677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201400,700668210,3060,3060,3060,3060,9252
|
|
20231106,201300,700668210,3060,3060,3060,3060,0
|
|
20231106,201200,700668210,3060,3060,3060,3060,0
|
|
20231106,201100,700668210,3060,3060,3060,3060,0
|
|
20231106,201000,700668210,3060,3060,3060,3060,0
|
|
20231106,200900,700668210,3060,3060,3060,3060,0
|
|
20231106,200800,700668210,3060,3060,3060,3060,0
|
|
20231106,200700,700668210,3060,3060,3060,3060,0
|
|
20231106,200600,700668210,3060,3060,3060,3060,0
|
|
20231106,200500,700668210,3060,3060,3060,3060,0
|
|
20231106,200400,700668210,3060,3060,3060,3060,0
|
|
20231106,200300,700668210,3060,3060,3060,3060,0
|
|
20231106,200200,700668210,3060,3060,3060,3060,0
|
|
20231106,200100,700668210,3060,3060,3060,3060,0
|
|
20231106,200000,700668210,3060,3060,3060,3060,0
|
|
20231106,195900,700668210,3060,3060,3060,3060,0
|
|
20231106,195800,700668210,3060,3060,3060,3060,0
|
|
20231106,195700,700668210,3060,3060,3060,3060,0
|
|
20231106,195600,700668210,3060,3060,3060,3060,0
|
|
20231106,195500,700668210,3060,3060,3060,3060,0
|
|
20231106,195400,700668210,3060,3060,3060,3060,0
|
|
20231106,195300,700668210,3060,3060,3060,3060,0
|
|
20231106,195200,700668210,3060,3060,3060,3060,0
|
|
20231106,195100,700668210,3060,3060,3060,3060,0
|
|
20231106,195000,700668210,3060,3060,3060,3060,0
|
|
20231106,194900,700668210,3060,3060,3060,3060,0
|
|
20231106,194800,700668210,3060,3060,3060,3060,0
|
|
20231106,194700,700668210,3060,3060,3060,3060,0
|
|
20231106,194600,700668210,3060,3060,3060,3060,0
|
|
20231106,194500,700668210,3060,3060,3060,3060,0
|
|
20231106,194400,700668210,3060,3060,3060,3060,9252
|
|
20231106,194300,700668210,3060,3060,3060,3060,0
|
|
20231106,194200,700668210,3060,3060,3060,3060,0
|
|
20231106,194100,700668210,3060,3060,3060,3060,0
|
|
20231106,194000,700668210,3060,3060,3060,3060,0
|
|
20231106,193900,700668210,3060,3060,3060,3060,0
|
|
20231106,193800,700668210,3060,3060,3060,3060,0
|
|
20231106,193700,700668210,3060,3060,3060,3060,0
|
|
20231106,193600,700668210,3060,3060,3060,3060,0
|
|
20231106,193500,700668210,3060,3060,3060,3060,0
|
|
20231106,193400,700668210,3060,3060,3060,3060,0
|
|
20231106,193300,700668210,3060,3060,3060,3060,0
|
|
20231106,193200,700668210,3060,3060,3060,3060,0
|
|
20231106,193100,700668210,3060,3060,3060,3060,0
|
|
20231106,193000,700668210,3060,3060,3060,3060,0
|
|
20231106,192900,700668210,3060,3060,3060,3060,0
|
|
20231106,192800,700668210,3060,3060,3060,3060,0
|
|
20231106,192700,700668210,3060,3060,3060,3060,0
|
|
20231106,192600,700668210,3060,3060,3060,3060,0
|
|
20231106,192500,700668210,3060,3060,3060,3060,0
|
|
20231106,192400,700668210,3060,3060,3060,3060,0
|
|
20231106,192300,700668210,3060,3060,3060,3060,0
|
|
20231106,192200,700668210,3060,3060,3060,3060,0
|
|
20231106,192100,700668210,3060,3060,3060,3060,0
|
|
20231106,192000,700668210,3060,3060,3060,3060,0
|
|
20231106,191900,700668210,3060,3060,3060,3060,0
|
|
20231106,191800,700668210,3060,3060,3060,3060,0
|
|
20231106,191700,700668210,3060,3060,3060,3060,0
|
|
20231106,191600,700668210,3060,3060,3060,3060,0
|
|
20231106,191500,700668210,3060,3060,3060,3060,0
|
|
20231106,191400,700668210,3060,3060,3060,3060,9252
|
|
20231106,191300,700668210,3060,3060,3060,3060,0
|
|
20231106,191200,700668210,3060,3060,3060,3060,0
|
|
20231106,191100,700668210,3060,3060,3060,3060,0
|
|
20231106,191000,700668210,3060,3060,3060,3060,0
|
|
20231106,190900,700668210,3060,3060,3060,3060,0
|
|
20231106,190800,700668210,3060,3060,3060,3060,0
|
|
20231106,190700,700668210,3060,3060,3060,3060,0
|
|
20231106,190600,700668210,3060,3060,3060,3060,0
|
|
20231106,190500,700668210,3060,3060,3060,3060,0
|
|
20231106,190400,700668210,3060,3060,3060,3060,0
|
|
20231106,190300,700668210,3060,3060,3060,3060,0
|
|
20231106,190200,700668210,3060,3060,3060,3060,0
|
|
20231106,190100,700668210,3060,3060,3060,3060,0
|
|
20231106,190000,700668210,3060,3060,3060,3060,0
|
|
20231106,185900,700668210,3060,3060,3060,3060,0
|
|
20231106,185800,700668210,3060,3060,3060,3060,0
|
|
20231106,185700,700668210,3060,3060,3060,3060,0
|
|
20231106,185600,700668210,3060,3060,3060,3060,0
|
|
20231106,185500,700668210,3060,3060,3060,3060,0
|
|
20231106,185400,700668210,3060,3060,3060,3060,0
|
|
20231106,185300,700668210,3060,3060,3060,3060,0
|
|
20231106,185200,700668210,3060,3060,3060,3060,0
|
|
20231106,185100,700668210,3060,3060,3060,3060,0
|
|
20231106,185000,700668210,3060,3060,3060,3060,0
