627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192400,383637025,3055,3055,3055,3055,2986
|
|
20231107,192300,383637025,3055,3055,3055,3055,0
|
|
20231107,192200,383637025,3055,3055,3055,3055,0
|
|
20231107,192100,383637025,3055,3055,3055,3055,0
|
|
20231107,192000,383637025,3055,3055,3055,3055,0
|
|
20231107,191900,383637025,3055,3055,3055,3055,0
|
|
20231107,191800,383637025,3055,3055,3055,3055,0
|
|
20231107,191700,383637025,3055,3055,3055,3055,0
|
|
20231107,191600,383637025,3055,3055,3055,3055,0
|
|
20231107,191500,383637025,3055,3055,3055,3055,0
|
|
20231107,191400,383637025,3055,3055,3055,3055,0
|
|
20231107,191300,383637025,3055,3055,3055,3055,0
|
|
20231107,191200,383637025,3055,3055,3055,3055,0
|
|
20231107,191100,383637025,3055,3055,3055,3055,0
|
|
20231107,191000,383637025,3055,3055,3055,3055,0
|
|
20231107,190900,383637025,3055,3055,3055,3055,0
|
|
20231107,190800,383637025,3055,3055,3055,3055,0
|
|
20231107,190700,383637025,3055,3055,3055,3055,0
|
|
20231107,190600,383637025,3055,3055,3055,3055,0
|
|
20231107,190500,383637025,3055,3055,3055,3055,0
|
|
20231107,190400,383637025,3055,3055,3055,3055,0
|
|
20231107,190300,383637025,3055,3055,3055,3055,0
|
|
20231107,190200,383637025,3055,3055,3055,3055,0
|
|
20231107,190100,383637025,3055,3055,3055,3055,0
|
|
20231107,190000,383637025,3055,3055,3055,3055,0
|
|
20231107,185900,383637025,3055,3055,3055,3055,0
|
|
20231107,185800,383637025,3055,3055,3055,3055,0
|
|
20231107,185700,383637025,3055,3055,3055,3055,0
|
|
20231107,185600,383637025,3055,3055,3055,3055,0
|
|
20231107,185500,383637025,3055,3055,3055,3055,0
|
|
20231107,185400,383637025,3055,3055,3055,3055,2986
|
|
20231107,185300,383637025,3055,3055,3055,3055,0
|
|
20231107,185200,383637025,3055,3055,3055,3055,0
|
|
20231107,185100,383637025,3055,3055,3055,3055,0
|
|
20231107,185000,383637025,3055,3055,3055,3055,0
|
|
20231107,184900,383637025,3055,3055,3055,3055,0
|
|
20231107,184800,383637025,3055,3055,3055,3055,0
|
|
20231107,184700,383637025,3055,3055,3055,3055,0
|
|
20231107,184600,383637025,3055,3055,3055,3055,0
|
|
20231107,184500,383637025,3055,3055,3055,3055,0
|
|
20231107,184400,383637025,3055,3055,3055,3055,0
|
|
20231107,184300,383637025,3055,3055,3055,3055,0
|
|
20231107,184200,383637025,3055,3055,3055,3055,0
|
|
20231107,184100,383637025,3055,3055,3055,3055,0
|
|
20231107,184000,383637025,3055,3055,3055,3055,0
|
|
20231107,183900,383637025,3055,3055,3055,3055,0
|
|
20231107,183800,383637025,3055,3055,3055,3055,0
|
|
20231107,183700,383637025,3055,3055,3055,3055,0
|
|
20231107,183600,383637025,3055,3055,3055,3055,0
|
|
20231107,183500,383637025,3055,3055,3055,3055,0
|
|
20231107,183400,383637025,3055,3055,3055,3055,0
|
|
20231107,183300,383637025,3055,3055,3055,3055,0
|
|
20231107,183200,383637025,3055,3055,3055,3055,0
|
|
20231107,183100,383637025,3055,3055,3055,3055,0
|
|
20231107,183000,383637025,3055,3055,3055,3055,0
|
|
20231107,182900,383637025,3055,3055,3055,3055,0
|
|
20231107,182800,383637025,3055,3055,3055,3055,0
|
|
20231107,182700,383637025,3055,3055,3055,3055,0
|
|
20231107,182600,383637025,3055,3055,3055,3055,0
|
|
20231107,182500,383637025,3055,3055,3055,3055,0
|
|
20231107,182400,383637025,3055,3055,3055,3055,2986
|
|
20231107,182300,383637025,3055,3055,3055,3055,0
|
|
20231107,182200,383637025,3055,3055,3055,3055,0
|
|
20231107,182100,383637025,3055,3055,3055,3055,0
|
|
20231107,182000,383637025,3055,3055,3055,3055,0
|
|
20231107,181900,383637025,3055,3055,3055,3055,0
|
|
20231107,181800,383637025,3055,3055,3055,3055,0
|
|
20231107,181700,383637025,3055,3055,3055,3055,0
|
|
20231107,181600,383637025,3055,3055,3055,3055,0
|
|
20231107,181500,383637025,3055,3055,3055,3055,0
|
|
20231107,181400,383637025,3055,3055,3055,3055,0
|
|
20231107,181300,383637025,3055,3055,3055,3055,0
|
|
20231107,181200,383637025,3055,3055,3055,3055,0
|
|
20231107,181100,383637025,3055,3055,3055,3055,0
|
|
20231107,181000,383637025,3055,3055,3055,3055,0
|
|
20231107,180900,383637025,3055,3055,3055,3055,0
|
|
20231107,180800,383637025,3055,3055,3055,3055,0
|
|
20231107,180700,383637025,3055,3055,3055,3055,0
