628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192500,389612795,3065,3065,3065,3065,4548
|
|
20231106,192400,389612795,3065,3065,3065,3065,0
|
|
20231106,192300,389612795,3065,3065,3065,3065,0
|
|
20231106,192200,389612795,3065,3065,3065,3065,0
|
|
20231106,192100,389612795,3065,3065,3065,3065,0
|
|
20231106,192000,389612795,3065,3065,3065,3065,0
|
|
20231106,191900,389612795,3065,3065,3065,3065,0
|
|
20231106,191800,389612795,3065,3065,3065,3065,0
|
|
20231106,191700,389612795,3065,3065,3065,3065,0
|
|
20231106,191600,389612795,3065,3065,3065,3065,0
|
|
20231106,191500,389612795,3065,3065,3065,3065,0
|
|
20231106,191400,389612795,3065,3065,3065,3065,0
|
|
20231106,191300,389612795,3065,3065,3065,3065,0
|
|
20231106,191200,389612795,3065,3065,3065,3065,0
|
|
20231106,191100,389612795,3065,3065,3065,3065,0
|
|
20231106,191000,389612795,3065,3065,3065,3065,0
|
|
20231106,190900,389612795,3065,3065,3065,3065,0
|
|
20231106,190800,389612795,3065,3065,3065,3065,0
|
|
20231106,190700,389612795,3065,3065,3065,3065,0
|
|
20231106,190600,389612795,3065,3065,3065,3065,0
|
|
20231106,190500,389612795,3065,3065,3065,3065,0
|
|
20231106,190400,389612795,3065,3065,3065,3065,0
|
|
20231106,190300,389612795,3065,3065,3065,3065,0
|
|
20231106,190200,389612795,3065,3065,3065,3065,0
|
|
20231106,190100,389612795,3065,3065,3065,3065,0
|
|
20231106,190000,389612795,3065,3065,3065,3065,0
|
|
20231106,185900,389612795,3065,3065,3065,3065,0
|
|
20231106,185800,389612795,3065,3065,3065,3065,0
|
|
20231106,185700,389612795,3065,3065,3065,3065,0
|
|
20231106,185600,389612795,3065,3065,3065,3065,0
|
|
20231106,185500,389612795,3065,3065,3065,3065,4548
|
|
20231106,185400,389612795,3065,3065,3065,3065,0
|
|
20231106,185300,389612795,3065,3065,3065,3065,0
|
|
20231106,185200,389612795,3065,3065,3065,3065,0
|
|
20231106,185100,389612795,3065,3065,3065,3065,0
|
|
20231106,185000,389612795,3065,3065,3065,3065,0
|
|
20231106,184900,389612795,3065,3065,3065,3065,0
|
|
20231106,184800,389612795,3065,3065,3065,3065,0
|
|
20231106,184700,389612795,3065,3065,3065,3065,0
|
|
20231106,184600,389612795,3065,3065,3065,3065,0
|
|
20231106,184500,389612795,3065,3065,3065,3065,0
|
|
20231106,184400,389612795,3065,3065,3065,3065,0
|
|
20231106,184300,389612795,3065,3065,3065,3065,0
|
|
20231106,184200,389612795,3065,3065,3065,3065,0
|
|
20231106,184100,389612795,3065,3065,3065,3065,0
|
|
20231106,184000,389612795,3065,3065,3065,3065,0
|
|
20231106,183900,389612795,3065,3065,3065,3065,0
|
|
20231106,183800,389612795,3065,3065,3065,3065,0
|
|
20231106,183700,389612795,3065,3065,3065,3065,0
|
|
20231106,183600,389612795,3065,3065,3065,3065,0
|
|
20231106,183500,389612795,3065,3065,3065,3065,0
|
|
20231106,183400,389612795,3065,3065,3065,3065,0
|
|
20231106,183300,389612795,3065,3065,3065,3065,0
|
|
20231106,183200,389612795,3065,3065,3065,3065,0
|
|
20231106,183100,389612795,3065,3065,3065,3065,0
|
|
20231106,183000,389612795,3065,3065,3065,3065,0
|
|
20231106,182900,389612795,3065,3065,3065,3065,0
|
|
20231106,182800,389612795,3065,3065,3065,3065,0
|
|
20231106,182700,389612795,3065,3065,3065,3065,0
|
|
20231106,182600,389612795,3065,3065,3065,3065,0
|
|
20231106,182500,389612795,3065,3065,3065,3065,4548
|
|
20231106,182400,389612795,3065,3065,3065,3065,0
|
|
20231106,182300,389612795,3065,3065,3065,3065,0
|
|
20231106,182200,389612795,3065,3065,3065,3065,0
|
|
20231106,182100,389612795,3065,3065,3065,3065,0
|
|
20231106,182000,389612795,3065,3065,3065,3065,0
|
|
20231106,181900,389612795,3065,3065,3065,3065,0
|
|
20231106,181800,389612795,3065,3065,3065,3065,0
|
|
20231106,181700,389612795,3065,3065,3065,3065,0
|
|
20231106,181600,389612795,3065,3065,3065,3065,0
|
|
20231106,181500,389612795,3065,3065,3065,3065,0
|
|
20231106,181400,389612795,3065,3065,3065,3065,0
|
|
20231106,181300,389612795,3065,3065,3065,3065,0
|
|
20231106,181200,389612795,3065,3065,3065,3065,0
|
|
20231106,181100,389612795,3065,3065,3065,3065,0
|
|
20231106,181000,389612795,3065,3065,3065,3065,0
|
|
20231106,180900,389612795,3065,3065,3065,3065,0
|
|
20231106,180800,389612795,3065,3065,3065,3065,0
|
|