|
|
20231106,184900,700668210,3060,3060,3060,3060,0
|
|
20231106,184800,700668210,3060,3060,3060,3060,0
|
|
20231106,184700,700668210,3060,3060,3060,3060,0
|
|
20231106,184600,700668210,3060,3060,3060,3060,0
|
|
20231106,184500,700668210,3060,3060,3060,3060,0
|
|
20231106,184400,700668210,3060,3060,3060,3060,9252
|
|
20231106,184300,700668210,3060,3060,3060,3060,0
|
|
20231106,184200,700668210,3060,3060,3060,3060,0
|
|
20231106,184100,700668210,3060,3060,3060,3060,0
|
|
20231106,184000,700668210,3060,3060,3060,3060,0
|
|
20231106,183900,700668210,3060,3060,3060,3060,0
|
|
20231106,183800,700668210,3060,3060,3060,3060,0
|
|
20231106,183700,700668210,3060,3060,3060,3060,0
|
|
20231106,183600,700668210,3060,3060,3060,3060,0
|
|
20231106,183500,700668210,3060,3060,3060,3060,0
|
|
20231106,183400,700668210,3060,3060,3060,3060,0
|
|
20231106,183300,700668210,3060,3060,3060,3060,0
|
|
20231106,183200,700668210,3060,3060,3060,3060,0
|
|
20231106,183100,700668210,3060,3060,3060,3060,0
|
|
20231106,183000,700668210,3060,3060,3060,3060,0
|
|
20231106,182900,700668210,3060,3060,3060,3060,0
|
|
20231106,182800,700668210,3060,3060,3060,3060,0
|
|
20231106,182700,700668210,3060,3060,3060,3060,0
|
|
20231106,182600,700668210,3060,3060,3060,3060,0
|
|
20231106,182500,700668210,3060,3060,3060,3060,0
|
|
20231106,182400,700668210,3060,3060,3060,3060,0
|
|
20231106,182300,700668210,3060,3060,3060,3060,0
|
|
20231106,182200,700668210,3060,3060,3060,3060,0
|
|
20231106,182100,700668210,3060,3060,3060,3060,0
|
|
20231106,182000,700668210,3060,3060,3060,3060,0
|
|
20231106,181900,700668210,3060,3060,3060,3060,0
|
|
20231106,181800,700668210,3060,3060,3060,3060,0
|
|
20231106,181700,700668210,3060,3060,3060,3060,0
|
|
20231106,181600,700668210,3060,3060,3060,3060,0
|
|
20231106,181500,700668210,3060,3060,3060,3060,0
|
|
20231106,181400,700668210,3060,3060,3060,3060,9252
|
|
20231106,181300,700668210,3060,3060,3060,3060,0
|
|
20231106,181200,700668210,3060,3060,3060,3060,0
|
|
20231106,181100,700668210,3060,3060,3060,3060,0
|
|
20231106,181000,700668210,3060,3060,3060,3060,0
|
|
20231106,180900,700668210,3060,3060,3060,3060,0
|
|
20231106,180800,700668210,3060,3060,3060,3060,0
|
|
20231106,180700,700668210,3060,3060,3060,3060,0
|
|
20231106,180600,700668210,3060,3060,3060,3060,0
|
|
20231106,180500,700668210,3060,3060,3060,3060,0
|
|
20231106,180400,700668210,3060,3060,3060,3060,0
|
|
20231106,180300,700668210,3060,3060,3060,3060,0
|
|
20231106,180200,700668210,3060,3060,3060,3060,0
|
|
20231106,180100,700668210,3060,3060,3060,3060,0
|
|
20231106,180000,700668210,3060,3060,3060,3060,0
|
|
20231106,175900,700668210,3060,3060,3060,3060,0
|
|
20231106,175800,700668210,3060,3060,3060,3060,0
|
|
20231106,175700,700668210,3060,3060,3060,3060,0
|
|
20231106,175600,700668210,3060,3060,3060,3060,0
|
|
20231106,175500,700668210,3060,3060,3060,3060,0
|
|
20231106,175400,700668210,3060,3060,3060,3060,0
|
|
20231106,175300,700668210,3060,3060,3060,3060,0
|
|
20231106,175200,700668210,3060,3060,3060,3060,0
|
|
20231106,175100,700668210,3060,3060,3060,3060,0
|
|
20231106,175000,700668210,3060,3060,3060,3060,0
|
|
20231106,174900,700668210,3060,3060,3060,3060,0
|
|
20231106,174800,700668210,3060,3060,3060,3060,0
|
|
20231106,174700,700668210,3060,3060,3060,3060,0
|
|
20231106,174600,700668210,3060,3060,3060,3060,0
|
|
20231106,174500,700668210,3060,3060,3060,3060,0
|
|
20231106,174400,700668210,3060,3060,3060,3060,9252
|
|
20231106,174300,700668210,3060,3060,3060,3060,0
|
|
20231106,174200,700668210,3060,3060,3060,3060,0
|
|
20231106,174100,700668210,3060,3060,3060,3060,0
|
|
20231106,174000,700668210,3060,3060,3060,3060,0
|
|
20231106,173900,700668210,3060,3060,3060,3060,0
|
|
20231106,173800,700668210,3060,3060,3060,3060,0
|
|
20231106,173700,700668210,3060,3060,3060,3060,0
|
|
20231106,173600,700668210,3060,3060,3060,3060,0
|
|
20231106,173500,700668210,3060,3060,3060,3060,0
|
|
20231106,173400,700668210,3060,3060,3060,3060,0
|
|
20231106,173300,700668210,3060,3060,3060,3060,0
|
|
20231106,173200,700668210,3060,3060,3060,3060,0
|
|
20231106,173100,700668210,3060,3060,3060,3060,0
|
|
20231106,173000,700668210,3060,3060,3060,3060,0
|
|
20231106,172900,700668210,3060,3060,3060,3060,0
|
|
20231106,172800,700668210,3060,3060,3060,3060,0
|
|
20231106,172700,700668210,3060,3060,3060,3060,0
|
|
20231106,172600,700668210,3060,3060,3060,3060,0
|
|
20231106,172500,700668210,3060,3060,3060,3060,0