|
|
20231107,180600,383637025,3055,3055,3055,3055,0
|
|
20231107,180500,383637025,3055,3055,3055,3055,0
|
|
20231107,180400,383637025,3055,3055,3055,3055,0
|
|
20231107,180300,383637025,3055,3055,3055,3055,0
|
|
20231107,180200,383637025,3055,3055,3055,3055,0
|
|
20231107,180100,383637025,3055,3055,3055,3055,0
|
|
20231107,180000,383637025,3055,3055,3055,3055,0
|
|
20231107,175900,383637025,3055,3055,3055,3055,0
|
|
20231107,175800,383637025,3055,3055,3055,3055,0
|
|
20231107,175700,383637025,3055,3055,3055,3055,0
|
|
20231107,175600,383637025,3055,3055,3055,3055,0
|
|
20231107,175500,383637025,3055,3055,3055,3055,0
|
|
20231107,175400,383637025,3055,3055,3055,3055,2986
|
|
20231107,175300,383637025,3055,3055,3055,3055,0
|
|
20231107,175200,383637025,3055,3055,3055,3055,0
|
|
20231107,175100,383637025,3055,3055,3055,3055,0
|
|
20231107,175000,383637025,3055,3055,3055,3055,0
|
|
20231107,174900,383637025,3055,3055,3055,3055,0
|
|
20231107,174800,383637025,3055,3055,3055,3055,0
|
|
20231107,174700,383637025,3055,3055,3055,3055,0
|
|
20231107,174600,383637025,3055,3055,3055,3055,0
|
|
20231107,174500,383637025,3055,3055,3055,3055,0
|
|
20231107,174400,383637025,3055,3055,3055,3055,0
|
|
20231107,174300,383637025,3055,3055,3055,3055,0
|
|
20231107,174200,383637025,3055,3055,3055,3055,0
|
|
20231107,174100,383637025,3055,3055,3055,3055,0
|
|
20231107,174000,383637025,3055,3055,3055,3055,0
|
|
20231107,173900,383637025,3055,3055,3055,3055,0
|
|
20231107,173800,383637025,3055,3055,3055,3055,0
|
|
20231107,173700,383637025,3055,3055,3055,3055,0
|
|
20231107,173600,383637025,3055,3055,3055,3055,0
|
|
20231107,173500,383637025,3055,3055,3055,3055,0
|
|
20231107,173400,383637025,3055,3055,3055,3055,0
|
|
20231107,173300,383637025,3055,3055,3055,3055,0
|
|
20231107,173200,383637025,3055,3055,3055,3055,0
|
|
20231107,173100,383637025,3055,3055,3055,3055,0
|
|
20231107,173000,383637025,3055,3055,3055,3055,0
|
|
20231107,172900,383637025,3055,3055,3055,3055,0
|
|
20231107,172800,383637025,3055,3055,3055,3055,0
|
|
20231107,172700,383637025,3055,3055,3055,3055,0
|
|
20231107,172600,383637025,3055,3055,3055,3055,0
|
|
20231107,172500,383637025,3055,3055,3055,3055,0
|
|
20231107,172400,383637025,3055,3055,3055,3055,2986
|
|
20231107,172300,383637025,3055,3055,3055,3055,0
|
|
20231107,172200,383637025,3055,3055,3055,3055,0
|
|
20231107,172100,383637025,3055,3055,3055,3055,0
|
|
20231107,172000,383637025,3055,3055,3055,3055,0
|
|
20231107,171900,383637025,3055,3055,3055,3055,0
|
|
20231107,171800,383637025,3055,3055,3055,3055,0
|
|
20231107,171700,383637025,3055,3055,3055,3055,0
|
|
20231107,171600,383637025,3055,3055,3055,3055,0
|
|
20231107,171500,383637025,3055,3055,3055,3055,0
|
|
20231107,171400,383637025,3055,3055,3055,3055,0
|
|
20231107,171300,383637025,3055,3055,3055,3055,0
|
|
20231107,171200,383637025,3055,3055,3055,3055,0
|
|
20231107,171100,383637025,3055,3055,3055,3055,0
|
|
20231107,171000,383637025,3055,3055,3055,3055,0
|
|
20231107,170900,383637025,3055,3055,3055,3055,0
|
|
20231107,170800,383637025,3055,3055,3055,3055,0
|
|
20231107,170700,383637025,3055,3055,3055,3055,0
|
|
20231107,170600,383637025,3055,3055,3055,3055,0
|
|
20231107,170500,383637025,3055,3055,3055,3055,0
|
|
20231107,170400,383637025,3055,3055,3055,3055,0
|
|
20231107,170300,383637025,3055,3055,3055,3055,0
|
|
20231107,170200,383637025,3055,3055,3055,3055,0
|
|
20231107,170100,383637025,3055,3055,3055,3055,0
|
|
20231107,170000,383637025,3055,3055,3055,3055,0
|
|
20231107,165900,383637025,3055,3055,3055,3055,0
|
|
20231107,165800,383637025,3055,3055,3055,3055,0
|
|
20231107,165700,383637025,3055,3055,3055,3055,0
|
|
20231107,165600,383637025,3055,3055,3055,3055,0
|
|
20231107,165500,383637025,3055,3055,3055,3055,0
|
|
20231107,165400,383637025,3055,3055,3055,3055,2986
|
|
20231107,165300,383637025,3055,3055,3055,3055,0
|
|
20231107,165200,383637025,3055,3055,3055,3055,0
|
|
20231107,165100,383637025,3055,3055,3055,3055,0
|
|
20231107,165000,383637025,3055,3055,3055,3055,0
|
|
20231107,164900,383637025,3055,3055,3055,3055,0
|
|
20231107,164800,383637025,3055,3055,3055,3055,0
