,114400,65466070,3270,3270,3270,3270,34
|
|
20231109,114300,65354890,3265,3265,3265,3265,0
|
|
20231109,114200,65354890,3265,3265,3265,3265,0
|
|
20231109,114100,65354890,3265,3265,3265,3265,25
|
|
20231109,114000,65273265,3265,3270,3270,3265,12
|
|
20231109,113900,65234075,3265,3265,3265,3265,1
|
|
20231109,113800,65230810,3260,3260,3260,3260,0
|
|
20231109,113700,65230810,3260,3260,3260,3260,0
|
|
20231109,113600,65230810,3260,3260,3260,3260,0
|
|
20231109,113500,65230810,3260,3260,3260,3260,0
|
|
20231109,113400,65230810,3260,3260,3260,3260,0
|
|
20231109,113300,65230810,3260,3265,3265,3260,188
|
|
20231109,113200,64617020,3260,3260,3260,3260,0
|
|
20231109,113100,64617020,3260,3260,3260,3260,5
|
|
20231109,113000,64600720,3265,3265,3265,3265,500
|
|
20231109,112900,62968220,3260,3260,3260,3260,8
|
|
20231109,112800,62942140,3265,3265,3265,3265,0
|
|
20231109,112700,62942140,3265,3265,3265,3265,0
|
|
20231109,112600,62942140,3265,3265,3265,3265,0
|
|
20231109,112500,62942140,3265,3265,3265,3265,0
|
|
20231109,112400,62942140,3265,3265,3265,3265,0
|
|
20231109,112300,62942140,3265,3265,3265,3265,0
|
|
20231109,112200,62942140,3265,3265,3265,3265,61
|
|
20231109,112100,62742975,3265,3265,3265,3265,0
|
|
20231109,112000,62742975,3265,3265,3265,3265,0
|
|
20231109,111900,62742975,3265,3265,3265,3265,10
|
|
20231109,111800,62710325,3265,3265,3265,3265,0
|
|
20231109,111700,62710325,3265,3265,3265,3265,10
|
|
20231109,111600,62677675,3265,3265,3265,3265,0
|
|
20231109,111500,62677675,3265,3265,3265,3265,0
|
|
20231109,111400,62677675,3265,3265,3265,3265,0
|
|
20231109,111300,62677675,3265,3265,3265,3265,0
|
|
20231109,111200,62677675,3265,3265,3265,3265,0
|
|
20231109,111100,62677675,3265,3265,3265,3265,67
|
|
20231109,111000,62458920,3265,3265,3265,3265,0
|
|
20231109,110900,62458920,3265,3265,3265,3265,0
|
|
20231109,110800,62458920,3265,3265,3265,3265,20
|
|
20231109,110700,62393620,3265,3265,3265,3265,0
|
|
20231109,110600,62393620,3265,3265,3265,3265,0
|
|
20231109,110500,62393620,3265,3265,3265,3265,2
|
|
20231109,110400,62387090,3265,3265,3265,3265,52
|
|
20231109,110300,62217310,3265,3265,3265,3265,0
|
|
20231109,110200,62217310,3265,3265,3265,3265,0
|
|
20231109,110100,62217310,3265,3265,3265,3265,1
|
|
20231109,110000,62214045,3265,3265,3265,3265,0
|
|
20231109,105900,62214045,3265,3265,3265,3265,0
|
|
20231109,105800,62214045,3265,3265,3265,3265,0
|
|
20231109,105700,62214045,3265,3265,3265,3265,0
|
|
20231109,105600,62214045,3265,3265,3265,3265,62
|
|
20231109,105500,62011615,3265,3265,3265,3265,0
|
|
20231109,105400,62011615,3265,3265,3265,3265,0
|
|
20231109,105300,62011615,3265,3265,3265,3265,6
|
|
20231109,105200,61992025,3265,3265,3265,3265,0
|
|
20231109,105100,61992025,3265,3265,3265,3265,2
|
|
20231109,105000,61985495,3260,3260,3260,3260,80
|
|