|
|
20231106,172400,700668210,3060,3060,3060,3060,0
|
|
20231106,172300,700668210,3060,3060,3060,3060,0
|
|
20231106,172200,700668210,3060,3060,3060,3060,0
|
|
20231106,172100,700668210,3060,3060,3060,3060,0
|
|
20231106,172000,700668210,3060,3060,3060,3060,0
|
|
20231106,171900,700668210,3060,3060,3060,3060,0
|
|
20231106,171800,700668210,3060,3060,3060,3060,0
|
|
20231106,171700,700668210,3060,3060,3060,3060,0
|
|
20231106,171600,700668210,3060,3060,3060,3060,0
|
|
20231106,171500,700668210,3060,3060,3060,3060,0
|
|
20231106,171400,700668210,3060,3060,3060,3060,9252
|
|
20231106,171300,700668210,3060,3060,3060,3060,0
|
|
20231106,171200,700668210,3060,3060,3060,3060,0
|
|
20231106,171100,700668210,3060,3060,3060,3060,0
|
|
20231106,171000,700668210,3060,3060,3060,3060,0
|
|
20231106,170900,700668210,3060,3060,3060,3060,0
|
|
20231106,170800,700668210,3060,3060,3060,3060,0
|
|
20231106,170700,700668210,3060,3060,3060,3060,0
|
|
20231106,170600,700668210,3060,3060,3060,3060,0
|
|
20231106,170500,700668210,3060,3060,3060,3060,0
|
|
20231106,170400,700668210,3060,3060,3060,3060,0
|
|
20231106,170300,700668210,3060,3060,3060,3060,0
|
|
20231106,170200,700668210,3060,3060,3060,3060,0
|
|
20231106,170100,700668210,3060,3060,3060,3060,0
|
|
20231106,170000,700668210,3060,3060,3060,3060,0
|
|
20231106,165900,700668210,3060,3060,3060,3060,0
|
|
20231106,165800,700668210,3060,3060,3060,3060,0
|
|
20231106,165700,700668210,3060,3060,3060,3060,0
|
|
20231106,165600,700668210,3060,3060,3060,3060,0
|
|
20231106,165500,700668210,3060,3060,3060,3060,0
|
|
20231106,165400,700668210,3060,3060,3060,3060,0
|
|
20231106,165300,700668210,3060,3060,3060,3060,0
|
|
20231106,165200,700668210,3060,3060,3060,3060,0
|
|
20231106,165100,700668210,3060,3060,3060,3060,0
|
|
20231106,165000,700668210,3060,3060,3060,3060,0
|
|
20231106,164900,700668210,3060,3060,3060,3060,0
|
|
20231106,164800,700668210,3060,3060,3060,3060,0
|
|
20231106,164700,700668210,3060,3060,3060,3060,0
|
|
20231106,164600,700668210,3060,3060,3060,3060,0
|
|
20231106,164500,700668210,3060,3060,3060,3060,0
|
|
20231106,164400,700668210,3060,3060,3060,3060,9252
|
|
20231106,164300,700668210,3060,3060,3060,3060,0
|
|
20231106,164200,700668210,3060,3060,3060,3060,0
|
|
20231106,164100,700668210,3060,3060,3060,3060,0
|
|
20231106,164000,700668210,3060,3060,3060,3060,0
|
|
20231106,163900,700668210,3060,3060,3060,3060,0
|
|
20231106,163800,700668210,3060,3060,3060,3060,0
|
|
20231106,163700,700668210,3060,3060,3060,3060,0
|
|
20231106,163600,700668210,3060,3060,3060,3060,0
|
|
20231106,163500,700668210,3060,3060,3060,3060,0
|
|
20231106,163400,700668210,3060,3060,3060,3060,0
|
|
20231106,163300,700668210,3060,3060,3060,3060,0
|
|
20231106,163200,700668210,3060,3060,3060,3060,0
|
|
20231106,163100,700668210,3060,3060,3060,3060,0
|
|
20231106,163000,700668210,3060,3060,3060,3060,0
|
|
20231106,162900,700668210,3060,3060,3060,3060,0
|
|
20231106,162800,700668210,3060,3060,3060,3060,0
|
|
20231106,162700,700668210,3060,3060,3060,3060,0
|
|
20231106,162600,700668210,3060,3060,3060,3060,0
|
|
20231106,162500,700668210,3060,3060,3060,3060,0
|
|
20231106,162400,700668210,3060,3060,3060,3060,0
|
|
20231106,162300,700668210,3060,3060,3060,3060,0
|
|
20231106,162200,700668210,3060,3060,3060,3060,0
|
|
20231106,162100,700668210,3060,3060,3060,3060,0
|
|
20231106,162000,700668210,3060,3060,3060,3060,0
|
|
20231106,161900,700668210,3060,3060,3060,3060,0
|
|
20231106,161800,700668210,3060,3060,3060,3060,0
|
|
20231106,161700,700668210,3060,3060,3060,3060,0
|
|
20231106,161600,700668210,3060,3060,3060,3060,0
|
|
20231106,161500,700668210,3060,3060,3060,3060,0
|
|
20231106,161400,700668210,3060,3060,3060,3060,9252
|
|
20231106,161300,700668210,3060,3060,3060,3060,0
|
|
20231106,161200,700668210,3060,3060,3060,3060,0
|
|
20231106,161100,700668210,3060,3060,3060,3060,0
|
|
20231106,161000,700668210,3060,3060,3060,3060,0
|
|
20231106,160900,700668210,3060,3060,3060,3060,0
|
|
20231106,160800,700668210,3060,3060,3060,3060,0
|
|
20231106,160700,700668210,3060,3060,3060,3060,0
|
|
20231106,160600,700668210,3060,3060,3060,3060,0
|
|
20231106,160500,700668210,3060,3060,3060,3060,0
|
|
20231106,160400,700668210,3060,3060,3060,3060,0
|
|
20231106,160300,700668210,3060,3060,3060,3060,0
|
|
20231106,160200,700668210,3060,3060,3060,3060,0
|
|
20231106,160100,700668210,3060,3060,3060,3060,0
|
|
20231106,160000,700668210,3060,3060,3060,3060,0
|
|