|
|
20231107,164700,383637025,3055,3055,3055,3055,0
|
|
20231107,164600,383637025,3055,3055,3055,3055,0
|
|
20231107,164500,383637025,3055,3055,3055,3055,0
|
|
20231107,164400,383637025,3055,3055,3055,3055,0
|
|
20231107,164300,383637025,3055,3055,3055,3055,0
|
|
20231107,164200,383637025,3055,3055,3055,3055,0
|
|
20231107,164100,383637025,3055,3055,3055,3055,0
|
|
20231107,164000,383637025,3055,3055,3055,3055,0
|
|
20231107,163900,383637025,3055,3055,3055,3055,0
|
|
20231107,163800,383637025,3055,3055,3055,3055,0
|
|
20231107,163700,383637025,3055,3055,3055,3055,0
|
|
20231107,163600,383637025,3055,3055,3055,3055,0
|
|
20231107,163500,383637025,3055,3055,3055,3055,0
|
|
20231107,163400,383637025,3055,3055,3055,3055,0
|
|
20231107,163300,383637025,3055,3055,3055,3055,0
|
|
20231107,163200,383637025,3055,3055,3055,3055,0
|
|
20231107,163100,383637025,3055,3055,3055,3055,0
|
|
20231107,163000,383637025,3055,3055,3055,3055,0
|
|
20231107,162900,383637025,3055,3055,3055,3055,0
|
|
20231107,162800,383637025,3055,3055,3055,3055,0
|
|
20231107,162700,383637025,3055,3055,3055,3055,0
|
|
20231107,162600,383637025,3055,3055,3055,3055,0
|
|
20231107,162500,383637025,3055,3055,3055,3055,0
|
|
20231107,162400,383637025,3055,3055,3055,3055,2986
|
|
20231107,162300,383637025,3055,3055,3055,3055,0
|
|
20231107,162200,383637025,3055,3055,3055,3055,0
|
|
20231107,162100,383637025,3055,3055,3055,3055,0
|
|
20231107,162000,383637025,3055,3055,3055,3055,0
|
|
20231107,161900,383637025,3055,3055,3055,3055,0
|
|
20231107,161800,383637025,3055,3055,3055,3055,0
|
|
20231107,161700,383637025,3055,3055,3055,3055,0
|
|
20231107,161600,383637025,3055,3055,3055,3055,0
|
|
20231107,161500,383637025,3055,3055,3055,3055,0
|
|
20231107,161400,383637025,3055,3055,3055,3055,0
|
|
20231107,161300,383637025,3055,3055,3055,3055,0
|
|
20231107,161200,383637025,3055,3055,3055,3055,0
|
|
20231107,161100,383637025,3055,3055,3055,3055,0
|
|
20231107,161000,383637025,3055,3055,3055,3055,0
|
|
20231107,160900,383637025,3055,3055,3055,3055,0
|
|
20231107,160800,383637025,3055,3055,3055,3055,0
|
|
20231107,160700,383637025,3055,3055,3055,3055,0
|
|
20231107,160600,383637025,3055,3055,3055,3055,0
|
|
20231107,160500,383637025,3055,3055,3055,3055,0
|
|
20231107,160400,383637025,3055,3055,3055,3055,0
|
|
20231107,160300,383637025,3055,3055,3055,3055,0
|
|
20231107,160200,383637025,3055,3055,3055,3055,0
|
|
20231107,160100,383637025,3055,3055,3055,3055,0
|
|
20231107,160000,383637025,3055,3055,3055,3055,0
|
|
20231107,155900,383637025,3055,3055,3055,3055,0
|
|
20231107,155800,383637025,3055,3055,3055,3055,0
|
|
20231107,155700,383637025,3055,3055,3055,3055,0
|
|
20231107,155600,383637025,3055,3055,3055,3055,0
|
|
20231107,155500,383637025,3055,3055,3055,3055,0
|
|
20231107,155400,383637025,3055,3055,3055,3055,2986
|
|
20231107,155300,383637025,3055,3055,3055,3055,0
|
|
20231107,155200,383637025,3055,3055,3055,3055,0
|
|
20231107,155100,383637025,3055,3055,3055,3055,0
|
|
20231107,155000,383637025,3055,3055,3055,3055,0
|
|
20231107,154900,383637025,3055,3055,3055,3055,0
|
|
20231107,154800,383637025,3055,3055,3055,3055,0
|
|
20231107,154700,383637025,3055,3055,3055,3055,0
|
|
20231107,154600,383637025,3055,3055,3055,3055,0
|
|
20231107,154500,383637025,3055,3055,3055,3055,0
|
|
20231107,154400,383637025,3055,3055,3055,3055,0
|
|
20231107,154300,383637025,3055,3055,3055,3055,0
|
|
20231107,154200,383637025,3055,3055,3055,3055,0
|
|
20231107,154100,383637025,3055,3055,3055,3055,0
|
|
20231107,154000,383637025,3055,3055,3055,3055,0
|
|
20231107,153900,383637025,3055,3055,3055,3055,0
|
|
20231107,153800,383637025,3055,3055,3055,3055,0
|
|
20231107,153700,383637025,3055,3055,3055,3055,0
|
|
20231107,153600,383637025,3055,3055,3055,3055,0
|
|
20231107,153500,383637025,3055,3055,3055,3055,0
|
|
20231107,153400,383637025,3055,3055,3055,3055,0
|
|
20231107,153300,383637025,3055,3055,3055,3055,0
|
|
20231107,153200,383637025,3055,3055,3055,3055,0
|
|
20231107,153100,383637025,3055,3055,3055,3055,0
|
|
20231107,153000,383637025,3055,3055,3055,3055,2986
|
|
