612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200900,272703610,3300,3300,3300,3300,568
|
|
20231116,200800,272703610,3300,3300,3300,3300,0
|
|
20231116,200700,272703610,3300,3300,3300,3300,0
|
|
20231116,200600,272703610,3300,3300,3300,3300,0
|
|
20231116,200500,272703610,3300,3300,3300,3300,0
|
|
20231116,200400,272703610,3300,3300,3300,3300,0
|
|
20231116,200300,272703610,3300,3300,3300,3300,0
|
|
20231116,200200,272703610,3300,3300,3300,3300,0
|
|
20231116,200100,272703610,3300,3300,3300,3300,0
|
|
20231116,200000,272703610,3300,3300,3300,3300,0
|
|
20231116,195900,272703610,3300,3300,3300,3300,0
|
|
20231116,195800,272703610,3300,3300,3300,3300,0
|
|
20231116,195700,272703610,3300,3300,3300,3300,0
|
|
20231116,195600,272703610,3300,3300,3300,3300,0
|
|
20231116,195500,272703610,3300,3300,3300,3300,0
|
|
20231116,195400,272703610,3300,3300,3300,3300,0
|
|
20231116,195300,272703610,3300,3300,3300,3300,0
|
|
20231116,195200,272703610,3300,3300,3300,3300,0
|
|
20231116,195100,272703610,3300,3300,3300,3300,0
|
|
20231116,195000,272703610,3300,3300,3300,3300,0
|
|
20231116,194900,272703610,3300,3300,3300,3300,0
|
|
20231116,194800,272703610,3300,3300,3300,3300,0
|
|
20231116,194700,272703610,3300,3300,3300,3300,0
|
|
20231116,194600,272703610,3300,3300,3300,3300,0
|
|
20231116,194500,272703610,3300,3300,3300,3300,0
|
|
20231116,194400,272703610,3300,3300,3300,3300,0
|
|
20231116,194300,272703610,3300,3300,3300,3300,0
|
|
20231116,194200,272703610,3300,3300,3300,3300,0
|
|
20231116,194100,272703610,3300,3300,3300,3300,0
|
|
20231116,194000,272703610,3300,3300,3300,3300,0
|
|
20231116,193900,272703610,3300,3300,3300,3300,568
|
|
20231116,193800,272703610,3300,3300,3300,3300,0
|
|
20231116,193700,272703610,3300,3300,3300,3300,0
|
|
20231116,193600,272703610,3300,3300,3300,3300,0
|
|
20231116,193500,272703610,3300,3300,3300,3300,0
|
|
20231116,193400,272703610,3300,3300,3300,3300,0
|
|
20231116,193300,272703610,3300,3300,3300,3300,0
|
|
20231116,193200,272703610,3300,3300,3300,3300,0
|
|
20231116,193100,272703610,3300,3300,3300,3300,0
|
|
20231116,193000,272703610,3300,3300,3300,3300,0
|
|
20231116,192900,272703610,3300,3300,3300,3300,0
|
|
20231116,192800,272703610,3300,3300,3300,3300,0
|
|
20231116,192700,272703610,3300,3300,3300,3300,0
|
|
20231116,192600,272703610,3300,3300,3300,3300,0
|
|
20231116,192500,272703610,3300,3300,3300,3300,0
|
|
20231116,192400,272703610,3300,3300,3300,3300,0
|
|
20231116,192300,272703610,3300,3300,3300,3300,0
|
|
20231116,192200,272703610,3300,3300,3300,3300,0
|
|
20231116,192100,272703610,3300,3300,3300,3300,0
|
|
20231116,192000,272703610,3300,3300,3300,3300,0
|
|
20231116,191900,272703610,3300,3300,3300,3300,0
|
|
20231116,191800,272703610,3300,3300,3300,3300,0
|
|
20231116,191700,272703610,3300,3300,3300,3300,0
|
|
20231116,191600,272703610,3300,3300,3300,3300,0
|
|
20231116,191500,272703610,3300,3300,3300,3300,0
|
|
20231116,191400,272703610,3300,3300,3300,3300,0
|
|
20231116,191300,272703610,3300,3300,3300,3300,0
|
|
20231116,191200,272703610,3300,3300,3300,3300,0
|
|
20231116,191100,272703610,3300,3300,3300,3300,0
|
|
20231116,191000,272703610,3300,3300,3300,3300,0
|
|
20231116,190900,272703610,3300,3300,3300,3300,568
|
|
20231116,190800,272703610,3300,3300,3300,3300,0
|
|
20231116,190700,272703610,3300,3300,3300,3300,0
|
|
20231116,190600,272703610,3300,3300,3300,3300,0
|
|
20231116,190500,272703610,3300,3300,3300,3300,0
|
|
20231116,190400,272703610,3300,3300,3300,3300,0
|
|
20231116,190300,272703610,3300,3300,3300,3300,0
|
|
20231116,190200,272703610,3300,3300,3300,3300,0
|
|
20231116,190100,272703610,3300,3300,3300,3300,0
|
|
20231116,190000,272703610,3300,3300,3300,3300,0
|
|
20231116,185900,272703610,3300,3300,3300,3300,0
|
|
20231116,185800,272703610,3300,3300,3300,3300,0
|
|
20231116,185700,272703610,3300,3300,3300,3300,0
|
|
20231116,185600,272703610,3300,3300,3300,3300,0
|
|
20231116,185500,272703610,3300,3300,3300,3300,0
|
|