20231106,155900,700668210,3060,3060,3060,3060,0
|
|
20231106,155800,700668210,3060,3060,3060,3060,0
|
|
20231106,155700,700668210,3060,3060,3060,3060,0
|
|
20231106,155600,700668210,3060,3060,3060,3060,0
|
|
20231106,155500,700668210,3060,3060,3060,3060,0
|
|
20231106,155400,700668210,3060,3060,3060,3060,0
|
|
20231106,155300,700668210,3060,3060,3060,3060,0
|
|
20231106,155200,700668210,3060,3060,3060,3060,0
|
|
20231106,155100,700668210,3060,3060,3060,3060,0
|
|
20231106,155000,700668210,3060,3060,3060,3060,0
|
|
20231106,154900,700668210,3060,3060,3060,3060,0
|
|
20231106,154800,700668210,3060,3060,3060,3060,0
|
|
20231106,154700,700668210,3060,3060,3060,3060,0
|
|
20231106,154600,700668210,3060,3060,3060,3060,0
|
|
20231106,154500,700668210,3060,3060,3060,3060,0
|
|
20231106,154400,700668210,3060,3060,3060,3060,9252
|
|
20231106,154300,700668210,3060,3060,3060,3060,0
|
|
20231106,154200,700668210,3060,3060,3060,3060,0
|
|
20231106,154100,700668210,3060,3060,3060,3060,0
|
|
20231106,154000,700668210,3060,3060,3060,3060,0
|
|
20231106,153900,700668210,3060,3060,3060,3060,0
|
|
20231106,153800,700668210,3060,3060,3060,3060,0
|
|
20231106,153700,700668210,3060,3060,3060,3060,0
|
|
20231106,153600,700668210,3060,3060,3060,3060,0
|
|
20231106,153500,700668210,3060,3060,3060,3060,0
|
|
20231106,153400,700668210,3060,3060,3060,3060,0
|
|
20231106,153300,700668210,3060,3060,3060,3060,0
|
|
20231106,153200,700668210,3060,3060,3060,3060,0
|
|
20231106,153100,700668210,3060,3060,3060,3060,0
|
|
20231106,153000,700668210,3060,3060,3060,3060,9252
|
|
20231106,152900,672357090,3055,3055,3055,3055,0
|
|
20231106,152800,672357090,3055,3055,3055,3055,0
|
|
20231106,152700,672357090,3055,3055,3055,3055,0
|
|
20231106,152600,672357090,3055,3055,3055,3055,0
|
|
20231106,152500,672357090,3055,3055,3055,3055,0
|
|
20231106,152400,672357090,3055,3055,3055,3055,0
|
|
20231106,152300,672357090,3055,3055,3055,3055,0
|
|
20231106,152200,672357090,3055,3055,3055,3055,0
|
|
20231106,152100,672357090,3055,3055,3055,3055,0
|
|
20231106,152000,672357090,3055,3055,3055,3055,0
|
|
20231106,151900,672357090,3055,3055,3055,3050,225
|
|
20231106,151800,671669870,3055,3055,3055,3050,272
|
|
20231106,151700,670839105,3055,3055,3055,3055,22
|
|
20231106,151600,670771895,3050,3055,3055,3050,90
|
|
20231106,151500,670497385,3050,3055,3055,3050,2719
|
|
20231106,151400,662203340,3050,3050,3050,3050,80
|
|
20231106,151300,661959340,3050,3050,3050,3050,18
|
|
20231106,151200,661904440,3055,3055,3055,3055,101
|
|
20231106,151100,661595885,3055,3055,3055,3055,270
|
|
20231106,151000,660771035,3055,3055,3055,3055,22
|
|
20231106,150900,660703825,3055,3055,3055,3055,0
|
|
20231106,150800,660703825,3055,3055,3055,3055,1116
|
|
20231106,150700,657294445,3055,3055,3055,3055,384
|
|
20231106,150600,656121325,3055,3055,3055,3055,100
|
|
20231106,150500,655815825,3060,3060,3060,3060,0
|
|
20231106,150400,655815825,3060,3060,3060,3060,530
|
|
20231106,150300,654194025,3050,3050,3050,3050,0
|
|
20231106,150200,654194025,3050,3050,3050,3050,0
|
|
20231106,150100,654194025,3050,3060,3060,3050,217
|
|
20231106,150000,653532150,3060,3055,3060,3055,557
|
|
20231106,145900,651828080,3055,3055,3055,3055,931
|
|
20231106,145800,648983875,3055,3055,3055,3055,0
|
|
20231106,145700,648983875,3055,3055,3055,3055,100
|
|
20231106,145600,648678375,3060,3060,3060,3060,0
|
|
20231106,145500,648678375,3060,3060,3060,3060,0
|
|
20231106,145400,648678375,3060,3065,3065,3060,136
|
|
20231106,145300,648262210,3060,3060,3060,3060,0
|
|
20231106,145200,648262210,3060,3055,3060,3055,1012
|
|
20231106,145100,645165990,3060,3060,3060,3060,0
|
|
20231106,145000,645165990,3060,3055,3060,3055,1068
|
|
20231106,144900,641898160,3055,3060,3060,3055,102
|
|
20231106,144800,641586540,3055,3055,3055,3055,100
|
|
20231106,144700,641281040,3055,3055,3055,3055,100
|
|
20231106,144600,640975540,3055,3055,3055,3055,1507
|
|
20231106,144500,636371655,3060,3060,3060,3060,0
|
|
20231106,144400,636371655,3060,3060,3060,3060,29
|
|
20231106,144300,636282915,3060,3055,3060,3055,1136
|
|
20231106,144200,632812430,3060,3060,3060,3060,300
|
|
20231106,144100,631894430,3060,3060,3060,3060,1028
|
|
20231106,144000,628748750,3055,3055,3055,3055,1121
|
|
20231106,143900,625324095,3055,3055,3055,3055,0
|
|
20231106,143800,625324095,3055,3050,3055,3050,4134
|
|
20231106,143700,612703515,3050,3050,3050,3050,50
|
|
20231106,143600,612551015,3050,3050,3050,3050,26
|
|