20231106,180700,389612795,3065,3065,3065,3065,0
|
|
20231106,180600,389612795,3065,3065,3065,3065,0
|
|
20231106,180500,389612795,3065,3065,3065,3065,0
|
|
20231106,180400,389612795,3065,3065,3065,3065,0
|
|
20231106,180300,389612795,3065,3065,3065,3065,0
|
|
20231106,180200,389612795,3065,3065,3065,3065,0
|
|
20231106,180100,389612795,3065,3065,3065,3065,0
|
|
20231106,180000,389612795,3065,3065,3065,3065,0
|
|
20231106,175900,389612795,3065,3065,3065,3065,0
|
|
20231106,175800,389612795,3065,3065,3065,3065,0
|
|
20231106,175700,389612795,3065,3065,3065,3065,0
|
|
20231106,175600,389612795,3065,3065,3065,3065,0
|
|
20231106,175500,389612795,3065,3065,3065,3065,4548
|
|
20231106,175400,389612795,3065,3065,3065,3065,0
|
|
20231106,175300,389612795,3065,3065,3065,3065,0
|
|
20231106,175200,389612795,3065,3065,3065,3065,0
|
|
20231106,175100,389612795,3065,3065,3065,3065,0
|
|
20231106,175000,389612795,3065,3065,3065,3065,0
|
|
20231106,174900,389612795,3065,3065,3065,3065,0
|
|
20231106,174800,389612795,3065,3065,3065,3065,0
|
|
20231106,174700,389612795,3065,3065,3065,3065,0
|
|
20231106,174600,389612795,3065,3065,3065,3065,0
|
|
20231106,174500,389612795,3065,3065,3065,3065,0
|
|
20231106,174400,389612795,3065,3065,3065,3065,0
|
|
20231106,174300,389612795,3065,3065,3065,3065,0
|
|
20231106,174200,389612795,3065,3065,3065,3065,0
|
|
20231106,174100,389612795,3065,3065,3065,3065,0
|
|
20231106,174000,389612795,3065,3065,3065,3065,0
|
|
20231106,173900,389612795,3065,3065,3065,3065,0
|
|
20231106,173800,389612795,3065,3065,3065,3065,0
|
|
20231106,173700,389612795,3065,3065,3065,3065,0
|
|
20231106,173600,389612795,3065,3065,3065,3065,0
|
|
20231106,173500,389612795,3065,3065,3065,3065,0
|
|
20231106,173400,389612795,3065,3065,3065,3065,0
|
|
20231106,173300,389612795,3065,3065,3065,3065,0
|
|
20231106,173200,389612795,3065,3065,3065,3065,0
|
|
20231106,173100,389612795,3065,3065,3065,3065,0
|
|
20231106,173000,389612795,3065,3065,3065,3065,0
|
|
20231106,172900,389612795,3065,3065,3065,3065,0
|
|
20231106,172800,389612795,3065,3065,3065,3065,0
|
|
20231106,172700,389612795,3065,3065,3065,3065,0
|
|
20231106,172600,389612795,3065,3065,3065,3065,0
|
|
20231106,172500,389612795,3065,3065,3065,3065,4548
|
|
20231106,172400,389612795,3065,3065,3065,3065,0
|
|
20231106,172300,389612795,3065,3065,3065,3065,0
|
|
20231106,172200,389612795,3065,3065,3065,3065,0
|
|
20231106,172100,389612795,3065,3065,3065,3065,0
|
|
20231106,172000,389612795,3065,3065,3065,3065,0
|
|
20231106,171900,389612795,3065,3065,3065,3065,0
|
|
20231106,171800,389612795,3065,3065,3065,3065,0
|
|
20231106,171700,389612795,3065,3065,3065,3065,0
|
|
20231106,171600,389612795,3065,3065,3065,3065,0
|
|
20231106,171500,389612795,3065,3065,3065,3065,0
|
|
20231106,171400,389612795,3065,3065,3065,3065,0
|
|
20231106,171300,389612795,3065,3065,3065,3065,0
|
|
20231106,171200,389612795,3065,3065,3065,3065,0
|
|
20231106,171100,389612795,3065,3065,3065,3065,0
|
|
20231106,171000,389612795,3065,3065,3065,3065,0
|
|
20231106,170900,389612795,3065,3065,3065,3065,0
|
|
20231106,170800,389612795,3065,3065,3065,3065,0
|
|
20231106,170700,389612795,3065,3065,3065,3065,0
|
|
20231106,170600,389612795,3065,3065,3065,3065,0
|
|
20231106,170500,389612795,3065,3065,3065,3065,0
|
|
20231106,170400,389612795,3065,3065,3065,3065,0
|
|
20231106,170300,389612795,3065,3065,3065,3065,0
|
|
20231106,170200,389612795,3065,3065,3065,3065,0
|
|
20231106,170100,389612795,3065,3065,3065,3065,0
|
|
20231106,170000,389612795,3065,3065,3065,3065,0
|
|
20231106,165900,389612795,3065,3065,3065,3065,0
|
|
20231106,165800,389612795,3065,3065,3065,3065,0
|
|
20231106,165700,389612795,3065,3065,3065,3065,0
|
|
20231106,165600,389612795,3065,3065,3065,3065,0
|
|
20231106,165500,389612795,3065,3065,3065,3065,4548
|
|
20231106,165400,389612795,3065,3065,3065,3065,0
|
|
20231106,165300,389612795,3065,3065,3065,3065,0
|
|
20231106,165200,389612795,3065,3065,3065,3065,0
|
|
20231106,165100,389612795,3065,3065,3065,3065,0
|
|
20231106,165000,389612795,3065,3065,3065,3065,0
|
|
20231106,164900,389612795,3065,3065,3065,3065,0
|
|