20231109,104900,61724695,3260,3260,3260,3260,0
|
|
20231109,104800,61724695,3260,3260,3260,3260,200
|
|
20231109,104700,61072695,3265,3265,3265,3265,0
|
|
20231109,104600,61072695,3265,3265,3265,3265,0
|
|
20231109,104500,61072695,3265,3265,3265,3265,0
|
|
20231109,104400,61072695,3265,3265,3265,3265,1
|
|
20231109,104300,61069430,3265,3265,3265,3265,310
|
|
20231109,104200,60057280,3265,3260,3265,3260,599
|
|
20231109,104100,58102095,3260,3260,3260,3260,100
|
|
20231109,104000,57776095,3260,3260,3260,3260,0
|
|
20231109,103900,57776095,3260,3260,3260,3260,0
|
|
20231109,103800,57776095,3260,3260,3260,3260,0
|
|
20231109,103700,57776095,3260,3260,3260,3260,25
|
|
20231109,103600,57694595,3260,3265,3265,3260,416
|
|
20231109,103500,56338400,3265,3265,3265,3265,3
|
|
20231109,103400,56328605,3265,3265,3265,3265,0
|
|
20231109,103300,56328605,3265,3265,3265,3265,0
|
|
20231109,103200,56328605,3265,3265,3265,3265,1
|
|
20231109,103100,56325340,3260,3260,3260,3260,0
|
|
20231109,103000,56325340,3260,3260,3260,3260,0
|
|
20231109,102900,56325340,3260,3260,3260,3260,0
|
|
20231109,102800,56325340,3260,3260,3260,3260,0
|
|
20231109,102700,56325340,3260,3260,3260,3260,0
|
|
20231109,102600,56325340,3260,3260,3260,3260,0
|
|
20231109,102500,56325340,3260,3260,3260,3260,0
|
|
20231109,102400,56325340,3260,3260,3260,3260,0
|
|
20231109,102300,56325340,3260,3260,3260,3260,856
|
|
20231109,102200,53534780,3260,3260,3260,3260,1
|
|
20231109,102100,53531520,3260,3260,3260,3260,20
|
|
20231109,102000,53466320,3255,3255,3255,3255,0
|
|
20231109,101900,53466320,3255,3255,3255,3255,0
|
|
20231109,101800,53466320,3255,3255,3255,3255,1349
|
|
20231109,101700,49075325,3255,3255,3255,3255,0
|
|
20231109,101600,49075325,3255,3255,3255,3255,45
|
|
20231109,101500,48928850,3260,3260,3260,3260,0
|
|
20231109,101400,48928850,3260,3260,3260,3260,0
|
|
20231109,101300,48928850,3260,3260,3260,3260,0
|
|
20231109,101200,48928850,3260,3260,3260,3260,0
|
|
20231109,101100,48928850,3260,3260,3260,3260,2
|
|
20231109,101000,48922330,3260,3260,3260,3260,100
|
|
20231109,100900,48596330,3260,3260,3260,3260,0
|
|
20231109,100800,48596330,3260,3260,3260,3260,19
|
|
20231109,100700,48534390,3255,3255,3255,3255,2
|
|
20231109,100600,48527880,3255,3255,3255,3255,0
|
|
20231109,100500,48527880,3255,3255,3255,3255,0
|
|
20231109,100400,48527880,3255,3255,3255,3255,0
|
|
20231109,100300,48527880,3255,3255,3255,3255,0
|
|
20231109,100200,48527880,3255,3255,3255,3255,0
|
|
20231109,100100,48527880,3255,3255,3255,3255,0
|
|
20231109,100000,48527880,3255,3255,3255,3255,150
|
|
20231109,095900,48039630,3255,3255,3255,3255,0
|
|
20231109,095800,48039630,3255,3255,3255,3255,0
|
|
20231109,095700,48039630,3255,3255,3255,3255,0
|
|
20231109,095600,48039630,3255,3255,3255,3255,20
|
|
20231109,095500,47974530,3255,3255,3255,3255,10
|
|