20231106,143500,612471715,3050,3050,3050,3050,50
|
|
20231106,143400,612319215,3050,3050,3050,3050,1700
|
|
20231106,143300,607134215,3055,3055,3055,3055,1
|
|
20231106,143200,607131160,3045,3050,3050,3045,767
|
|
20231106,143100,604795065,3050,3050,3050,3050,0
|
|
20231106,143000,604795065,3050,3050,3050,3050,3767
|
|
20231106,142900,593305715,3055,3055,3055,3055,10
|
|
20231106,142800,593275165,3055,3055,3055,3055,0
|
|
20231106,142700,593275165,3055,3055,3055,3055,1
|
|
20231106,142600,593272110,3055,3055,3055,3055,3
|
|
20231106,142500,593262945,3050,3050,3050,3050,320
|
|
20231106,142400,592286945,3050,3050,3050,3050,1149
|
|
20231106,142300,588782495,3050,3050,3050,3050,983
|
|
20231106,142200,585784345,3050,3050,3050,3050,1
|
|
20231106,142100,585781295,3050,3050,3050,3050,0
|
|
20231106,142000,585781295,3050,3050,3050,3050,0
|
|
20231106,141900,585781295,3050,3050,3050,3050,0
|
|
20231106,141800,585781295,3050,3050,3050,3050,0
|
|
20231106,141700,585781295,3050,3050,3050,3050,0
|
|
20231106,141600,585781295,3050,3050,3050,3050,1
|
|
20231106,141500,585778245,3050,3050,3050,3050,0
|
|
20231106,141400,585778245,3050,3050,3050,3050,0
|
|
20231106,141300,585778245,3050,3050,3050,3050,0
|
|
20231106,141200,585778245,3050,3050,3050,3050,136
|
|
20231106,141100,585363445,3055,3055,3055,3055,1
|
|
20231106,141000,585360390,3060,3060,3060,3060,0
|
|
20231106,140900,585360390,3060,3060,3060,3060,0
|
|
20231106,140800,585360390,3060,3055,3060,3055,10214
|
|
20231106,140700,554106310,3055,3050,3055,3050,2153
|
|
20231106,140600,547536535,3050,3050,3050,3050,1
|
|
20231106,140500,547533485,3050,3050,3050,3050,0
|
|
20231106,140400,547533485,3050,3050,3050,3050,0
|
|
20231106,140300,547533485,3050,3050,3050,3050,1
|
|
20231106,140200,547530435,3045,3045,3045,3045,2687
|
|
20231106,140100,539348520,3045,3045,3045,3045,0
|
|
20231106,140000,539348520,3045,3045,3045,3045,1
|
|
20231106,135900,539345475,3045,3045,3045,3045,0
|
|
20231106,135800,539345475,3045,3045,3045,3045,10
|
|
20231106,135700,539315025,3045,3045,3045,3045,0
|
|
20231106,135600,539315025,3045,3045,3045,3045,0
|
|
20231106,135500,539315025,3045,3045,3045,3045,146
|
|
20231106,135400,538870455,3045,3045,3045,3045,0
|
|
20231106,135300,538870455,3045,3045,3045,3045,100
|
|
20231106,135200,538565955,3045,3045,3045,3045,1
|
|
20231106,135100,538562910,3040,3040,3040,3040,882
|
|
20231106,135000,535881630,3040,3045,3045,3040,61
|
|
20231106,134900,535696185,3040,3040,3045,3040,208
|
|
20231106,134800,535063860,3040,3040,3040,3040,0
|
|
20231106,134700,535063860,3040,3040,3040,3040,0
|
|
20231106,134600,535063860,3040,3040,3040,3040,1
|
|
20231106,134500,535060820,3045,3045,3045,3045,0
|
|
20231106,134400,535060820,3045,3040,3045,3040,201
|
|
20231106,134300,534449770,3040,3040,3040,3040,0
|
|
20231106,134200,534449770,3040,3040,3040,3040,0
|
|
20231106,134100,534449770,3040,3040,3040,3040,0
|
|
20231106,134000,534449770,3040,3035,3040,3035,2
|
|
20231106,133900,534443695,3045,3045,3045,3045,1
|
|
20231106,133800,534440650,3035,3035,3035,3035,1175
|
|
20231106,133700,530874525,3035,3035,3035,3035,30
|
|
20231106,133600,530783475,3035,3045,3045,3035,147
|
|
20231106,133500,530336710,3045,3040,3045,3040,60
|
|
20231106,133400,530154305,3040,3040,3040,3040,41
|
|
20231106,133300,530029665,3045,3040,3045,3040,97
|
|
20231106,133200,529734780,3040,3040,3040,3040,1100
|
|
20231106,133100,526390780,3040,3040,3040,3040,656
|
|
20231106,133000,524396540,3040,3040,3040,3040,1
|
|
20231106,132900,524393500,3035,3040,3040,3035,1261
|
|
20231106,132800,520565515,3040,3040,3040,3040,1
|
|
20231106,132700,520562475,3040,3040,3040,3040,6
|
|
20231106,132600,520544235,3040,3040,3040,3040,0
|
|
20231106,132500,520544235,3040,3040,3040,3040,0
|
|
20231106,132400,520544235,3040,3040,3040,3040,0
|
|
20231106,132300,520544235,3040,3040,3040,3040,1
|
|
20231106,132200,520541195,3040,3040,3040,3040,10
|
|
20231106,132100,520510795,3040,3040,3040,3040,0
|
|
20231106,132000,520510795,3040,3035,3040,3030,1551
|
|
20231106,131900,515805010,3045,3045,3045,3045,0
|
|
20231106,131800,515805010,3045,3045,3045,3045,0
|
|
20231106,131700,515805010,3045,3040,3045,3040,3
|
|
20231106,131600,515795885,3040,3045,3045,3040,123
|
|
20231106,131500,515421955,3045,3045,3045,3045,0
|
|
20231106,131400,515421955,3045,3045,3045,3045,0
|
|
20231106,131300,515421955,3045,3040,3045,3040,200
|
|
20231106,131200,514813455,3045,3045,3045,3045,5
|
|
20231106,131100,514798230,3045,3045,3045,3045,1561