20231106,164800,389612795,3065,3065,3065,3065,0
|
|
20231106,164700,389612795,3065,3065,3065,3065,0
|
|
20231106,164600,389612795,3065,3065,3065,3065,0
|
|
20231106,164500,389612795,3065,3065,3065,3065,0
|
|
20231106,164400,389612795,3065,3065,3065,3065,0
|
|
20231106,164300,389612795,3065,3065,3065,3065,0
|
|
20231106,164200,389612795,3065,3065,3065,3065,0
|
|
20231106,164100,389612795,3065,3065,3065,3065,0
|
|
20231106,164000,389612795,3065,3065,3065,3065,0
|
|
20231106,163900,389612795,3065,3065,3065,3065,0
|
|
20231106,163800,389612795,3065,3065,3065,3065,0
|
|
20231106,163700,389612795,3065,3065,3065,3065,0
|
|
20231106,163600,389612795,3065,3065,3065,3065,0
|
|
20231106,163500,389612795,3065,3065,3065,3065,0
|
|
20231106,163400,389612795,3065,3065,3065,3065,0
|
|
20231106,163300,389612795,3065,3065,3065,3065,0
|
|
20231106,163200,389612795,3065,3065,3065,3065,0
|
|
20231106,163100,389612795,3065,3065,3065,3065,0
|
|
20231106,163000,389612795,3065,3065,3065,3065,0
|
|
20231106,162900,389612795,3065,3065,3065,3065,0
|
|
20231106,162800,389612795,3065,3065,3065,3065,0
|
|
20231106,162700,389612795,3065,3065,3065,3065,0
|
|
20231106,162600,389612795,3065,3065,3065,3065,0
|
|
20231106,162500,389612795,3065,3065,3065,3065,4548
|
|
20231106,162400,389612795,3065,3065,3065,3065,0
|
|
20231106,162300,389612795,3065,3065,3065,3065,0
|
|
20231106,162200,389612795,3065,3065,3065,3065,0
|
|
20231106,162100,389612795,3065,3065,3065,3065,0
|
|
20231106,162000,389612795,3065,3065,3065,3065,0
|
|
20231106,161900,389612795,3065,3065,3065,3065,0
|
|
20231106,161800,389612795,3065,3065,3065,3065,0
|
|
20231106,161700,389612795,3065,3065,3065,3065,0
|
|
20231106,161600,389612795,3065,3065,3065,3065,0
|
|
20231106,161500,389612795,3065,3065,3065,3065,0
|
|
20231106,161400,389612795,3065,3065,3065,3065,0
|
|
20231106,161300,389612795,3065,3065,3065,3065,0
|
|
20231106,161200,389612795,3065,3065,3065,3065,0
|
|
20231106,161100,389612795,3065,3065,3065,3065,0
|
|
20231106,161000,389612795,3065,3065,3065,3065,0
|
|
20231106,160900,389612795,3065,3065,3065,3065,0
|
|
20231106,160800,389612795,3065,3065,3065,3065,0
|
|
20231106,160700,389612795,3065,3065,3065,3065,0
|
|
20231106,160600,389612795,3065,3065,3065,3065,0
|
|
20231106,160500,389612795,3065,3065,3065,3065,0
|
|
20231106,160400,389612795,3065,3065,3065,3065,0
|
|
20231106,160300,389612795,3065,3065,3065,3065,0
|
|
20231106,160200,389612795,3065,3065,3065,3065,0
|
|
20231106,160100,389612795,3065,3065,3065,3065,0
|
|
20231106,160000,389612795,3065,3065,3065,3065,0
|
|
20231106,155900,389612795,3065,3065,3065,3065,0
|
|
20231106,155800,389612795,3065,3065,3065,3065,0
|
|
20231106,155700,389612795,3065,3065,3065,3065,0
|
|
20231106,155600,389612795,3065,3065,3065,3065,0
|
|
20231106,155500,389612795,3065,3065,3065,3065,4548
|
|
20231106,155400,389612795,3065,3065,3065,3065,0
|
|
20231106,155300,389612795,3065,3065,3065,3065,0
|
|
20231106,155200,389612795,3065,3065,3065,3065,0
|
|
20231106,155100,389612795,3065,3065,3065,3065,0
|
|
20231106,155000,389612795,3065,3065,3065,3065,0
|
|
20231106,154900,389612795,3065,3065,3065,3065,0
|
|
20231106,154800,389612795,3065,3065,3065,3065,0
|
|
20231106,154700,389612795,3065,3065,3065,3065,0
|
|
20231106,154600,389612795,3065,3065,3065,3065,0
|
|
20231106,154500,389612795,3065,3065,3065,3065,0
|
|
20231106,154400,389612795,3065,3065,3065,3065,0
|
|
20231106,154300,389612795,3065,3065,3065,3065,0
|
|
20231106,154200,389612795,3065,3065,3065,3065,0
|
|
20231106,154100,389612795,3065,3065,3065,3065,0
|
|
20231106,154000,389612795,3065,3065,3065,3065,0
|
|
20231106,153900,389612795,3065,3065,3065,3065,0
|
|
20231106,153800,389612795,3065,3065,3065,3065,0
|
|
20231106,153700,389612795,3065,3065,3065,3065,0
|
|
20231106,153600,389612795,3065,3065,3065,3065,0
|
|
20231106,153500,389612795,3065,3065,3065,3065,0
|
|
20231106,153400,389612795,3065,3065,3065,3065,0
|
|
20231106,153300,389612795,3065,3065,3065,3065,0
|
|
20231106,153200,389612795,3065,3065,3065,3065,0
|
|
20231106,153100,389612795,3065,3065,3065,3065,0
|
|
20231106,153000,389612795,3065,3065,3065,3065,4548