20231116,185400,272703610,3300,3300,3300,3300,0
|
|
20231116,185300,272703610,3300,3300,3300,3300,0
|
|
20231116,185200,272703610,3300,3300,3300,3300,0
|
|
20231116,185100,272703610,3300,3300,3300,3300,0
|
|
20231116,185000,272703610,3300,3300,3300,3300,0
|
|
20231116,184900,272703610,3300,3300,3300,3300,0
|
|
20231116,184800,272703610,3300,3300,3300,3300,0
|
|
20231116,184700,272703610,3300,3300,3300,3300,0
|
|
20231116,184600,272703610,3300,3300,3300,3300,0
|
|
20231116,184500,272703610,3300,3300,3300,3300,0
|
|
20231116,184400,272703610,3300,3300,3300,3300,0
|
|
20231116,184300,272703610,3300,3300,3300,3300,0
|
|
20231116,184200,272703610,3300,3300,3300,3300,0
|
|
20231116,184100,272703610,3300,3300,3300,3300,0
|
|
20231116,184000,272703610,3300,3300,3300,3300,0
|
|
20231116,183900,272703610,3300,3300,3300,3300,568
|
|
20231116,183800,272703610,3300,3300,3300,3300,0
|
|
20231116,183700,272703610,3300,3300,3300,3300,0
|
|
20231116,183600,272703610,3300,3300,3300,3300,0
|
|
20231116,183500,272703610,3300,3300,3300,3300,0
|
|
20231116,183400,272703610,3300,3300,3300,3300,0
|
|
20231116,183300,272703610,3300,3300,3300,3300,0
|
|
20231116,183200,272703610,3300,3300,3300,3300,0
|
|
20231116,183100,272703610,3300,3300,3300,3300,0
|
|
20231116,183000,272703610,3300,3300,3300,3300,0
|
|
20231116,182900,272703610,3300,3300,3300,3300,0
|
|
20231116,182800,272703610,3300,3300,3300,3300,0
|
|
20231116,182700,272703610,3300,3300,3300,3300,0
|
|
20231116,182600,272703610,3300,3300,3300,3300,0
|
|
20231116,182500,272703610,3300,3300,3300,3300,0
|
|
20231116,182400,272703610,3300,3300,3300,3300,0
|
|
20231116,182300,272703610,3300,3300,3300,3300,0
|
|
20231116,182200,272703610,3300,3300,3300,3300,0
|
|
20231116,182100,272703610,3300,3300,3300,3300,0
|
|
20231116,182000,272703610,3300,3300,3300,3300,0
|
|
20231116,181900,272703610,3300,3300,3300,3300,0
|
|
20231116,181800,272703610,3300,3300,3300,3300,0
|
|
20231116,181700,272703610,3300,3300,3300,3300,0
|
|
20231116,181600,272703610,3300,3300,3300,3300,0
|
|
20231116,181500,272703610,3300,3300,3300,3300,0
|
|
20231116,181400,272703610,3300,3300,3300,3300,0
|
|
20231116,181300,272703610,3300,3300,3300,3300,0
|
|
20231116,181200,272703610,3300,3300,3300,3300,0
|
|
20231116,181100,272703610,3300,3300,3300,3300,0
|
|
20231116,181000,272703610,3300,3300,3300,3300,0
|
|
20231116,180900,272703610,3300,3300,3300,3300,568
|
|
20231116,180800,272703610,3300,3300,3300,3300,0
|
|
20231116,180700,272703610,3300,3300,3300,3300,0
|
|
20231116,180600,272703610,3300,3300,3300,3300,0
|
|
20231116,180500,272703610,3300,3300,3300,3300,0
|
|
20231116,180400,272703610,3300,3300,3300,3300,0
|
|
20231116,180300,272703610,3300,3300,3300,3300,0
|
|
20231116,180200,272703610,3300,3300,3300,3300,0
|
|
20231116,180100,272703610,3300,3300,3300,3300,0
|
|
20231116,180000,272703610,3300,3300,3300,3300,0
|
|
20231116,175900,272703610,3300,3300,3300,3300,0
|
|
20231116,175800,272703610,3300,3300,3300,3300,0
|
|
20231116,175700,272703610,3300,3300,3300,3300,0
|
|
20231116,175600,272703610,3300,3300,3300,3300,0
|
|
20231116,175500,272703610,3300,3300,3300,3300,0
|
|
20231116,175400,272703610,3300,3300,3300,3300,0
|
|
20231116,175300,272703610,3300,3300,3300,3300,0
|
|
20231116,175200,272703610,3300,3300,3300,3300,0
|
|
20231116,175100,272703610,3300,3300,3300,3300,0
|
|
20231116,175000,272703610,3300,3300,3300,3300,0
|
|
20231116,174900,272703610,3300,3300,3300,3300,0
|
|
20231116,174800,272703610,3300,3300,3300,3300,0
|
|
20231116,174700,272703610,3300,3300,3300,3300,0
|
|
20231116,174600,272703610,3300,3300,3300,3300,0
|
|
20231116,174500,272703610,3300,3300,3300,3300,0
|
|
20231116,174400,272703610,3300,3300,3300,3300,0
|
|
20231116,174300,272703610,3300,3300,3300,3300,0
|
|
20231116,174200,272703610,3300,3300,3300,3300,0
|
|
20231116,174100,272703610,3300,3300,3300,3300,0
|
|
20231116,174000,272703610,3300,3300,3300,3300,0
|
|
20231116,173900,272703610,3300,3300,3300,3300,568
|
|
20231116,173800,272703610,3300,3300,3300,3300,0