|
|
20231106,131000,510044985,3040,3040,3040,3040,0
|
|
20231106,130900,510044985,3040,3040,3040,3040,2
|
|
20231106,130800,510038905,3045,3040,3045,3040,3000
|
|
20231106,130700,500915415,3040,3040,3040,3040,1
|
|
20231106,130600,500912375,3040,3040,3040,3040,1
|
|
20231106,130500,500909335,3040,3040,3040,3040,0
|
|
20231106,130400,500909335,3040,3040,3040,3040,0
|
|
20231106,130300,500909335,3040,3040,3040,3040,0
|
|
20231106,130200,500909335,3040,3040,3040,3040,0
|
|
20231106,130100,500909335,3040,3040,3040,3040,1
|
|
20231106,130000,500906295,3040,3040,3040,3040,0
|
|
20231106,125900,500906295,3040,3040,3040,3040,1
|
|
20231106,125800,500903255,3035,3035,3035,3035,0
|
|
20231106,125700,500903255,3035,3035,3035,3035,758
|
|
20231106,125600,498602725,3035,3035,3035,3035,689
|
|
20231106,125500,496511610,3030,3025,3030,3025,2943
|
|
20231106,125400,487606535,3020,3025,3025,3020,2478
|
|
20231106,125300,480110610,3025,3025,3025,3025,15
|
|
20231106,125200,480065235,3015,3020,3020,3015,4000
|
|
20231106,125100,467991325,3020,3025,3025,3020,3500
|
|
20231106,125000,457420790,3040,3025,3040,3020,801
|
|
20231106,124900,455001525,3025,3025,3025,3025,1800
|
|
20231106,124800,449556525,3030,3035,3035,3030,5440
|
|
20231106,124700,433072815,3035,3040,3040,3035,1019
|
|
20231106,124600,429978995,3040,3040,3040,3040,200
|
|
20231106,124500,429370995,3040,3040,3040,3040,1719
|
|
20231106,124400,424145235,3040,3040,3040,3040,67
|
|
20231106,124300,423941555,3040,3040,3040,3040,38
|
|
20231106,124200,423826035,3040,3040,3040,3040,0
|
|
20231106,124100,423826035,3040,3040,3040,3040,5
|
|
20231106,124000,423810835,3040,3040,3040,3040,13
|
|
20231106,123900,423771315,3035,3040,3040,3035,810
|
|
20231106,123800,421312910,3040,3040,3040,3040,12
|
|
20231106,123700,421276430,3040,3035,3040,3035,2413
|
|
20231106,123600,413952960,3040,3040,3040,3040,10
|
|
20231106,123500,413922560,3040,3040,3040,3040,1043
|
|
20231106,123400,410751840,3040,3040,3040,3040,11
|
|
20231106,123300,410718400,3040,3045,3045,3040,1021
|
|
20231106,123200,407614060,3040,3040,3040,3040,1
|
|
20231106,123100,407611020,3040,3045,3045,3040,103
|
|
20231106,123000,407297885,3040,3040,3040,3040,500
|
|
20231106,122900,405777885,3045,3045,3045,3045,1
|
|
20231106,122800,405774840,3045,3045,3045,3045,1
|
|
20231106,122700,405771795,3040,3045,3045,3040,456
|
|
20231106,122600,404385275,3045,3045,3045,3045,460
|
|
20231106,122500,402984575,3045,3045,3045,3045,3
|
|
20231106,122400,402975440,3045,3045,3045,3045,1843
|
|
20231106,122300,397363505,3050,3045,3050,3045,2001
|
|
20231106,122200,391270455,3045,3045,3045,3045,1006
|
|
20231106,122100,388207185,3045,3045,3045,3045,33
|
|
20231106,122000,388106700,3045,3045,3045,3045,0
|
|
20231106,121900,388106700,3045,3045,3045,3045,60
|
|
20231106,121800,387924000,3045,3045,3045,3045,1
|
|
20231106,121700,387920955,3045,3040,3045,3040,462
|
|
20231106,121600,386516470,3040,3040,3040,3040,130
|
|
20231106,121500,386121270,3035,3035,3035,3035,0
|
|
20231106,121400,386121270,3035,3035,3035,3035,86
|
|
20231106,121300,385860260,3045,3045,3045,3045,1
|
|
20231106,121200,385857215,3040,3040,3040,3040,288
|
|
20231106,121100,384981695,3040,3045,3045,3040,344
|
|
20231106,121000,383935920,3035,3035,3035,3035,224
|
|
20231106,120900,383256080,3035,3045,3045,3035,893
|
|
20231106,120800,380542825,3045,3045,3045,3045,6
|
|
20231106,120700,380524555,3040,3040,3045,3040,2732
|
|
20231106,120600,372219270,3045,3045,3045,3045,0
|
|
20231106,120500,372219270,3045,3045,3045,3045,0
|
|
20231106,120400,372219270,3045,3045,3045,3045,56
|
|
20231106,120300,372048750,3045,3040,3045,3040,1056
|
|
20231106,120200,368838230,3045,3045,3045,3045,64
|
|
20231106,120100,368643350,3045,3045,3045,3045,0
|
|
20231106,120000,368643350,3045,3045,3045,3045,7
|
|
20231106,115900,368622035,3045,3045,3045,3045,33
|
|
20231106,115800,368521550,3045,3045,3045,3045,3
|
|
20231106,115700,368512415,3045,3045,3045,3045,1
|
|
20231106,115600,368509370,3040,3045,3045,3040,387
|
|
20231106,115500,367331105,3045,3045,3045,3045,2258
|
|
20231106,115400,360455495,3045,3045,3045,3045,0
|
|
20231106,115300,360455495,3045,3045,3045,3045,6
|
|
20231106,115200,360437225,3045,3045,3045,3045,0
|
|
20231106,115100,360437225,3045,3045,3045,3045,134
|
|
20231106,115000,360029195,3045,3045,3045,3045,0
|
|
20231106,114900,360029195,3045,3045,3045,3045,6
|
|
20231106,114800,360010925,3040,3040,3040,3040,58
|
|