|
|
20231106,152900,375673175,3065,3065,3065,3065,0
|
|
20231106,152800,375673175,3065,3065,3065,3065,0
|
|
20231106,152700,375673175,3065,3065,3065,3065,0
|
|
20231106,152600,375673175,3065,3065,3065,3065,0
|
|
20231106,152500,375673175,3065,3065,3065,3065,0
|
|
20231106,152400,375673175,3065,3065,3065,3065,0
|
|
20231106,152300,375673175,3065,3065,3065,3065,0
|
|
20231106,152200,375673175,3065,3065,3065,3065,0
|
|
20231106,152100,375673175,3065,3065,3065,3065,0
|
|
20231106,152000,375673175,3065,3065,3065,3065,0
|
|
20231106,151900,375673175,3065,3065,3065,3065,0
|
|
20231106,151800,375673175,3065,3065,3070,3065,750
|
|
20231106,151700,373374325,3070,3070,3070,3070,300
|
|
20231106,151600,372453325,3075,3075,3075,3075,506
|
|
20231106,151500,370897375,3075,3075,3075,3075,20
|
|
20231106,151400,370835875,3075,3075,3075,3075,1
|
|
20231106,151300,370832800,3075,3075,3075,3075,2084
|
|
20231106,151200,364424500,3070,3075,3075,3070,232
|
|
20231106,151100,363712100,3070,3070,3070,3070,20
|
|
20231106,151000,363650700,3075,3075,3075,3075,0
|
|
20231106,150900,363650700,3075,3075,3075,3075,0
|
|
20231106,150800,363650700,3075,3075,3075,3075,2
|
|
20231106,150700,363644550,3070,3070,3070,3070,64
|
|
20231106,150600,363448070,3075,3075,3075,3075,0
|
|
20231106,150500,363448070,3075,3075,3075,3075,0
|
|
20231106,150400,363448070,3075,3075,3075,3075,0
|
|
20231106,150300,363448070,3075,3075,3075,3075,0
|
|
20231106,150200,363448070,3075,3075,3075,3075,107
|
|
20231106,150100,363119045,3070,3070,3070,3070,0
|
|
20231106,150000,363119045,3070,3070,3070,3070,0
|
|
20231106,145900,363119045,3070,3070,3070,3070,0
|
|
20231106,145800,363119045,3070,3070,3070,3070,200
|
|
20231106,145700,362505045,3070,3070,3070,3070,0
|
|
20231106,145600,362505045,3070,3070,3070,3070,0
|
|
20231106,145500,362505045,3070,3070,3070,3070,0
|
|
20231106,145400,362505045,3070,3070,3070,3070,386
|
|
20231106,145300,361320025,3070,3070,3070,3070,386
|
|
20231106,145200,360135005,3075,3075,3075,3075,0
|
|
20231106,145100,360135005,3075,3075,3075,3075,2
|
|
20231106,145000,360128855,3075,3075,3075,3075,328
|
|
20231106,144900,359120255,3070,3070,3070,3070,0
|
|
20231106,144800,359120255,3070,3070,3070,3070,200
|
|
20231106,144700,358506255,3075,3075,3075,3075,0
|
|
20231106,144600,358506255,3075,3075,3075,3075,300
|
|
20231106,144500,357583755,3075,3075,3075,3075,3
|
|
20231106,144400,357574530,3075,3075,3075,3075,300
|
|
20231106,144300,356652030,3075,3075,3075,3075,60
|
|
20231106,144200,356467530,3065,3065,3065,3065,0
|
|
20231106,144100,356467530,3065,3070,3075,3065,1234
|
|
20231106,144000,352682075,3075,3075,3075,3075,0
|
|
20231106,143900,352682075,3075,3075,3075,3075,50
|
|
20231106,143800,352528325,3070,3070,3070,3070,0
|
|
20231106,143700,352528325,3070,3070,3070,3070,20
|
|
20231106,143600,352466925,3065,3070,3070,3065,1020
|
|
20231106,143500,349335625,3070,3070,3070,3070,0
|
|
20231106,143400,349335625,3070,3070,3070,3070,0
|
|
20231106,143300,349335625,3070,3070,3070,3070,0
|
|
20231106,143200,349335625,3070,3070,3070,3070,0
|
|
20231106,143100,349335625,3070,3070,3070,3070,1577
|
|
20231106,143000,344494235,3070,3070,3070,3070,0
|
|
20231106,142900,344494235,3070,3070,3070,3070,600
|
|
20231106,142800,342652235,3075,3075,3075,3075,0
|
|
20231106,142700,342652235,3075,3075,3075,3075,0
|
|
20231106,142600,342652235,3075,3075,3075,3075,0
|
|
20231106,142500,342652235,3075,3075,3075,3075,0
|
|
20231106,142400,342652235,3075,3075,3075,3075,976
|
|
20231106,142300,339651035,3075,3075,3075,3075,1000
|
|
20231106,142200,336576035,3070,3070,3070,3070,180
|
|
20231106,142100,336023435,3075,3075,3075,3075,0
|
|
20231106,142000,336023435,3075,3075,3075,3075,0
|
|
20231106,141900,336023435,3075,3075,3075,3075,1
|
|
20231106,141800,336020360,3070,3070,3070,3070,90
|
|
20231106,141700,335744060,3075,3075,3075,3075,0
|
|
20231106,141600,335744060,3075,3075,3075,3075,0
|
|
20231106,141500,335744060,3075,3075,3075,3075,99
|
|
20231106,141400,335439635,3075,3075,3075,3075,0
|
|
20231106,141300,335439635,3075,3075,3075,3075,0
|
|
20231106,141200,335439635,3075,3075,3075,3075,5
|
|