20231107,152900,374514795,3040,3040,3040,3040,0
|
|
20231107,152800,374514795,3040,3040,3040,3040,0
|
|
20231107,152700,374514795,3040,3040,3040,3040,0
|
|
20231107,152600,374514795,3040,3040,3040,3040,0
|
|
20231107,152500,374514795,3040,3040,3040,3040,0
|
|
20231107,152400,374514795,3040,3040,3040,3040,0
|
|
20231107,152300,374514795,3040,3040,3040,3040,0
|
|
20231107,152200,374514795,3040,3040,3040,3040,0
|
|
20231107,152100,374514795,3040,3040,3040,3040,0
|
|
20231107,152000,374514795,3040,3040,3040,3040,0
|
|
20231107,151900,374514795,3040,3040,3040,3040,860
|
|
20231107,151800,371900395,3030,3030,3030,3030,0
|
|
20231107,151700,371900395,3030,3030,3030,3030,121
|
|
20231107,151600,371533765,3030,3030,3030,3030,500
|
|
20231107,151500,370018765,3030,3030,3030,3030,0
|
|
20231107,151400,370018765,3030,3030,3030,3030,0
|
|
20231107,151300,370018765,3030,3030,3030,3030,0
|
|
20231107,151200,370018765,3030,3030,3030,3030,0
|
|
20231107,151100,370018765,3030,3030,3030,3030,0
|
|
20231107,151000,370018765,3030,3030,3030,3030,0
|
|
20231107,150900,370018765,3030,3030,3030,3030,0
|
|
20231107,150800,370018765,3030,3030,3030,3030,135
|
|
20231107,150700,369609715,3035,3035,3035,3035,3
|
|
20231107,150600,369600610,3035,3035,3035,3035,10
|
|
20231107,150500,369570260,3035,3040,3040,3035,205
|
|
20231107,150400,368948070,3035,3030,3035,3030,1094
|
|
20231107,150300,365632105,3035,3035,3035,3035,0
|
|
20231107,150200,365632105,3035,3035,3035,3035,1
|
|
20231107,150100,365629070,3030,3030,3030,3030,100
|
|
20231107,150000,365326070,3025,3025,3025,3025,50
|
|
20231107,145900,365174820,3025,3025,3025,3025,0
|
|
20231107,145800,365174820,3025,3025,3025,3025,2
|
|
20231107,145700,365168770,3025,3025,3025,3025,0
|
|
20231107,145600,365168770,3025,3025,3025,3025,1502
|
|
20231107,145500,360625220,3025,3030,3030,3025,100
|
|
20231107,145400,360322565,3035,3035,3035,3035,0
|
|
20231107,145300,360322565,3035,3035,3035,3035,1
|
|
20231107,145200,360319530,3030,3030,3030,3030,681
|
|
20231107,145100,358256100,3025,3025,3025,3025,0
|
|
20231107,145000,358256100,3025,3025,3025,3025,0
|
|
20231107,144900,358256100,3025,3025,3025,3025,0
|
|
20231107,144800,358256100,3025,3025,3025,3025,0
|
|
20231107,144700,358256100,3025,3025,3025,3025,0
|
|
20231107,144600,358256100,3025,3030,3030,3025,301
|
|
20231107,144500,357344075,3030,3030,3030,3030,0
|
|
20231107,144400,357344075,3030,3030,3030,3030,0
|
|
20231107,144300,357344075,3030,3030,3030,3030,300
|
|
20231107,144200,356435075,3025,3025,3025,3025,5
|
|
20231107,144100,356419950,3030,3030,3030,3030,1
|
|
20231107,144000,356416920,3025,3025,3025,3025,0
|
|
20231107,143900,356416920,3025,3025,3025,3025,0
|
|
20231107,143800,356416920,3025,3025,3025,3025,0
|
|
20231107,143700,356416920,3025,3025,3025,3025,112
|
|
20231107,143600,356078120,3020,3020,3020,3020,0
|
|
20231107,143500,356078120,3020,3020,3020,3020,50
|
|
20231107,143400,355927120,3020,3020,3020,3020,4
|
|
20231107,143300,355915040,3020,3020,3020,3020,0
|
|
20231107,143200,355915040,3020,3020,3020,3020,1
|
|
20231107,143100,355912020,3015,3015,3015,3015,0
|
|
20231107,143000,355912020,3015,3015,3015,3015,0
|
|
20231107,142900,355912020,3015,3015,3015,3015,0
|
|
20231107,142800,355912020,3015,3015,3015,3015,0
|
|
20231107,142700,355912020,3015,3015,3015,3015,0
|
|
20231107,142600,355912020,3015,3015,3015,3015,160
|
|
20231107,142500,355429620,3015,3015,3015,3015,0
|
|
20231107,142400,355429620,3015,3015,3015,3015,0
|
|
20231107,142300,355429620,3015,3015,3015,3015,0
|
|
20231107,142200,355429620,3015,3015,3015,3015,0
|
|
20231107,142100,355429620,3015,3015,3015,3015,244
|
|
20231107,142000,354693960,3010,3010,3010,3010,0
|
|
20231107,141900,354693960,3010,3010,3010,3010,0
|
|
20231107,141800,354693960,3010,3015,3015,3010,52
|
|
20231107,141700,354537430,3015,3015,3015,3015,0
|
|
20231107,141600,354537430,3015,3015,3015,3015,300
|
|
20231107,141500,353632930,3015,3015,3015,3015,1
|
|
20231107,141400,353629915,3015,3015,3015,3015,0
|
|
20231107,141300,353629915,3015,3015,3015,3015,0
|
|
20231107,141200,353629915,3015,3015,3015,3015,1
|
|