|
|
20231116,173700,272703610,3300,3300,3300,3300,0
|
|
20231116,173600,272703610,3300,3300,3300,3300,0
|
|
20231116,173500,272703610,3300,3300,3300,3300,0
|
|
20231116,173400,272703610,3300,3300,3300,3300,0
|
|
20231116,173300,272703610,3300,3300,3300,3300,0
|
|
20231116,173200,272703610,3300,3300,3300,3300,0
|
|
20231116,173100,272703610,3300,3300,3300,3300,0
|
|
20231116,173000,272703610,3300,3300,3300,3300,0
|
|
20231116,172900,272703610,3300,3300,3300,3300,0
|
|
20231116,172800,272703610,3300,3300,3300,3300,0
|
|
20231116,172700,272703610,3300,3300,3300,3300,0
|
|
20231116,172600,272703610,3300,3300,3300,3300,0
|
|
20231116,172500,272703610,3300,3300,3300,3300,0
|
|
20231116,172400,272703610,3300,3300,3300,3300,0
|
|
20231116,172300,272703610,3300,3300,3300,3300,0
|
|
20231116,172200,272703610,3300,3300,3300,3300,0
|
|
20231116,172100,272703610,3300,3300,3300,3300,0
|
|
20231116,172000,272703610,3300,3300,3300,3300,0
|
|
20231116,171900,272703610,3300,3300,3300,3300,0
|
|
20231116,171800,272703610,3300,3300,3300,3300,0
|
|
20231116,171700,272703610,3300,3300,3300,3300,0
|
|
20231116,171600,272703610,3300,3300,3300,3300,0
|
|
20231116,171500,272703610,3300,3300,3300,3300,0
|
|
20231116,171400,272703610,3300,3300,3300,3300,0
|
|
20231116,171300,272703610,3300,3300,3300,3300,0
|
|
20231116,171200,272703610,3300,3300,3300,3300,0
|
|
20231116,171100,272703610,3300,3300,3300,3300,0
|
|
20231116,171000,272703610,3300,3300,3300,3300,0
|
|
20231116,170900,272703610,3300,3300,3300,3300,568
|
|
20231116,170800,272703610,3300,3300,3300,3300,0
|
|
20231116,170700,272703610,3300,3300,3300,3300,0
|
|
20231116,170600,272703610,3300,3300,3300,3300,0
|
|
20231116,170500,272703610,3300,3300,3300,3300,0
|
|
20231116,170400,272703610,3300,3300,3300,3300,0
|
|
20231116,170300,272703610,3300,3300,3300,3300,0
|
|
20231116,170200,272703610,3300,3300,3300,3300,0
|
|
20231116,170100,272703610,3300,3300,3300,3300,0
|
|
20231116,170000,272703610,3300,3300,3300,3300,0
|
|
20231116,165900,272703610,3300,3300,3300,3300,0
|
|
20231116,165800,272703610,3300,3300,3300,3300,0
|
|
20231116,165700,272703610,3300,3300,3300,3300,0
|
|
20231116,165600,272703610,3300,3300,3300,3300,0
|
|
20231116,165500,272703610,3300,3300,3300,3300,0
|
|
20231116,165400,272703610,3300,3300,3300,3300,0
|
|
20231116,165300,272703610,3300,3300,3300,3300,0
|
|
20231116,165200,272703610,3300,3300,3300,3300,0
|
|
20231116,165100,272703610,3300,3300,3300,3300,0
|
|
20231116,165000,272703610,3300,3300,3300,3300,0
|
|
20231116,164900,272703610,3300,3300,3300,3300,0
|
|
20231116,164800,272703610,3300,3300,3300,3300,0
|
|
20231116,164700,272703610,3300,3300,3300,3300,0
|
|
20231116,164600,272703610,3300,3300,3300,3300,0
|
|
20231116,164500,272703610,3300,3300,3300,3300,0
|
|
20231116,164400,272703610,3300,3300,3300,3300,0
|
|
20231116,164300,272703610,3300,3300,3300,3300,0
|
|
20231116,164200,272703610,3300,3300,3300,3300,0
|
|
20231116,164100,272703610,3300,3300,3300,3300,0
|
|
20231116,164000,272703610,3300,3300,3300,3300,0
|
|
20231116,163900,272703610,3300,3300,3300,3300,568
|
|
20231116,163800,272703610,3300,3300,3300,3300,0
|
|
20231116,163700,272703610,3300,3300,3300,3300,0
|
|
20231116,163600,272703610,3300,3300,3300,3300,0
|
|
20231116,163500,272703610,3300,3300,3300,3300,0
|
|
20231116,163400,272703610,3300,3300,3300,3300,0
|
|
20231116,163300,272703610,3300,3300,3300,3300,0
|
|
20231116,163200,272703610,3300,3300,3300,3300,0
|
|
20231116,163100,272703610,3300,3300,3300,3300,0
|
|
20231116,163000,272703610,3300,3300,3300,3300,568
|
|
20231116,162900,270829210,3295,3295,3295,3295,0
|
|
20231116,162800,270829210,3295,3295,3295,3295,0
|
|
20231116,162700,270829210,3295,3295,3295,3295,0
|
|
20231116,162600,270829210,3295,3295,3295,3295,0
|
|
20231116,162500,270829210,3295,3295,3295,3295,0
|
|
20231116,162400,270829210,3295,3295,3295,3295,0
|
|
20231116,162300,270829210,3295,3295,3295,3295,0
|
|
20231116,162200,270829210,3295,3295,3295,3295,0
|
|