20231106,141100,335424260,3075,3075,3075,3075,0
|
|
20231106,141000,335424260,3075,3070,3075,3070,542
|
|
20231106,140900,333757815,3070,3070,3070,3070,0
|
|
20231106,140800,333757815,3070,3070,3070,3070,0
|
|
20231106,140700,333757815,3070,3070,3070,3070,22
|
|
20231106,140600,333690275,3070,3070,3070,3070,0
|
|
20231106,140500,333690275,3070,3070,3070,3070,0
|
|
20231106,140400,333690275,3070,3070,3070,3070,0
|
|
20231106,140300,333690275,3070,3070,3070,3070,24
|
|
20231106,140200,333616595,3075,3075,3075,3075,0
|
|
20231106,140100,333616595,3075,3075,3075,3075,0
|
|
20231106,140000,333616595,3075,3075,3075,3075,0
|
|
20231106,135900,333616595,3075,3075,3075,3075,0
|
|
20231106,135800,333616595,3075,3075,3075,3075,0
|
|
20231106,135700,333616595,3075,3075,3075,3075,0
|
|
20231106,135600,333616595,3075,3075,3075,3075,15
|
|
20231106,135500,333570470,3075,3075,3075,3075,0
|
|
20231106,135400,333570470,3075,3075,3075,3075,0
|
|
20231106,135300,333570470,3075,3070,3075,3070,2
|
|
20231106,135200,333564325,3070,3065,3070,3065,168
|
|
20231106,135100,333049385,3070,3070,3070,3070,50
|
|
20231106,135000,332895885,3070,3070,3070,3070,186
|
|
20231106,134900,332324865,3070,3070,3070,3070,1800
|
|
20231106,134800,326798865,3070,3070,3070,3070,1514
|
|
20231106,134700,322150885,3070,3070,3070,3070,0
|
|
20231106,134600,322150885,3070,3070,3070,3070,0
|
|
20231106,134500,322150885,3070,3070,3070,3070,0
|
|
20231106,134400,322150885,3070,3070,3070,3070,0
|
|
20231106,134300,322150885,3070,3070,3070,3070,0
|
|
20231106,134200,322150885,3070,3070,3070,3070,5
|
|
20231106,134100,322135535,3070,3070,3070,3070,15
|
|
20231106,134000,322089485,3070,3070,3070,3070,0
|
|
20231106,133900,322089485,3070,3070,3070,3070,0
|
|
20231106,133800,322089485,3070,3070,3070,3070,0
|
|
20231106,133700,322089485,3070,3070,3070,3070,0
|
|
20231106,133600,322089485,3070,3070,3070,3070,0
|
|
20231106,133500,322089485,3070,3070,3070,3070,3
|
|
20231106,133400,322080275,3070,3070,3070,3070,0
|
|
20231106,133300,322080275,3070,3070,3070,3070,0
|
|
20231106,133200,322080275,3070,3070,3070,3070,61
|
|
20231106,133100,321893005,3070,3070,3070,3070,0
|
|
20231106,133000,321893005,3070,3070,3070,3070,0
|
|
20231106,132900,321893005,3070,3070,3070,3070,0
|
|
20231106,132800,321893005,3070,3070,3070,3070,0
|
|
20231106,132700,321893005,3070,3070,3070,3070,1
|
|
20231106,132600,321889935,3060,3060,3060,3060,0
|
|
20231106,132500,321889935,3060,3060,3060,3060,0
|
|
20231106,132400,321889935,3060,3060,3060,3060,0
|
|
20231106,132300,321889935,3060,3065,3065,3060,2000
|
|
20231106,132200,315769885,3065,3065,3065,3065,0
|
|
20231106,132100,315769885,3065,3065,3065,3065,508
|
|
20231106,132000,314212865,3065,3065,3065,3065,0
|
|
20231106,131900,314212865,3065,3070,3070,3065,10
|
|
20231106,131800,314182170,3065,3065,3065,3065,216
|
|
20231106,131700,313520130,3070,3070,3070,3070,0
|
|
20231106,131600,313520130,3070,3070,3070,3070,0
|
|
20231106,131500,313520130,3070,3070,3070,3070,0
|
|
20231106,131400,313520130,3070,3070,3070,3070,0
|
|
20231106,131300,313520130,3070,3070,3070,3070,0
|
|
20231106,131200,313520130,3070,3070,3070,3070,0
|
|
20231106,131100,313520130,3070,3070,3070,3070,0
|
|
20231106,131000,313520130,3070,3070,3070,3070,1
|
|
20231106,130900,313517060,3065,3065,3065,3065,0
|
|
20231106,130800,313517060,3065,3065,3065,3065,200
|
|
20231106,130700,312904060,3070,3070,3070,3070,100
|
|
20231106,130600,312597060,3070,3070,3070,3070,0
|
|
20231106,130500,312597060,3070,3070,3070,3070,0
|
|
20231106,130400,312597060,3070,3070,3070,3070,0
|
|
20231106,130300,312597060,3070,3070,3070,3070,44
|
|
20231106,130200,312461980,3070,3070,3070,3070,0
|
|
20231106,130100,312461980,3070,3070,3070,3070,1
|
|
20231106,130000,312458910,3065,3065,3065,3065,0
|
|
20231106,125900,312458910,3065,3065,3065,3065,1
|
|
20231106,125800,312455845,3065,3065,3065,3065,34
|
|
20231106,125700,312351635,3070,3070,3070,3070,10
|
|
20231106,125600,312320935,3070,3070,3070,3070,0
|
|
20231106,125500,312320935,3070,3070,3070,3070,0
|
|
20231106,125400,312320935,3070,3070,3070,3070,0
|
|
20231106,125300,312320935,3070,3070,3070,3070,100