20231107,141100,353626900,3015,3015,3015,3015,7
|
|
20231107,141000,353605795,3015,3015,3015,3015,0
|
|
20231107,140900,353605795,3015,3015,3015,3015,0
|
|
20231107,140800,353605795,3015,3015,3015,3015,27
|
|
20231107,140700,353524390,3015,3015,3015,3015,0
|
|
20231107,140600,353524390,3015,3015,3015,3015,2
|
|
20231107,140500,353518360,3015,3015,3015,3015,0
|
|
20231107,140400,353518360,3015,3015,3015,3015,0
|
|
20231107,140300,353518360,3015,3015,3015,3015,0
|
|
20231107,140200,353518360,3015,3015,3015,3015,0
|
|
20231107,140100,353518360,3015,3015,3015,3015,0
|
|
20231107,140000,353518360,3015,3015,3015,3015,0
|
|
20231107,135900,353518360,3015,3015,3015,3015,0
|
|
20231107,135800,353518360,3015,3015,3015,3015,0
|
|
20231107,135700,353518360,3015,3015,3015,3015,0
|
|
20231107,135600,353518360,3015,3015,3015,3015,0
|
|
20231107,135500,353518360,3015,3015,3015,3015,0
|
|
20231107,135400,353518360,3015,3015,3015,3015,0
|
|
20231107,135300,353518360,3015,3015,3015,3015,0
|
|
20231107,135200,353518360,3015,3010,3015,3010,570
|
|
20231107,135100,351800800,3010,3010,3010,3010,0
|
|
20231107,135000,351800800,3010,3010,3010,3010,25
|
|
20231107,134900,351725550,3010,3010,3010,3010,0
|
|
20231107,134800,351725550,3010,3010,3010,3010,0
|
|
20231107,134700,351725550,3010,3010,3010,3010,1
|
|
20231107,134600,351722540,3000,3000,3000,3000,0
|
|
20231107,134500,351722540,3000,3000,3000,3000,0
|
|
20231107,134400,351722540,3000,3000,3000,3000,0
|
|
20231107,134300,351722540,3000,3000,3000,3000,0
|
|
20231107,134200,351722540,3000,3000,3000,3000,1
|
|
20231107,134100,351719540,3005,3005,3005,3005,0
|
|
20231107,134000,351719540,3005,3005,3005,3005,0
|
|
20231107,133900,351719540,3005,3005,3005,3005,0
|
|
20231107,133800,351719540,3005,3005,3005,3005,0
|
|
20231107,133700,351719540,3005,3005,3005,3005,0
|
|
20231107,133600,351719540,3005,3005,3005,3005,88
|
|
20231107,133500,351455100,3005,3005,3005,3005,0
|
|
20231107,133400,351455100,3005,3005,3005,3005,0
|
|
20231107,133300,351455100,3005,3005,3005,3005,1150
|
|
20231107,133200,347999350,3000,3000,3000,3000,39
|
|
20231107,133100,347882350,3000,3000,3000,3000,1
|
|
20231107,133000,347879350,3005,3005,3005,3005,0
|
|
20231107,132900,347879350,3005,3005,3005,3005,0
|
|
20231107,132800,347879350,3005,3005,3005,3005,333
|
|
20231107,132700,346878685,3000,3000,3000,3000,0
|
|
20231107,132600,346878685,3000,3000,3000,3000,0
|
|
20231107,132500,346878685,3000,3000,3000,3000,0
|
|
20231107,132400,346878685,3000,3000,3000,3000,7
|
|
20231107,132300,346857685,3005,3005,3005,3005,11
|
|
20231107,132200,346824630,3005,3000,3005,3000,10
|
|
20231107,132100,346794605,3005,3005,3005,3005,0
|
|
20231107,132000,346794605,3005,3005,3005,3005,1
|
|
20231107,131900,346791600,3000,3000,3000,3000,0
|
|
20231107,131800,346791600,3000,3000,3000,3000,0
|
|
20231107,131700,346791600,3000,3000,3000,3000,328
|
|
20231107,131600,345807600,3005,3005,3005,3005,0
|
|
20231107,131500,345807600,3005,3005,3005,3005,157
|
|
20231107,131400,345335815,3005,3005,3005,3005,0
|
|
20231107,131300,345335815,3005,3005,3005,3005,10
|
|
20231107,131200,345305765,3005,3005,3005,3005,328
|
|
20231107,131100,344320125,3005,3005,3005,3005,1
|
|
20231107,131000,344317120,3005,3005,3005,3005,841
|
|
20231107,130900,341789915,3005,3005,3005,3005,0
|
|
20231107,130800,341789915,3005,3005,3005,3005,0
|
|
20231107,130700,341789915,3005,3005,3005,3005,39
|
|
20231107,130600,341672720,3000,3000,3000,3000,0
|
|
20231107,130500,341672720,3000,3000,3000,3000,0
|
|
20231107,130400,341672720,3000,3000,3000,3000,0
|
|
20231107,130300,341672720,3000,3000,3000,3000,0
|
|
20231107,130200,341672720,3000,3000,3000,3000,294
|
|
20231107,130100,340790720,3005,3005,3005,3005,0
|
|
20231107,130000,340790720,3005,3005,3005,3005,0
|
|
20231107,125900,340790720,3005,3005,3005,3005,0
|
|
20231107,125800,340790720,3005,3005,3005,3005,1
|
|
20231107,125700,340787715,3005,3005,3005,3005,0
|
|
20231107,125600,340787715,3005,3005,3005,3005,0
|
|
20231107,125500,340787715,3005,3005,3005,3005,10
|
|
20231107,125400,340757665,3005,3005,3005,3005,0
|
|
20231107,125300,340757665,3005,3005,3005,3005,0