20231109,095400,47941980,3255,3255,3255,3255,1
|
|
20231109,095300,47938725,3255,3255,3255,3255,0
|
|
20231109,095200,47938725,3255,3255,3255,3255,200
|
|
20231109,095100,47287725,3255,3265,3265,3255,6781
|
|
20231109,095000,25170195,3265,3265,3265,3265,500
|
|
20231109,094900,23537695,3265,3265,3265,3265,300
|
|
20231109,094800,22558195,3265,3265,3265,3265,15
|
|
20231109,094700,22509220,3265,3265,3265,3265,510
|
|
20231109,094600,20844070,3265,3265,3265,3265,0
|
|
20231109,094500,20844070,3265,3265,3265,3265,0
|
|
20231109,094400,20844070,3265,3265,3265,3265,0
|
|
20231109,094300,20844070,3265,3265,3265,3265,1
|
|
20231109,094200,20840805,3265,3265,3265,3265,0
|
|
20231109,094100,20840805,3265,3265,3265,3265,0
|
|
20231109,094000,20840805,3265,3270,3270,3260,1831
|
|
20231109,093900,14864885,3275,3275,3275,3275,153
|
|
20231109,093800,14363810,3275,3270,3275,3270,531
|
|
20231109,093700,12627430,3280,3280,3280,3280,0
|
|
20231109,093600,12627430,3280,3280,3280,3280,307
|
|
20231109,093500,11620470,3280,3280,3280,3280,1
|
|
20231109,093400,11617190,3280,3280,3280,3270,35
|
|
20231109,093300,11502490,3280,3280,3280,3280,64
|
|
20231109,093200,11292570,3280,3280,3280,3280,13
|
|
20231109,093100,11249930,3280,3280,3280,3280,12
|
|
20231109,093000,11210570,3280,3280,3280,3270,104
|
|
20231109,092900,10870360,3280,3280,3280,3280,0
|
|
20231109,092800,10870360,3280,3280,3280,3280,125
|
|
20231109,092700,10460360,3270,3270,3270,3270,0
|
|
20231109,092600,10460360,3270,3270,3270,3270,10
|
|
20231109,092500,10427660,3280,3280,3280,3280,0
|
|
20231109,092400,10427660,3280,3280,3280,3280,213
|
|
20231109,092300,9729020,3270,3270,3270,3270,0
|
|
20231109,092200,9729020,3270,3280,3280,3270,23
|
|
20231109,092100,9653770,3275,3275,3275,3275,301
|
|
20231109,092000,8667995,3280,3280,3280,3280,23
|
|
20231109,091900,8592555,3275,3275,3275,3275,44
|
|
20231109,091800,8448455,3275,3275,3275,3275,14
|
|
20231109,091700,8402605,3275,3275,3275,3275,0
|
|
20231109,091600,8402605,3275,3275,3275,3275,1
|
|
20231109,091500,8399330,3275,3275,3275,3275,1
|
|
20231109,091400,8396055,3280,3280,3280,3280,1
|
|
20231109,091300,8392775,3280,3280,3280,3280,100
|
|
20231109,091200,8064775,3275,3275,3275,3275,2
|
|
20231109,091100,8058225,3275,3275,3275,3275,37
|
|
20231109,091000,7937050,3280,3280,3280,3280,53
|
|
20231109,090900,7763210,3275,3275,3275,3275,0
|
|
20231109,090800,7763210,3275,3270,3275,3270,146
|
|
20231109,090700,7285070,3270,3275,3275,3270,245
|
|
20231109,090600,6482705,3270,3270,3270,3270,130
|
|
20231109,090500,6057605,3270,3275,3275,3270,87
|
|
20231109,090400,5772715,3275,3275,3275,3275,0
|
|
20231109,090300,5772715,3275,3270,3275,3270,12
|
|
20231109,090200,5733420,3270,3270,3270,3270,113
|
|
20231109,090100,5363910,3270,3270,3270,3270,0
|
|
20231109,090000,5363910,3270,3255,3270,3255,1595
|