20231116,162100,270829210,3295,3295,3295,3295,0
|
|
20231116,162000,270829210,3295,3295,3295,3295,0
|
|
20231116,161900,270829210,3295,3295,3295,3295,324
|
|
20231116,161800,269761630,3300,3300,3300,3300,16
|
|
20231116,161700,269708830,3300,3295,3300,3295,49
|
|
20231116,161600,269547300,3300,3300,3300,3300,0
|
|
20231116,161500,269547300,3300,3300,3300,3300,33
|
|
20231116,161400,269438400,3295,3295,3295,3295,0
|
|
20231116,161300,269438400,3295,3300,3300,3295,587
|
|
20231116,161200,267503320,3300,3300,3300,3300,0
|
|
20231116,161100,267503320,3300,3300,3300,3300,45
|
|
20231116,161000,267354820,3295,3295,3295,3295,757
|
|
20231116,160900,264860505,3300,3295,3300,3295,341
|
|
20231116,160800,263736420,3300,3300,3300,3300,0
|
|
20231116,160700,263736420,3300,3300,3300,3300,0
|
|
20231116,160600,263736420,3300,3300,3300,3300,0
|
|
20231116,160500,263736420,3300,3300,3300,3300,0
|
|
20231116,160400,263736420,3300,3300,3300,3300,10
|
|
20231116,160300,263703420,3295,3300,3300,3295,26
|
|
20231116,160200,263617650,3300,3300,3300,3300,25
|
|
20231116,160100,263535150,3300,3295,3300,3295,9
|
|
20231116,160000,263505470,3295,3295,3295,3295,5
|
|
20231116,155900,263488995,3295,3295,3295,3295,0
|
|
20231116,155800,263488995,3295,3295,3295,3295,4
|
|
20231116,155700,263475815,3295,3295,3295,3295,709
|
|
20231116,155600,261139660,3295,3300,3300,3295,1007
|
|
20231116,155500,257816580,3295,3295,3295,3295,0
|
|
20231116,155400,257816580,3295,3295,3295,3295,4
|
|
20231116,155300,257803400,3295,3295,3295,3295,0
|
|
20231116,155200,257803400,3295,3295,3295,3295,0
|
|
20231116,155100,257803400,3295,3295,3295,3295,7000
|
|
20231116,155000,234738400,3295,3295,3295,3295,12000
|
|
20231116,154900,195198400,3295,3295,3295,3295,6408
|
|
20231116,154800,174084040,3295,3295,3295,3295,3959
|
|
20231116,154700,161039135,3295,3300,3300,3295,69
|
|
20231116,154600,160811505,3295,3295,3295,3295,0
|
|
20231116,154500,160811505,3295,3295,3295,3295,0
|
|
20231116,154400,160811505,3295,3300,3300,3295,210
|
|
20231116,154300,160119155,3295,3295,3295,3295,0
|
|
20231116,154200,160119155,3295,3295,3295,3295,0
|
|
20231116,154100,160119155,3295,3295,3295,3295,0
|
|
20231116,154000,160119155,3295,3295,3295,3295,287
|
|
20231116,153900,159173490,3295,3295,3295,3295,0
|
|
20231116,153800,159173490,3295,3295,3295,3295,2
|
|
20231116,153700,159166900,3300,3300,3300,3300,107
|
|
20231116,153600,158813800,3300,3300,3300,3300,0
|
|
20231116,153500,158813800,3300,3300,3300,3300,0
|
|
20231116,153400,158813800,3300,3300,3300,3300,30
|
|
20231116,153300,158714800,3300,3300,3300,3300,65
|
|
20231116,153200,158500300,3300,3300,3300,3300,30
|
|
20231116,153100,158401300,3300,3300,3300,3300,0
|
|
20231116,153000,158401300,3300,3300,3300,3300,0
|
|
20231116,152900,158401300,3300,3300,3300,3300,0
|
|
20231116,152800,158401300,3300,3300,3300,3300,1
|
|
20231116,152700,158398000,3300,3300,3300,3300,0
|
|
20231116,152600,158398000,3300,3300,3300,3300,0
|
|
20231116,152500,158398000,3300,3300,3300,3300,0
|
|
20231116,152400,158398000,3300,3300,3300,3300,74
|
|
20231116,152300,158153800,3300,3295,3300,3295,532
|
|
20231116,152200,156400510,3295,3295,3295,3295,0
|
|
20231116,152100,156400510,3295,3295,3295,3295,0
|
|
20231116,152000,156400510,3295,3295,3295,3295,0
|
|
20231116,151900,156400510,3295,3295,3295,3295,0
|
|
20231116,151800,156400510,3295,3295,3295,3295,3001
|
|
20231116,151700,146512215,3295,3295,3295,3295,8
|
|
20231116,151600,146485855,3300,3300,3300,3300,0
|
|
20231116,151500,146485855,3300,3300,3300,3300,3
|
|
20231116,151400,146475955,3300,3300,3300,3300,0
|
|
20231116,151300,146475955,3300,3300,3300,3300,238
|
|
20231116,151200,145690555,3300,3300,3300,3300,500
|
|
20231116,151100,144040555,3295,3295,3295,3295,55
|
|
20231116,151000,143859330,3295,3300,3300,3295,128
|
|
20231116,150900,143436950,3300,3300,3300,3300,20
|
|
20231116,150800,143370950,3300,3295,3300,3295,64
|
|
20231116,150700,143160065,3300,3295,3300,3295,25
|
|