|
|
20231106,125200,312013935,3070,3070,3070,3070,1
|
|
20231106,125100,312010865,3070,3070,3070,3070,300
|
|
20231106,125000,311089865,3070,3070,3070,3070,0
|
|
20231106,124900,311089865,3070,3070,3070,3070,0
|
|
20231106,124800,311089865,3070,3070,3070,3070,711
|
|
20231106,124700,308907095,3070,3070,3070,3070,1
|
|
20231106,124600,308904025,3070,3070,3070,3070,6
|
|
20231106,124500,308885605,3070,3070,3070,3070,0
|
|
20231106,124400,308885605,3070,3070,3070,3070,0
|
|
20231106,124300,308885605,3070,3070,3070,3070,0
|
|
20231106,124200,308885605,3070,3070,3070,3070,0
|
|
20231106,124100,308885605,3070,3070,3070,3070,0
|
|
20231106,124000,308885605,3070,3070,3070,3065,161
|
|
20231106,123900,308391635,3070,3070,3070,3070,0
|
|
20231106,123800,308391635,3070,3070,3070,3070,100
|
|
20231106,123700,308084635,3070,3065,3070,3065,230
|
|
20231106,123600,307379185,3070,3070,3070,3070,0
|
|
20231106,123500,307379185,3070,3070,3070,3070,100
|
|
20231106,123400,307072185,3070,3075,3075,3070,573
|
|
20231106,123300,305313070,3070,3075,3075,3070,3
|
|
20231106,123200,305303855,3075,3075,3075,3075,1
|
|
20231106,123100,305300780,3070,3070,3070,3070,0
|
|
20231106,123000,305300780,3070,3070,3070,3070,2264
|
|
20231106,122900,298350300,3070,3070,3070,3070,90
|
|
20231106,122800,298074000,3070,3070,3070,3070,0
|
|
20231106,122700,298074000,3070,3070,3070,3070,0
|
|
20231106,122600,298074000,3070,3070,3070,3070,0
|
|
20231106,122500,298074000,3070,3070,3070,3070,0
|
|
20231106,122400,298074000,3070,3070,3070,3070,700
|
|
20231106,122300,295925000,3070,3070,3070,3070,0
|
|
20231106,122200,295925000,3070,3070,3070,3070,0
|
|
20231106,122100,295925000,3070,3070,3070,3070,50
|
|
20231106,122000,295771500,3070,3070,3070,3070,0
|
|
20231106,121900,295771500,3070,3070,3070,3070,0
|
|
20231106,121800,295771500,3070,3070,3070,3070,35
|
|
20231106,121700,295664050,3065,3065,3070,3065,473
|
|
20231106,121600,294212805,3070,3070,3070,3070,0
|
|
20231106,121500,294212805,3070,3070,3070,3070,0
|
|
20231106,121400,294212805,3070,3070,3070,3070,1
|
|
20231106,121300,294209735,3070,3070,3070,3070,30
|
|
20231106,121200,294117635,3070,3070,3070,3070,716
|
|
20231106,121100,291919515,3070,3070,3070,3070,1
|
|
20231106,121000,291916445,3075,3075,3075,3075,0
|
|
20231106,120900,291916445,3075,3075,3075,3075,0
|
|
20231106,120800,291916445,3075,3075,3075,3075,0
|
|
20231106,120700,291916445,3075,3075,3075,3075,0
|
|
20231106,120600,291916445,3075,3075,3075,3075,0
|
|
20231106,120500,291916445,3075,3075,3075,3075,0
|
|
20231106,120400,291916445,3075,3075,3075,3075,0
|
|
20231106,120300,291916445,3075,3075,3075,3075,0
|
|
20231106,120200,291916445,3075,3075,3075,3075,0
|
|
20231106,120100,291916445,3075,3075,3075,3075,0
|
|
20231106,120000,291916445,3075,3075,3075,3075,14
|
|
20231106,115900,291873395,3070,3070,3070,3070,785
|
|
20231106,115800,289463445,3070,3070,3070,3070,500
|
|
20231106,115700,287928445,3065,3065,3065,3065,0
|
|
20231106,115600,287928445,3065,3065,3065,3065,0
|
|
20231106,115500,287928445,3065,3065,3065,3065,3
|
|
20231106,115400,287919250,3070,3070,3070,3070,0
|
|
20231106,115300,287919250,3070,3070,3070,3070,0
|
|
20231106,115200,287919250,3070,3070,3070,3070,10
|
|
20231106,115100,287888550,3070,3070,3070,3070,0
|
|
20231106,115000,287888550,3070,3070,3070,3070,327
|
|
20231106,114900,286884660,3065,3065,3065,3065,283
|
|
20231106,114800,286017265,3065,3065,3065,3065,45
|
|
20231106,114700,285879340,3065,3065,3065,3065,0
|
|
20231106,114600,285879340,3065,3065,3065,3065,118
|
|
20231106,114500,285517670,3065,3065,3065,3065,5
|
|
20231106,114400,285502345,3070,3070,3070,3070,0
|
|
20231106,114300,285502345,3070,3070,3070,3070,0
|
|
20231106,114200,285502345,3070,3070,3070,3070,0
|
|
20231106,114100,285502345,3070,3070,3070,3070,0
|
|
20231106,114000,285502345,3070,3070,3070,3070,0
|
|
20231106,113900,285502345,3070,3070,3070,3070,2
|
|
20231106,113800,285496205,3070,3065,3070,3065,100
|
|
20231106,113700,285189700,3060,3060,3060,3060,0
|
|
20231106,113600,285189700,3060,3060,3060,3060,1
|
|
20231106,113500,285186640,3065,3065,3065,3065,10