20231106,114700,359834605,3045,3045,3045,3045,0
|
|
20231106,114600,359834605,3045,3045,3045,3045,59
|
|
20231106,114500,359654950,3040,3040,3040,3040,5188
|
|
20231106,114400,343883430,3040,3040,3040,3040,1118
|
|
20231106,114300,340484710,3045,3045,3045,3045,43
|
|
20231106,114200,340353775,3040,3040,3040,3040,2
|
|
20231106,114100,340347695,3045,3045,3045,3045,6
|
|
20231106,114000,340329425,3045,3040,3045,3040,1511
|
|
20231106,113900,335735980,3040,3040,3040,3040,0
|
|
20231106,113800,335735980,3040,3040,3040,3040,1
|
|
20231106,113700,335732940,3045,3045,3045,3045,6
|
|
20231106,113600,335714670,3045,3045,3045,3045,33
|
|
20231106,113500,335614185,3045,3045,3045,3045,1
|
|
20231106,113400,335611140,3045,3045,3045,3045,1056
|
|
20231106,113300,332395620,3040,3040,3040,3040,0
|
|
20231106,113200,332395620,3040,3040,3040,3040,0
|
|
20231106,113100,332395620,3040,3040,3040,3040,9
|
|
20231106,113000,332368260,3040,3040,3040,3040,7
|
|
20231106,112900,332346980,3040,3040,3040,3040,2156
|
|
20231106,112800,325792740,3040,3040,3040,3040,0
|
|
20231106,112700,325792740,3040,3040,3040,3040,3000
|
|
20231106,112600,316672740,3040,3040,3040,3040,1033
|
|
20231106,112500,313532420,3040,3035,3040,3035,179
|
|
20231106,112400,312988490,3040,3040,3045,3040,1146
|
|
20231106,112300,309504450,3040,3040,3040,3040,290
|
|
20231106,112200,308622850,3040,3045,3045,3040,1016
|
|
20231106,112100,305534180,3040,3045,3045,3040,7223
|
|
20231106,112000,283552490,3050,3050,3050,3050,6333
|
|
20231106,111900,264236840,3050,3050,3050,3050,607
|
|
20231106,111800,262385490,3050,3050,3050,3050,100
|
|
20231106,111700,262080490,3050,3050,3050,3050,135
|
|
20231106,111600,261668740,3045,3045,3045,3045,451
|
|
20231106,111500,260295445,3050,3050,3050,3050,16
|
|
20231106,111400,260246645,3050,3050,3050,3050,33
|
|
20231106,111300,260145995,3050,3050,3050,3050,358
|
|
20231106,111200,259054095,3050,3050,3050,3050,144
|
|
20231106,111100,258614895,3050,3050,3050,3050,63
|
|
20231106,111000,258422745,3050,3050,3050,3050,85
|
|
20231106,110900,258163495,3050,3050,3050,3050,43
|
|
20231106,110800,258032345,3050,3050,3050,3050,13
|
|
20231106,110700,257992695,3050,3050,3050,3050,0
|
|
20231106,110600,257992695,3050,3050,3050,3050,41
|
|
20231106,110500,257867645,3050,3050,3050,3050,0
|
|
20231106,110400,257867645,3050,3050,3050,3050,99
|
|
20231106,110300,257565695,3050,3050,3050,3050,23
|
|
20231106,110200,257495545,3050,3050,3050,3050,993
|
|
20231106,110100,254466895,3050,3050,3050,3050,727
|
|
20231106,110000,252249545,3045,3045,3045,3045,0
|
|
20231106,105900,252249545,3045,3045,3045,3045,1
|
|
20231106,105800,252246500,3050,3050,3050,3050,244
|
|
20231106,105700,251502300,3050,3045,3055,3045,9053
|
|
20231106,105600,223920645,3050,3050,3050,3050,32
|
|
20231106,105500,223823045,3050,3050,3050,3050,0
|
|
20231106,105400,223823045,3050,3050,3050,3050,0
|
|
20231106,105300,223823045,3050,3050,3050,3050,2
|
|
20231106,105200,223816945,3055,3055,3055,3055,1
|
|
20231106,105100,223813890,3055,3055,3055,3055,0
|
|
20231106,105000,223813890,3055,3055,3055,3055,327
|
|
20231106,104900,222814905,3055,3050,3055,3050,2620
|
|
20231106,104800,214816305,3050,3050,3050,3050,0
|
|
20231106,104700,214816305,3050,3050,3050,3050,500
|
|
20231106,104600,213291305,3055,3055,3055,3055,1
|
|
20231106,104500,213288250,3055,3055,3055,3055,0
|
|
20231106,104400,213288250,3055,3055,3055,3055,0
|
|
20231106,104300,213288250,3055,3055,3055,3055,47
|
|
20231106,104200,213144665,3055,3055,3055,3055,0
|
|
20231106,104100,213144665,3055,3055,3055,3055,245
|
|
20231106,104000,212396190,3045,3045,3045,3045,0
|
|
20231106,103900,212396190,3045,3045,3045,3045,1000
|
|
20231106,103800,209351190,3050,3050,3050,3050,703
|
|
20231106,103700,207207040,3055,3055,3055,3055,0
|
|
20231106,103600,207207040,3055,3055,3055,3055,1
|
|
20231106,103500,207203985,3050,3050,3050,3050,1800
|
|
20231106,103400,201713985,3055,3055,3055,3055,0
|
|
20231106,103300,201713985,3055,3055,3055,3055,4
|
|
20231106,103200,201701765,3055,3055,3055,3055,0
|
|
20231106,103100,201701765,3055,3050,3055,3050,539
|
|
20231106,103000,200056315,3055,3055,3055,3055,1
|
|
20231106,102900,200053260,3060,3060,3060,3060,0
|
|
20231106,102800,200053260,3060,3060,3060,3060,0
|
|
20231106,102700,200053260,3060,3060,3060,3060,0
|
|
20231106,102600,200053260,3060,3060,3060,3060,0
|
|
20231106,102500,200053260,3060,3060,3060,3060,1
|
|
20231106,102400,200050200,3065,3065,3065,3065,0
|