20231116,150600,143077645,3295,3295,3295,3295,0
|
|
20231116,150500,143077645,3295,3295,3295,3295,14
|
|
20231116,150400,143031515,3295,3295,3295,3295,14
|
|
20231116,150300,142985385,3300,3300,3300,3300,0
|
|
20231116,150200,142985385,3300,3300,3300,3300,510
|
|
20231116,150100,141302385,3300,3300,3300,3300,1
|
|
20231116,150000,141299085,3300,3300,3300,3295,309
|
|
20231116,145900,140279390,3295,3295,3295,3295,46
|
|
20231116,145800,140127820,3300,3300,3300,3295,47
|
|
20231116,145700,139972790,3300,3300,3300,3300,500
|
|
20231116,145600,138322790,3295,3295,3295,3295,0
|
|
20231116,145500,138322790,3295,3295,3295,3295,170
|
|
20231116,145400,137762640,3295,3295,3295,3295,0
|
|
20231116,145300,137762640,3295,3295,3295,3295,50
|
|
20231116,145200,137597890,3295,3295,3295,3295,10
|
|
20231116,145100,137564940,3295,3295,3295,3295,79
|
|
20231116,145000,137304635,3295,3295,3295,3295,20
|
|
20231116,144900,137238735,3290,3290,3290,3290,0
|
|
20231116,144800,137238735,3290,3290,3290,3290,1
|
|
20231116,144700,137235445,3300,3300,3300,3300,48
|
|
20231116,144600,137077045,3300,3300,3300,3300,363
|
|
20231116,144500,135879145,3290,3290,3290,3290,0
|
|
20231116,144400,135879145,3290,3290,3290,3290,0
|
|
20231116,144300,135879145,3290,3290,3290,3290,14
|
|
20231116,144200,135833085,3290,3290,3290,3290,14
|
|
20231116,144100,135787025,3300,3300,3300,3300,0
|
|
20231116,144000,135787025,3300,3295,3300,3295,9275
|
|
20231116,143900,105209500,3295,3295,3295,3295,63
|
|
20231116,143800,105001915,3285,3285,3285,3285,21
|
|
20231116,143700,104932930,3290,3290,3290,3290,197
|
|
20231116,143600,104284800,3290,3290,3290,3290,751
|
|
20231116,143500,101814010,3290,3290,3290,3290,0
|
|
20231116,143400,101814010,3290,3290,3290,3290,23
|
|
20231116,143300,101738340,3290,3290,3290,3290,55
|
|
20231116,143200,101557390,3290,3290,3290,3290,1
|
|
20231116,143100,101554100,3285,3285,3285,3285,0
|
|
20231116,143000,101554100,3285,3285,3285,3285,0
|
|
20231116,142900,101554100,3285,3285,3285,3285,0
|
|
20231116,142800,101554100,3285,3285,3285,3285,2
|
|
20231116,142700,101547530,3285,3285,3285,3285,2
|
|
20231116,142600,101540960,3285,3285,3285,3285,0
|
|
20231116,142500,101540960,3285,3285,3285,3285,0
|
|
20231116,142400,101540960,3285,3285,3285,3285,30
|
|
20231116,142300,101442410,3290,3290,3290,3290,0
|
|
20231116,142200,101442410,3290,3290,3290,3290,177
|
|
20231116,142100,100860080,3280,3280,3280,3280,12
|
|
20231116,142000,100820720,3280,3290,3290,3280,42
|
|
20231116,141900,100682660,3290,3290,3290,3290,64
|
|
20231116,141800,100472100,3280,3280,3280,3280,12
|
|
20231116,141700,100432740,3295,3295,3295,3295,0
|
|
20231116,141600,100432740,3295,3295,3295,3295,200
|
|
20231116,141500,99773740,3280,3280,3280,3280,0
|
|
20231116,141400,99773740,3280,3280,3280,3280,0
|
|
20231116,141300,99773740,3280,3280,3280,3280,0
|
|
20231116,141200,99773740,3280,3280,3280,3280,32
|
|
20231116,141100,99668780,3280,3280,3280,3280,1
|
|
20231116,141000,99665500,3280,3280,3280,3280,0
|
|
20231116,140900,99665500,3280,3280,3280,3280,225
|
|
20231116,140800,98927500,3280,3280,3280,3280,4
|
|
20231116,140700,98914380,3290,3290,3290,3290,0
|
|
20231116,140600,98914380,3290,3290,3290,3290,50
|
|
20231116,140500,98749880,3295,3295,3295,3295,0
|
|
20231116,140400,98749880,3295,3295,3295,3295,6
|
|
20231116,140300,98730110,3280,3280,3280,3280,0
|
|
20231116,140200,98730110,3280,3280,3280,3280,55
|
|
20231116,140100,98549710,3280,3280,3280,3280,1000
|
|
20231116,140000,95269710,3280,3280,3280,3280,0
|
|
20231116,135900,95269710,3280,3290,3290,3280,745
|
|
20231116,135800,92824825,3290,3290,3290,3290,527
|
|
20231116,135700,91090995,3295,3295,3295,3295,0
|
|
20231116,135600,91090995,3295,3295,3295,3295,0
|
|
20231116,135500,91090995,3295,3295,3295,3295,0
|
|
20231116,135400,91090995,3295,3295,3295,3295,0
|
|
20231116,135300,91090995,3295,3295,3295,3295,150
|
|
20231116,135200,90596745,3295,3295,3295,3295,0
|
|
20231116,135100,90596745,3295,3295,3295,3295,1000
|
|