|
|
20231107,125200,340757665,3005,3005,3005,3005,517
|
|
20231107,125100,339204080,3000,3000,3000,3000,0
|
|
20231107,125000,339204080,3000,3000,3000,3000,0
|
|
20231107,124900,339204080,3000,3000,3000,3000,70
|
|
20231107,124800,338994080,3000,3005,3005,3000,140
|
|
20231107,124700,338573970,3005,3005,3005,3005,154
|
|
20231107,124600,338111200,3005,3005,3005,3005,0
|
|
20231107,124500,338111200,3005,3005,3005,3005,0
|
|
20231107,124400,338111200,3005,3005,3005,3005,0
|
|
20231107,124300,338111200,3005,3005,3005,3005,0
|
|
20231107,124200,338111200,3005,3005,3005,3005,40
|
|
20231107,124100,337991000,3005,3005,3005,3005,70
|
|
20231107,124000,337780650,3005,3005,3005,3005,0
|
|
20231107,123900,337780650,3005,3005,3005,3005,0
|
|
20231107,123800,337780650,3005,3005,3005,3005,54
|
|
20231107,123700,337618380,3005,3005,3005,3005,52
|
|
20231107,123600,337462120,3005,3005,3005,3005,0
|
|
20231107,123500,337462120,3005,3005,3005,3005,10
|
|
20231107,123400,337432070,3005,3005,3005,3005,56
|
|
20231107,123300,337263790,3005,3005,3005,3005,0
|
|
20231107,123200,337263790,3005,3000,3005,3000,117
|
|
20231107,123100,336912775,2995,2995,2995,2995,0
|
|
20231107,123000,336912775,2995,2995,2995,2995,0
|
|
20231107,122900,336912775,2995,2995,2995,2995,195
|
|
20231107,122800,336328750,2990,2990,2990,2990,116
|
|
20231107,122700,335981910,2990,2990,2990,2990,0
|
|
20231107,122600,335981910,2990,2990,2990,2990,30
|
|
20231107,122500,335892210,2990,2990,2990,2990,10
|
|
20231107,122400,335862310,2985,2985,2985,2985,46
|
|
20231107,122300,335725000,2985,2985,2985,2985,698
|
|
20231107,122200,333641470,2990,2990,2990,2990,824
|
|
20231107,122100,331177710,2990,2990,2990,2990,0
|
|
20231107,122000,331177710,2990,2995,2995,2990,1406
|
|
20231107,121900,326973720,2995,2995,2995,2995,5
|
|
20231107,121800,326958745,2995,2995,2995,2995,9
|
|
20231107,121700,326931790,2995,2995,2995,2995,1582
|
|
20231107,121600,322193700,2995,2995,2995,2995,0
|
|
20231107,121500,322193700,2995,2995,2995,2995,2
|
|
20231107,121400,322187710,3000,3000,3000,3000,502
|
|
20231107,121300,320681710,3000,3000,3000,3000,0
|
|
20231107,121200,320681710,3000,3000,3000,3000,346
|
|
20231107,121100,319643710,3000,3000,3000,3000,4
|
|
20231107,121000,319631710,3000,3005,3005,3000,9
|
|
20231107,120900,319604670,3005,3000,3005,3000,3002
|
|
20231107,120800,310595420,3000,3005,3005,3000,2122
|
|
20231107,120700,304228615,3005,3010,3010,3005,11335
|
|
20231107,120600,270142075,3015,3015,3015,3015,0
|
|
20231107,120500,270142075,3015,3015,3015,3015,0
|
|
20231107,120400,270142075,3015,3015,3015,3015,0
|
|
20231107,120300,270142075,3015,3015,3015,3015,5
|
|
20231107,120200,270127000,3015,3015,3020,3015,1903
|
|
20231107,120100,264389450,3010,3010,3010,3010,239
|
|
20231107,120000,263670060,3015,3015,3015,3015,653
|
|
20231107,115900,261701265,3020,3020,3020,3020,3
|
|
20231107,115800,261692205,3020,3015,3020,3015,211
|
|
20231107,115700,261056010,3015,3015,3015,3015,202
|
|
20231107,115600,260446980,3015,3015,3015,3015,0
|
|
20231107,115500,260446980,3015,3015,3015,3015,0
|
|
20231107,115400,260446980,3015,3015,3015,3015,0
|
|
20231107,115300,260446980,3015,3015,3015,3015,0
|
|
20231107,115200,260446980,3015,3015,3015,3015,0
|
|
20231107,115100,260446980,3015,3015,3015,3015,1358
|
|
20231107,115000,256352610,3015,3015,3015,3015,502
|
|
20231107,114900,254839080,3015,3015,3015,3015,0
|
|
20231107,114800,254839080,3015,3015,3015,3015,2429
|
|
20231107,114700,247515645,3015,3015,3015,3015,425
|
|
20231107,114600,246234270,3020,3020,3020,3020,51
|
|
20231107,114500,246080250,3020,3020,3020,3020,8
|
|
20231107,114400,246056090,3020,3020,3020,3020,0
|
|
20231107,114300,246056090,3020,3020,3020,3020,500
|
|
20231107,114200,244546090,3020,3020,3020,3020,0
|
|
20231107,114100,244546090,3020,3020,3020,3020,0
|
|
20231107,114000,244546090,3020,3020,3020,3020,2
|
|
20231107,113900,244540050,3020,3020,3020,3020,328
|
|
20231107,113800,243549490,3020,3020,3020,3020,350
|
|
20231107,113700,242492490,3020,3020,3020,3020,0
|
|
20231107,113600,242492490,3020,3020,3020,3020,586
|
|