|
20231106,102300,200050200,3065,3065,3065,3065,0
|
|
20231106,102200,200050200,3065,3065,3065,3065,0
|
|
20231106,102100,200050200,3065,3065,3065,3065,5
|
|
20231106,102000,200034875,3065,3065,3065,3065,1
|
|
20231106,101900,200031810,3060,3060,3060,3060,0
|
|
20231106,101800,200031810,3060,3060,3060,3060,3022
|
|
20231106,101700,190784490,3060,3060,3060,3060,3961
|
|
20231106,101600,178663830,3060,3060,3060,3060,1877
|
|
20231106,101500,172920210,3060,3060,3060,3060,100
|
|
20231106,101400,172614210,3060,3065,3065,3060,881
|
|
20231106,101300,169918345,3060,3060,3060,3060,0
|
|
20231106,101200,169918345,3060,3060,3060,3060,76
|
|
20231106,101100,169685785,3060,3060,3060,3060,0
|
|
20231106,101000,169685785,3060,3060,3060,3060,84
|
|
20231106,100900,169428745,3055,3060,3065,3055,1434
|
|
20231106,100800,165045345,3060,3060,3060,3060,0
|
|
20231106,100700,165045345,3060,3060,3060,3060,895
|
|
20231106,100600,162306645,3050,3050,3050,3050,36
|
|
20231106,100500,162196845,3050,3060,3060,3050,7407
|
|
20231106,100400,139576635,3065,3065,3065,3065,0
|
|
20231106,100300,139576635,3065,3065,3065,3065,1
|
|
20231106,100200,139573570,3060,3060,3060,3060,0
|
|
20231106,100100,139573570,3060,3060,3060,3060,0
|
|
20231106,100000,139573570,3060,3060,3060,3060,0
|
|
20231106,095900,139573570,3060,3060,3060,3060,4
|
|
20231106,095800,139561330,3065,3070,3075,3065,1356
|
|
20231106,095700,135404095,3070,3065,3070,3065,1814
|
|
20231106,095600,129835120,3065,3060,3065,3060,5
|
|
20231106,095500,129819805,3065,3065,3065,3065,0
|
|
20231106,095400,129819805,3065,3065,3065,3065,14
|
|
20231106,095300,129776895,3065,3065,3065,3065,1
|
|
20231106,095200,129773830,3065,3065,3065,3065,1
|
|
20231106,095100,129770765,3060,3065,3065,3060,2144
|
|
20231106,095000,123209625,3065,3065,3065,3065,1
|
|
20231106,094900,123206560,3070,3070,3070,3070,0
|
|
20231106,094800,123206560,3070,3070,3070,3070,1000
|
|
20231106,094700,120136560,3070,3070,3070,3070,1
|
|
20231106,094600,120133490,3070,3070,3070,3070,0
|
|
20231106,094500,120133490,3070,3070,3070,3070,3
|
|
20231106,094400,120124280,3065,3065,3065,3065,920
|
|
20231106,094300,117304480,3065,3065,3065,3065,492
|
|
20231106,094200,115796500,3065,3065,3065,3065,548
|
|
20231106,094100,114116880,3065,3065,3065,3065,960
|
|
20231106,094000,111174480,3065,3065,3065,3065,0
|
|
20231106,093900,111174480,3065,3070,3070,3065,250
|
|
20231106,093800,110407740,3075,3075,3075,3075,101
|
|
20231106,093700,110097165,3070,3070,3070,3070,791
|
|
20231106,093600,107668795,3070,3070,3070,3070,16
|
|
20231106,093500,107619675,3070,3070,3070,3070,245
|
|
20231106,093400,106867525,3070,3070,3070,3070,502
|
|
20231106,093300,105326385,3070,3070,3070,3070,2
|
|
20231106,093200,105320245,3065,3065,3065,3065,0
|
|
20231106,093100,105320245,3065,3065,3065,3065,2
|
|
20231106,093000,105314115,3070,3070,3070,3070,200
|
|
20231106,092900,104700115,3070,3070,3070,3070,0
|
|
20231106,092800,104700115,3070,3070,3070,3070,0
|
|
20231106,092700,104700115,3070,3075,3075,3070,149
|
|
20231106,092600,104242205,3070,3075,3075,3070,810
|
|
20231106,092500,101755500,3070,3070,3070,3070,554
|
|
20231106,092400,100054720,3070,3070,3070,3070,19
|
|
20231106,092300,99996390,3070,3065,3070,3065,424
|
|
20231106,092200,98694715,3070,3070,3070,3070,100
|
|
20231106,092100,98387715,3070,3070,3070,3070,54
|
|
20231106,092000,98221935,3070,3070,3070,3070,1
|
|
20231106,091900,98218865,3070,3070,3070,3070,1047
|
|
20231106,091800,95004575,3070,3065,3070,3065,2783
|
|
20231106,091700,86472250,3060,3060,3060,3060,2334
|
|
20231106,091600,79330210,3065,3065,3065,3065,0
|
|
20231106,091500,79330210,3065,3060,3065,3060,30
|
|
20231106,091400,79238405,3060,3060,3060,3060,1
|
|
20231106,091300,79235345,3065,3065,3065,3065,98
|
|
20231106,091200,78934975,3065,3065,3065,3065,327
|
|
20231106,091100,77932720,3065,3065,3065,3065,1
|
|
20231106,091000,77929655,3055,3055,3055,3055,361
|
|
20231106,090900,76826800,3050,3070,3070,3050,2387
|
|
20231106,090800,69526235,3070,3065,3070,3065,1653
|
|
20231106,090700,64452025,3065,3070,3070,3060,1462
|
|
20231106,090600,59976135,3065,3065,3065,3065,599
|
|
20231106,090500,58140200,3045,3045,3045,3045,0
|
|
20231106,090400,58140200,3045,3045,3045,3045,0
|
|
20231106,090300,58140200,3045,3045,3045,3045,0
|
|
20231106,090200,58140200,3045,3050,3050,3045,5203
|
|
20231106,090100,42297030,3045,3050,3050,3045,4046
|
|
20231106,090000,29966960,3050,3060,3070,3050,9680
|