|
|
20231106,113400,285155990,3065,3065,3065,3060,1033
|
|
20231106,113300,281993460,3065,3065,3065,3065,20
|
|
20231106,113200,281932160,3065,3065,3065,3065,100
|
|
20231106,113100,281625660,3065,3065,3065,3065,20
|
|
20231106,113000,281564360,3065,3065,3065,3065,0
|
|
20231106,112900,281564360,3065,3065,3065,3065,1
|
|
20231106,112800,281561295,3065,3065,3065,3065,506
|
|
20231106,112700,280010405,3065,3065,3065,3065,0
|
|
20231106,112600,280010405,3065,3055,3065,3055,453
|
|
20231106,112500,278626480,3065,3055,3065,3055,16
|
|
20231106,112400,278577450,3060,3065,3065,3060,2
|
|
20231106,112300,278571325,3065,3065,3065,3065,66
|
|
20231106,112200,278369035,3065,3065,3065,3065,0
|
|
20231106,112100,278369035,3065,3065,3065,3065,10
|
|
20231106,112000,278338385,3060,3060,3060,3060,0
|
|
20231106,111900,278338385,3060,3060,3060,3060,274
|
|
20231106,111800,277499945,3060,3060,3060,3060,0
|
|
20231106,111700,277499945,3060,3060,3060,3060,3921
|
|
20231106,111600,265501685,3065,3065,3065,3065,702
|
|
20231106,111500,263350055,3065,3065,3065,3065,377
|
|
20231106,111400,262194550,3070,3070,3070,3070,50
|
|
20231106,111300,262041050,3070,3070,3070,3070,0
|
|
20231106,111200,262041050,3070,3070,3070,3070,0
|
|
20231106,111100,262041050,3070,3070,3070,3070,230
|
|
20231106,111000,261334950,3075,3075,3075,3075,10
|
|
20231106,110900,261304200,3075,3070,3075,3070,82
|
|
20231106,110800,261052455,3075,3075,3075,3075,0
|
|
20231106,110700,261052455,3075,3075,3075,3075,0
|
|
20231106,110600,261052455,3075,3075,3075,3075,1
|
|
20231106,110500,261049380,3075,3075,3075,3075,100
|
|
20231106,110400,260741880,3075,3075,3075,3075,50
|
|
20231106,110300,260588130,3075,3075,3075,3075,196
|
|
20231106,110200,259985430,3070,3070,3070,3070,0
|
|
20231106,110100,259985430,3070,3070,3070,3070,0
|
|
20231106,110000,259985430,3070,3070,3070,3070,0
|
|
20231106,105900,259985430,3070,3070,3070,3070,0
|
|
20231106,105800,259985430,3070,3070,3070,3070,0
|
|
20231106,105700,259985430,3070,3070,3070,3070,0
|
|
20231106,105600,259985430,3070,3070,3070,3070,0
|
|
20231106,105500,259985430,3070,3070,3070,3070,500
|
|
20231106,105400,258450430,3075,3075,3075,3075,0
|
|
20231106,105300,258450430,3075,3075,3075,3075,0
|
|
20231106,105200,258450430,3075,3070,3075,3070,3
|
|
20231106,105100,258441215,3070,3070,3070,3070,0
|
|
20231106,105000,258441215,3070,3070,3070,3070,0
|
|
20231106,104900,258441215,3070,3070,3070,3070,20
|
|
20231106,104800,258379815,3070,3070,3070,3070,0
|
|
20231106,104700,258379815,3070,3070,3070,3070,61
|
|
20231106,104600,258192545,3070,3075,3075,3060,52
|
|
20231106,104500,258032665,3075,3075,3075,3075,0
|
|
20231106,104400,258032665,3075,3075,3075,3075,0
|
|
20231106,104300,258032665,3075,3075,3075,3075,1
|
|
20231106,104200,258029590,3065,3065,3065,3065,55
|
|
20231106,104100,257861015,3065,3075,3075,3065,1324
|
|
20231106,104000,253801735,3080,3080,3080,3080,0
|
|
20231106,103900,253801735,3080,3080,3080,3080,178
|
|
20231106,103800,253253495,3080,3080,3080,3080,30
|
|
20231106,103700,253161095,3085,3085,3085,3085,2
|
|
20231106,103600,253154925,3085,3085,3085,3085,409
|
|
20231106,103500,251893160,3085,3075,3085,3075,665
|
|
20231106,103400,249845305,3080,3080,3080,3080,102
|
|
20231106,103300,249531145,3080,3070,3080,3070,5525
|
|
20231106,103200,232529990,3070,3070,3070,3070,0
|
|
20231106,103100,232529990,3070,3070,3070,3070,1
|
|
20231106,103000,232526920,3070,3060,3070,3055,3522
|
|
20231106,102900,221744955,3070,3070,3070,3070,156
|
|
20231106,102800,221266035,3060,3065,3065,3060,547
|
|
20231106,102700,219591740,3070,3070,3070,3070,9
|
|
20231106,102600,219564110,3070,3070,3070,3070,9
|
|
20231106,102500,219536480,3070,3070,3070,3070,0
|
|
20231106,102400,219536480,3070,3070,3070,3070,2
|
|
20231106,102300,219530340,3070,3070,3070,3070,0
|
|
20231106,102200,219530340,3070,3070,3070,3070,62
|
|
20231106,102100,219340000,3070,3070,3070,3070,4
|
|
20231106,102000,219327720,3070,3065,3070,3065,6
|
|
20231106,101900,219309325,3070,3070,3070,3070,1
|
|
20231106,101800,219306255,3065,3065,3065,3065,0
|
|
20231106,101700,219306255,3065,3065,3065,3065,10