20231107,113500,240722770,3020,3020,3020,3020,18
|
|
20231107,113400,240668410,3020,3020,3020,3020,6
|
|
20231107,113300,240650290,3020,3020,3020,3020,0
|
|
20231107,113200,240650290,3020,3020,3020,3020,200
|
|
20231107,113100,240046290,3020,3025,3025,3020,240
|
|
20231107,113000,239320490,3025,3025,3025,3025,160
|
|
20231107,112900,238836490,3025,3025,3025,3025,0
|
|
20231107,112800,238836490,3025,3025,3025,3025,0
|
|
20231107,112700,238836490,3025,3025,3025,3025,1000
|
|
20231107,112600,235811490,3025,3025,3025,3025,1
|
|
20231107,112500,235808465,3020,3020,3020,3020,1900
|
|
20231107,112400,230070465,3020,3020,3020,3020,0
|
|
20231107,112300,230070465,3020,3020,3020,3020,0
|
|
20231107,112200,230070465,3020,3020,3020,3020,25
|
|
20231107,112100,229994965,3025,3025,3025,3025,1
|
|
20231107,112000,229991940,3020,3020,3020,3020,0
|
|
20231107,111900,229991940,3020,3025,3025,3020,2040
|
|
20231107,111800,223823660,3025,3025,3025,3025,0
|
|
20231107,111700,223823660,3025,3025,3025,3025,2231
|
|
20231107,111600,217074885,3030,3030,3030,3030,22
|
|
20231107,111500,217008225,3030,3030,3030,3030,1
|
|
20231107,111400,217005195,3025,3025,3025,3025,50
|
|
20231107,111300,216853945,3025,3025,3025,3025,0
|
|
20231107,111200,216853945,3025,3025,3025,3025,0
|
|
20231107,111100,216853945,3025,3035,3035,3025,1776
|
|
20231107,111000,211474320,3035,3035,3035,3035,13
|
|
20231107,110900,211434865,3040,3040,3040,3040,0
|
|
20231107,110800,211434865,3040,3040,3040,3040,0
|
|
20231107,110700,211434865,3040,3040,3040,3040,0
|
|
20231107,110600,211434865,3040,3040,3040,3040,1
|
|
20231107,110500,211431825,3035,3035,3035,3035,203
|
|
20231107,110400,210815720,3040,3045,3045,3040,1979
|
|
20231107,110300,204796605,3055,3065,3070,3025,8321
|
|
20231107,110200,179485660,3070,3045,3095,3045,11317
|
|
20231107,110100,144642575,3045,3045,3045,3045,5
|
|
20231107,110000,144627350,3045,3040,3045,3040,501
|
|
20231107,105900,143104305,3040,3050,3050,3040,503
|
|
20231107,105800,141575155,3050,3050,3050,3050,10
|
|
20231107,105700,141544655,3050,3050,3050,3050,0
|
|
20231107,105600,141544655,3050,3050,3050,3050,0
|
|
20231107,105500,141544655,3050,3050,3050,3050,0
|
|
20231107,105400,141544655,3050,3040,3050,3035,189
|
|
20231107,105300,140970815,3040,3045,3045,3040,702
|
|
20231107,105200,138836440,3050,3050,3050,3050,0
|
|
20231107,105100,138836440,3050,3050,3050,3050,0
|
|
20231107,105000,138836440,3050,3050,3050,3050,0
|
|
20231107,104900,138836440,3050,3050,3050,3050,0
|
|
20231107,104800,138836440,3050,3050,3050,3050,0
|
|
20231107,104700,138836440,3050,3050,3050,3050,50
|
|
20231107,104600,138683940,3050,3050,3050,3050,0
|
|
20231107,104500,138683940,3050,3050,3050,3050,0
|
|
20231107,104400,138683940,3050,3050,3050,3050,100
|
|
20231107,104300,138378940,3055,3055,3055,3055,1
|
|
20231107,104200,138375885,3050,3050,3050,3050,0
|
|
20231107,104100,138375885,3050,3050,3050,3050,300
|
|
20231107,104000,137460885,3050,3050,3050,3050,0
|
|
20231107,103900,137460885,3050,3050,3050,3050,50
|
|
20231107,103800,137308385,3055,3055,3055,3055,3
|
|
20231107,103700,137299220,3055,3055,3055,3055,3
|
|
20231107,103600,137290055,3055,3050,3055,3050,45
|
|
20231107,103500,137152705,3050,3050,3050,3050,25
|
|
20231107,103400,137076455,3050,3050,3050,3050,0
|
|
20231107,103300,137076455,3050,3050,3050,3050,0
|
|
20231107,103200,137076455,3050,3055,3055,3050,52
|
|
20231107,103100,136917850,3055,3050,3055,3050,44
|
|
20231107,103000,136783480,3055,3055,3055,3055,0
|
|
20231107,102900,136783480,3055,3055,3055,3055,1
|
|
20231107,102800,136780425,3040,3040,3040,3040,254
|
|
20231107,102700,136008265,3035,3035,3035,3035,0
|
|
20231107,102600,136008265,3035,3035,3035,3035,402
|
|
20231107,102500,134788195,3035,3035,3035,3035,0
|
|
20231107,102400,134788195,3035,3035,3035,3035,53
|
|
20231107,102300,134627340,3035,3035,3035,3035,360
|
|
20231107,102200,133534740,3035,3040,3040,3035,69
|
|
20231107,102100,133325075,3030,3030,3030,3030,0
|
|
20231107,102000,133325075,3030,3030,3030,3030,0
|
|
20231107,101900,133325075,3030,3030,3030,3030,3865
|
|
20231107,101800,121614125,3030,3030,3030,3030,0