20231116,135000,87301745,3285,3285,3285,3285,0
|
|
20231116,134900,87301745,3285,3285,3285,3285,0
|
|
20231116,134800,87301745,3285,3285,3285,3285,100
|
|
20231116,134700,86973245,3285,3285,3285,3285,100
|
|
20231116,134600,86644745,3285,3285,3285,3285,0
|
|
20231116,134500,86644745,3285,3285,3285,3285,0
|
|
20231116,134400,86644745,3285,3285,3285,3285,0
|
|
20231116,134300,86644745,3285,3285,3285,3285,0
|
|
20231116,134200,86644745,3285,3285,3285,3285,528
|
|
20231116,134100,84910265,3285,3285,3285,3285,0
|
|
20231116,134000,84910265,3285,3285,3285,3285,0
|
|
20231116,133900,84910265,3285,3285,3285,3285,350
|
|
20231116,133800,83760515,3280,3280,3280,3280,0
|
|
20231116,133700,83760515,3280,3280,3280,3280,0
|
|
20231116,133600,83760515,3280,3285,3285,3280,900
|
|
20231116,133500,80806550,3295,3295,3295,3295,4
|
|
20231116,133400,80793370,3295,3295,3295,3295,0
|
|
20231116,133300,80793370,3295,3295,3295,3295,0
|
|
20231116,133200,80793370,3295,3295,3295,3295,35
|
|
20231116,133100,80678045,3285,3285,3285,3285,8
|
|
20231116,133000,80651765,3280,3280,3280,3280,0
|
|
20231116,132900,80651765,3280,3280,3280,3280,0
|
|
20231116,132800,80651765,3280,3280,3280,3280,0
|
|
20231116,132700,80651765,3280,3280,3280,3280,316
|
|
20231116,132600,79615285,3280,3280,3280,3280,0
|
|
20231116,132500,79615285,3280,3295,3295,3280,1611
|
|
20231116,132400,74323830,3290,3290,3290,3290,0
|
|
20231116,132300,74323830,3290,3290,3290,3290,0
|
|
20231116,132200,74323830,3290,3290,3290,3290,0
|
|
20231116,132100,74323830,3290,3290,3290,3290,0
|
|
20231116,132000,74323830,3290,3295,3295,3290,2
|
|
20231116,131900,74317245,3290,3290,3290,3290,73
|
|
20231116,131800,74077075,3290,3290,3290,3290,150
|
|
20231116,131700,73583575,3285,3285,3285,3285,8
|
|
20231116,131600,73557295,3290,3290,3290,3290,0
|
|
20231116,131500,73557295,3290,3290,3290,3290,2
|
|
20231116,131400,73550715,3285,3285,3285,3285,0
|
|
20231116,131300,73550715,3285,3285,3285,3285,0
|
|
20231116,131200,73550715,3285,3285,3285,3285,0
|
|
20231116,131100,73550715,3285,3285,3285,3285,0
|
|
20231116,131000,73550715,3285,3280,3285,3275,966
|
|
20231116,130900,70383505,3285,3285,3285,3285,0
|
|
20231116,130800,70383505,3285,3285,3285,3285,1
|
|
20231116,130700,70380220,3285,3285,3285,3285,0
|
|
20231116,130600,70380220,3285,3280,3285,3280,449
|
|
20231116,130500,68905275,3285,3285,3285,3285,1
|
|
20231116,130400,68901990,3275,3275,3275,3275,0
|
|
20231116,130300,68901990,3275,3275,3275,3275,32
|
|
20231116,130200,68797190,3275,3275,3275,3275,0
|
|
20231116,130100,68797190,3275,3275,3275,3275,0
|
|
20231116,130000,68797190,3275,3275,3275,3275,11
|
|
20231116,125900,68761165,3280,3280,3280,3280,0
|
|
20231116,125800,68761165,3280,3280,3280,3280,10
|
|
20231116,125700,68728365,3280,3280,3280,3280,10
|
|
20231116,125600,68695565,3275,3275,3275,3275,11
|
|
20231116,125500,68659540,3275,3275,3275,3275,0
|
|
20231116,125400,68659540,3275,3275,3275,3275,10
|
|
20231116,125300,68626790,3275,3275,3275,3275,10
|
|
20231116,125200,68594040,3285,3280,3285,3275,20
|
|
20231116,125100,68528475,3280,3280,3280,3280,0
|
|
20231116,125000,68528475,3280,3280,3280,3280,510
|
|
20231116,124900,66855675,3280,3280,3280,3280,200
|
|
20231116,124800,66199675,3280,3285,3285,3280,572
|
|
20231116,124700,64320710,3280,3280,3280,3280,0
|
|
20231116,124600,64320710,3280,3280,3280,3280,10
|
|
20231116,124500,64287910,3280,3280,3280,3280,0
|
|
20231116,124400,64287910,3280,3280,3280,3280,11
|
|
20231116,124300,64251830,3280,3280,3280,3280,0
|
|
20231116,124200,64251830,3280,3280,3280,3280,10
|
|
20231116,124100,64219030,3280,3280,3280,3280,11
|
|
20231116,124000,64182950,3280,3280,3280,3280,0
|
|
20231116,123900,64182950,3280,3280,3280,3280,1010
|
|
20231116,123800,60870150,3285,3285,3285,3285,0
|
|
20231116,123700,60870150,3285,3285,3285,3285,2
|
|
20231116,123600,60863580,3285,3285,3285,3285,0
|
|
20231116,123500,60863580,3285,3280,3285,3280,352
|
|
20231116,123400,59707310,3285,3280,3285,3280,261
|
|