|
|
20231106,101600,219275605,3075,3075,3075,3075,0
|
|
20231106,101500,219275605,3075,3070,3075,3070,511
|
|
20231106,101400,217706210,3070,3070,3070,3070,500
|
|
20231106,101300,216171210,3070,3070,3070,3070,1
|
|
20231106,101200,216168140,3060,3065,3065,3060,3000
|
|
20231106,101100,206980720,3070,3075,3075,3070,6
|
|
20231106,101000,206962295,3070,3070,3075,3070,2031
|
|
20231106,100900,200718570,3065,3065,3065,3065,22
|
|
20231106,100800,200651140,3070,3070,3070,3070,0
|
|
20231106,100700,200651140,3070,3070,3070,3070,10
|
|
20231106,100600,200620440,3070,3070,3070,3070,68
|
|
20231106,100500,200411680,3075,3075,3075,3075,1
|
|
20231106,100400,200408605,3070,3070,3075,3070,272
|
|
20231106,100300,199573560,3075,3065,3075,3065,71
|
|
20231106,100200,199355935,3065,3065,3065,3065,0
|
|
20231106,100100,199355935,3065,3075,3075,3065,302
|
|
20231106,100000,198430285,3065,3065,3065,3065,100
|
|
20231106,095900,198123785,3065,3065,3065,3065,0
|
|
20231106,095800,198123785,3065,3065,3065,3065,0
|
|
20231106,095700,198123785,3065,3065,3065,3065,0
|
|
20231106,095600,198123785,3065,3070,3075,3065,157
|
|
20231106,095500,197641900,3070,3070,3070,3070,840
|
|
20231106,095400,195063100,3075,3070,3075,3070,1084
|
|
20231106,095300,191735120,3065,3070,3080,3065,958
|
|
20231106,095200,188793920,3070,3075,3080,3070,4471
|
|
20231106,095100,175052095,3070,3070,3070,3070,923
|
|
20231106,095000,172218485,3070,3070,3070,3070,5
|
|
20231106,094900,172203135,3070,3070,3075,3070,1407
|
|
20231106,094800,167882355,3065,3065,3065,3065,870
|
|
20231106,094700,165215805,3060,3060,3060,3060,2256
|
|
20231106,094600,158312445,3060,3060,3060,3060,0
|
|
20231106,094500,158312445,3060,3055,3060,3055,3113
|
|
20231106,094400,148796040,3055,3065,3065,3055,116
|
|
20231106,094300,148440660,3060,3060,3060,3060,1130
|
|
20231106,094200,144982860,3065,3070,3070,3065,136
|
|
20231106,094100,144566005,3070,3070,3070,3070,1793
|
|
20231106,094000,139061495,3065,3065,3065,3065,0
|
|
20231106,093900,139061495,3065,3065,3065,3065,0
|
|
20231106,093800,139061495,3065,3065,3065,3065,161
|
|
20231106,093700,138568030,3065,3065,3065,3065,600
|
|
20231106,093600,136729030,3060,3055,3060,3055,1481
|
|
20231106,093500,132197175,3055,3055,3055,3055,33
|
|
20231106,093400,132096360,3055,3055,3055,3055,0
|
|
20231106,093300,132096360,3055,3055,3055,3055,600
|
|
20231106,093200,130263360,3055,3070,3070,3055,155
|
|
20231106,093100,129789685,3065,3065,3065,3050,7665
|
|
20231106,093000,106348580,3070,3070,3070,3070,802
|
|
20231106,092900,103886440,3075,3070,3075,3070,609
|
|
20231106,092800,102014285,3075,3070,3075,3070,4604
|
|
20231106,092700,87878545,3065,3060,3070,3060,2000
|
|
20231106,092600,81747470,3060,3055,3060,3055,2088
|
|
20231106,092500,75362150,3050,3050,3050,3050,17
|
|
20231106,092400,75310300,3050,3045,3050,3045,545
|
|
20231106,092300,73648550,3050,3050,3050,3050,0
|
|
20231106,092200,73648550,3050,3050,3050,3050,0
|
|
20231106,092100,73648550,3050,3045,3050,3045,374
|
|
20231106,092000,72508210,3045,3040,3045,3030,764
|
|
20231106,091900,70185690,3045,3030,3045,3030,744
|
|
20231106,091800,67925365,3030,3030,3030,3030,0
|
|
20231106,091700,67925365,3030,3030,3030,3030,98
|
|
20231106,091600,67628425,3025,3025,3025,3025,73
|
|
20231106,091500,67407600,3020,3020,3020,3020,600
|
|
20231106,091400,65595600,3020,3025,3025,3020,533
|
|
20231106,091300,63985775,3025,3025,3025,3025,202
|
|
20231106,091200,63374725,3025,3025,3025,3025,0
|
|
20231106,091100,63374725,3025,3025,3025,3025,1
|
|
20231106,091000,63371700,3035,3030,3035,3020,3002
|
|
20231106,090900,54302290,3025,3030,3030,3025,773
|
|
20231106,090800,51960605,3035,3035,3035,3035,1263
|
|
20231106,090700,48127400,3035,3035,3035,3035,100
|
|
20231106,090600,47823900,3035,3030,3040,3030,83
|
|
20231106,090500,47571795,3040,3030,3040,3030,858
|
|
20231106,090400,44966875,3040,3040,3040,3030,180
|
|
20231106,090300,44420325,3040,3040,3040,3040,150
|
|
20231106,090200,43964325,3040,3040,3040,3020,8523
|
|
20231106,090100,18125420,3040,3045,3070,3035,886
|
|
20231106,090000,15419155,3075,3030,3080,3030,5085
|