|
|
20231107,101700,121614125,3030,3040,3040,3030,119
|
|
20231107,101600,121253290,3045,3045,3045,3045,11
|
|
20231107,101500,121219795,3035,3035,3035,3035,0
|
|
20231107,101400,121219795,3035,3035,3035,3035,549
|
|
20231107,101300,119553580,3035,3035,3035,3035,541
|
|
20231107,101200,117911645,3045,3045,3045,3045,0
|
|
20231107,101100,117911645,3045,3045,3045,3045,0
|
|
20231107,101000,117911645,3045,3045,3045,3045,4
|
|
20231107,100900,117899465,3050,3050,3050,3050,0
|
|
20231107,100800,117899465,3050,3050,3050,3050,0
|
|
20231107,100700,117899465,3050,3050,3050,3045,166
|
|
20231107,100600,117393170,3050,3050,3050,3050,1
|
|
20231107,100500,117390120,3035,3035,3035,3035,2
|
|
20231107,100400,117384050,3050,3045,3050,3045,2
|
|
20231107,100300,117377955,3035,3035,3035,3035,100
|
|
20231107,100200,117074455,3050,3050,3050,3050,5
|
|
20231107,100100,117059205,3055,3055,3055,3055,0
|
|
20231107,100000,117059205,3055,3060,3060,3055,615
|
|
20231107,095900,115180355,3070,3070,3070,3070,20
|
|
20231107,095800,115118955,3070,3045,3070,3045,1590
|
|
20231107,095700,110277380,3045,3035,3045,3035,3925
|
|
20231107,095600,98328245,3040,3040,3040,3040,0
|
|
20231107,095500,98328245,3040,3040,3040,3040,0
|
|
20231107,095400,98328245,3040,3040,3040,3040,0
|
|
20231107,095300,98328245,3040,3040,3040,3040,4
|
|
20231107,095200,98316085,3045,3045,3045,3045,0
|
|
20231107,095100,98316085,3045,3045,3045,3045,1
|
|
20231107,095000,98313040,3040,3035,3040,3030,3124
|
|
20231107,094900,88842695,3040,3040,3040,3040,50
|
|
20231107,094800,88690695,3040,3040,3040,3040,165
|
|
20231107,094700,88189095,3040,3040,3040,3040,85
|
|
20231107,094600,87930695,3040,3035,3040,3035,1017
|
|
20231107,094500,84840600,3035,3035,3035,3035,200
|
|
20231107,094400,84233600,3035,3035,3035,3035,0
|
|
20231107,094300,84233600,3035,3035,3035,3035,102
|
|
20231107,094200,83924030,3035,3035,3035,3035,11
|
|
20231107,094100,83890645,3040,3040,3040,3040,3
|
|
20231107,094000,83881525,3035,3040,3040,3035,4
|
|
20231107,093900,83869370,3035,3040,3040,3035,5
|
|
20231107,093800,83854190,3040,3035,3040,3030,247
|
|
20231107,093700,83104460,3040,3040,3040,3040,0
|
|
20231107,093600,83104460,3040,3040,3040,3040,0
|
|
20231107,093500,83104460,3040,3040,3040,3035,548
|
|
20231107,093400,81440855,3045,3045,3045,3045,0
|
|
20231107,093300,81440855,3045,3045,3045,3045,2163
|
|
20231107,093200,74854520,3040,3040,3040,3040,151
|
|
20231107,093100,74395480,3030,3040,3040,3030,1042
|
|
20231107,093000,71235495,3035,3040,3040,3035,2381
|
|
20231107,092900,63999640,3050,3050,3050,3050,83
|
|
20231107,092800,63746490,3045,3045,3045,3045,100
|
|
20231107,092700,63441990,3045,3045,3045,3045,0
|
|
20231107,092600,63441990,3045,3045,3045,3045,57
|
|
20231107,092500,63268425,3040,3040,3040,3040,15
|
|
20231107,092400,63222825,3045,3045,3045,3045,500
|
|
20231107,092300,61700325,3045,3045,3050,3045,1667
|
|
20231107,092200,56619985,3045,3045,3045,3045,9
|
|
20231107,092100,56592580,3045,3045,3045,3045,603
|
|
20231107,092000,54756445,3045,3045,3045,3045,3
|
|
20231107,091900,54747310,3045,3045,3045,3045,0
|
|
20231107,091800,54747310,3045,3040,3045,3040,500
|
|
20231107,091700,53225565,3035,3035,3035,3035,1
|
|
20231107,091600,53222530,3035,3035,3035,3035,1
|
|
20231107,091500,53219495,3030,3035,3035,3030,723
|
|
20231107,091400,51028790,3035,3035,3035,3035,61
|
|
20231107,091300,50843655,3035,3035,3035,3035,310
|
|
20231107,091200,49902805,3030,3030,3030,3030,1
|
|
20231107,091100,49899775,3030,3030,3030,3030,83
|
|
20231107,091000,49648285,3030,3030,3030,3030,520
|
|
20231107,090900,48072685,3035,3035,3040,3035,800
|
|
20231107,090800,45644535,3035,3025,3045,3025,1993
|
|
20231107,090700,39601995,3025,3020,3025,3015,2080
|
|
20231107,090600,33322495,3020,3030,3030,3020,669
|
|
20231107,090500,31300675,3025,3030,3030,3025,2063
|
|
20231107,090400,25053340,3030,3030,3030,3030,500
|
|
20231107,090300,23538340,3030,3035,3035,3030,1062
|
|
20231107,090200,20320180,3035,3065,3065,3035,476
|
|
20231107,090100,18875490,3040,3040,3040,3035,1042
|
|
20231107,090000,15712810,3040,3035,3090,3035,5158
|