20231116,123300,58850375,3280,3280,3280,3280,11
|
|
20231116,123200,58814295,3280,3280,3280,3280,0
|
|
20231116,123100,58814295,3280,3285,3285,3280,210
|
|
20231116,123000,58124495,3285,3285,3285,3285,0
|
|
20231116,122900,58124495,3285,3285,3285,3285,10
|
|
20231116,122800,58091645,3290,3290,3290,3290,0
|
|
20231116,122700,58091645,3290,3285,3290,3285,514
|
|
20231116,122600,56402300,3285,3285,3285,3285,732
|
|
20231116,122500,53997680,3280,3280,3285,3280,173
|
|
20231116,122400,53429455,3280,3280,3280,3280,10
|
|
20231116,122300,53396655,3280,3280,3280,3280,3
|
|
20231116,122200,53386815,3280,3280,3280,3280,19
|
|
20231116,122100,53324495,3280,3280,3280,3280,0
|
|
20231116,122000,53324495,3280,3280,3280,3280,10
|
|
20231116,121900,53291695,3280,3280,3280,3280,0
|
|
20231116,121800,53291695,3280,3280,3280,3280,11
|
|
20231116,121700,53255615,3280,3280,3280,3280,0
|
|
20231116,121600,53255615,3280,3280,3280,3280,10
|
|
20231116,121500,53222815,3280,3280,3280,3280,0
|
|
20231116,121400,53222815,3280,3285,3285,3280,18
|
|
20231116,121300,53163745,3280,3280,3280,3280,0
|
|
20231116,121200,53163745,3280,3280,3280,3280,10
|
|
20231116,121100,53130945,3280,3280,3280,3280,0
|
|
20231116,121000,53130945,3280,3285,3285,3280,20
|
|
20231116,120900,53065300,3280,3280,3280,3280,10
|
|
20231116,120800,53032500,3280,3280,3280,3280,0
|
|
20231116,120700,53032500,3280,3280,3280,3280,11
|
|
20231116,120600,52996420,3280,3280,3280,3280,0
|
|
20231116,120500,52996420,3280,3280,3280,3280,10
|
|
20231116,120400,52963620,3280,3280,3280,3280,90
|
|
20231116,120300,52668420,3280,3280,3280,3280,11
|
|
20231116,120200,52632340,3280,3280,3280,3280,20
|
|
20231116,120100,52566740,3280,3280,3280,3280,10
|
|
20231116,120000,52533940,3285,3285,3285,3285,10
|
|
20231116,115900,52501090,3280,3280,3280,3280,43
|
|
20231116,115800,52360050,3280,3280,3280,3280,0
|
|
20231116,115700,52360050,3280,3280,3280,3280,10
|
|
20231116,115600,52327250,3280,3280,3280,3280,2
|
|
20231116,115500,52320690,3280,3285,3285,3280,30
|
|
20231116,115400,52222190,3280,3280,3280,3280,0
|
|
20231116,115300,52222190,3280,3280,3280,3280,10
|
|
20231116,115200,52189390,3280,3275,3280,3275,42
|
|
20231116,115100,52051680,3275,3275,3275,3275,0
|
|
20231116,115000,52051680,3275,3275,3275,3275,10
|
|
20231116,114900,52018930,3275,3275,3275,3275,0
|
|
20231116,114800,52018930,3275,3275,3275,3275,10
|
|
20231116,114700,51986180,3280,3280,3280,3280,0
|
|
20231116,114600,51986180,3280,3280,3280,3280,0
|
|
20231116,114500,51986180,3280,3275,3280,3275,600
|
|
20231116,114400,50021130,3275,3275,3275,3275,21
|
|
20231116,114300,49952355,3275,3275,3275,3275,5
|
|
20231116,114200,49935980,3275,3275,3275,3275,18
|
|
20231116,114100,49877030,3270,3270,3270,3270,13
|
|
20231116,114000,49834520,3285,3285,3285,3285,1
|
|
20231116,113900,49831235,3270,3270,3270,3270,5
|
|
20231116,113800,49814885,3290,3290,3290,3290,15
|
|
20231116,113700,49765535,3280,3285,3285,3270,2359
|
|
20231116,113600,42043595,3290,3290,3290,3290,4
|
|
20231116,113500,42030435,3285,3285,3285,3285,10
|
|
20231116,113400,41997585,3285,3285,3285,3285,0
|
|
20231116,113300,41997585,3285,3285,3285,3285,10
|
|
20231116,113200,41964735,3290,3290,3290,3290,2
|
|
20231116,113100,41958155,3290,3290,3290,3290,0
|
|
20231116,113000,41958155,3290,3290,3290,3290,4
|
|
20231116,112900,41944995,3290,3290,3290,3290,6
|
|
20231116,112800,41925255,3295,3295,3295,3295,59
|
|
20231116,112700,41730850,3290,3295,3295,3290,14
|
|
20231116,112600,41684770,3295,3290,3295,3290,306
|
|
20231116,112500,40677985,3295,3295,3295,3295,0
|
|
20231116,112400,40677985,3295,3295,3295,3295,0
|
|
20231116,112300,40677985,3295,3295,3295,3295,352
|
|
20231116,112200,39518145,3290,3285,3290,3285,1895
|
|
20231116,112100,33284145,3285,3285,3285,3285,33
|
|
20231116,112000,33175740,3275,3275,3275,3275,0
|
|
20231116,111900,33175740,3275,3275,3275,3275,0
|
|
20231116,111800,33175740,3275,3275,3275,3275,6
|
|
20231116,111700,33156090,3290,3290,3290,3290,0
|
|
20231116,111600,33156090,3290,3280,3290,3280,252
|
|
20231116,111500,32329480,3275,3275,3275,3275,9
|
|
20231116,111400,32300005,3280,3280,3280,3280,0
|
|
20231116,111300,32300005,3280,3270,3280,3270,151
|
|
20231116,111200,31804735,3275,3275,3275,3275,200
|
|
20231116,111100,31149735,3280,3280,3280,3280,0
|
|
20231116,111000,31149735,3280,3280,3280,3280,14
|
|
20231116,110900,31103815,3280,3280,3280,3275,771
|
|
20231116,110800,28578005,3280,3280,3280,3280,177
|
|
20231116,110700,27997445,3280,3280,3280,3280,0
|
|
20231116,110600,27997445,3280,3280,3280,3280,2
|
|
20231116,110500,27990885,3280,3280,3280,3280,0
|
|
20231116,110400,27990885,3280,3280,3280,3280,3
|
|
20231116,110300,27981045,3280,3280,3280,3280,0
|
|
20231116,110200,27981045,3280,3280,3280,3280,1000
|
|
20231116,110100,24701045,3280,3280,3280,3280,0
|
|
20231116,110000,24701045,3280,3285,3285,3280,132
|
|
20231116,105900,24267585,3285,3285,3285,3285,7
|
|
20231116,105800,24244590,3280,3280,3280,3280,0
|
|
20231116,105700,24244590,3280,3280,3280,3280,100
|
|
20231116,105600,23916590,3280,3280,3280,3280,5
|
|
20231116,105500,23900190,3285,3285,3285,3285,23
|
|
20231116,105400,23824635,3285,3285,3285,3285,90
|
|
20231116,105300,23528985,3285,3280,3285,3280,121
|
|
20231116,105200,23131605,3285,3285,3285,3285,505
|
|
20231116,105100,21472680,3285,3285,3285,3285,0
|
|
20231116,105000,21472680,3285,3290,3290,3285,10
|
|
20231116,104900,21439810,3290,3290,3290,3290,0
|
|
20231116,104800,21439810,3290,3290,3290,3290,8
|
|
20231116,104700,21413490,3290,3290,3290,3290,4
|
|
20231116,104600,21400330,3290,3290,3290,3290,0
|
|
20231116,104500,21400330,3290,3290,3290,3290,2
|
|
20231116,104400,21393750,3290,3290,3290,3290,2
|
|
20231116,104300,21387170,3290,3290,3290,3290,9
|
|
20231116,104200,21357560,3295,3295,3295,3295,2
|
|
20231116,104100,21350970,3290,3285,3290,3285,11
|
|
20231116,104000,21314805,3290,3290,3290,3290,0
|
|
20231116,103900,21314805,3290,3290,3290,3290,6
|
|
20231116,103800,21295065,3290,3280,3295,3280,317
|
|
20231116,103700,20252200,3290,3295,3295,3290,449
|
|
20231116,103600,18774960,3295,3295,3295,3295,0
|
|
20231116,103500,18774960,3295,3295,3295,3295,2
|
|
20231116,103400,18768370,3295,3295,3295,3295,127
|
|
20231116,103300,18349905,3295,3295,3295,3295,78
|
|
20231116,103200,18092895,3295,3295,3295,3295,8
|
|
20231116,103100,18066535,3295,3295,3295,3295,4
|
|
20231116,103000,18053355,3295,3280,3295,3280,593
|
|
20231116,102900,16108120,3280,3280,3280,3280,0
|
|
20231116,102800,16108120,3280,3295,3295,3280,1057
|
|
20231116,102700,12637885,3290,3290,3290,3290,0
|
|
20231116,102600,12637885,3290,3290,3290,3290,0
|
|
20231116,102500,12637885,3290,3290,3290,3290,6
|
|
20231116,102400,12618145,3295,3295,3295,3295,3
|
|
20231116,102300,12608260,3295,3295,3295,3295,0
|
|
20231116,102200,12608260,3295,3295,3295,3295,1
|
|
20231116,102100,12604965,3295,3295,3295,3295,0
|
|
20231116,102000,12604965,3295,3290,3295,3290,30
|
|
20231116,101900,12506260,3290,3295,3295,3290,9
|
|
20231116,101800,12476625,3295,3295,3295,3295,0
|
|
20231116,101700,12476625,3295,3295,3295,3295,0
|
|
20231116,101600,12476625,3295,3290,3295,3290,7
|
|
20231116,101500,12453570,3285,3290,3290,3285,94
|
|
20231116,101400,12144750,3295,3290,3295,3290,469
|
|
20231116,101300,10601575,3290,3290,3290,3290,109
|
|
20231116,101200,10242965,3290,3290,3290,3290,0
|
|
20231116,101100,10242965,3290,3290,3290,3290,0
|
|
20231116,101000,10242965,3290,3290,3290,3290,0
|
|
20231116,100900,10242965,3290,3290,3290,3290,1
|
|
20231116,100800,10239675,3290,3290,3290,3290,0
|
|
20231116,100700,10239675,3290,3290,3290,3290,4
|
|
20231116,100600,10226515,3290,3290,3290,3290,10
|
|
20231116,100500,10193615,3280,3280,3280,3280,1
|
|
20231116,100400,10190335,3275,3295,3300,3275,178
|
|
20231116,100300,9604140,3275,3275,3275,3275,0
|
|
20231116,100200,9604140,3275,3275,3275,3275,870
|
|
20231116,100100,6754890,3280,3285,3285,3280,331
|
|
20231116,100000,5669205,3295,3275,3295,3275,1731
|