629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192600,113011420,3830,3830,3830,3830,1047
|
|
20231114,192500,113011420,3830,3830,3830,3830,0
|
|
20231114,192400,113011420,3830,3830,3830,3830,0
|
|
20231114,192300,113011420,3830,3830,3830,3830,0
|
|
20231114,192200,113011420,3830,3830,3830,3830,0
|
|
20231114,192100,113011420,3830,3830,3830,3830,0
|
|
20231114,192000,113011420,3830,3830,3830,3830,0
|
|
20231114,191900,113011420,3830,3830,3830,3830,0
|
|
20231114,191800,113011420,3830,3830,3830,3830,0
|
|
20231114,191700,113011420,3830,3830,3830,3830,0
|
|
20231114,191600,113011420,3830,3830,3830,3830,0
|
|
20231114,191500,113011420,3830,3830,3830,3830,0
|
|
20231114,191400,113011420,3830,3830,3830,3830,0
|
|
20231114,191300,113011420,3830,3830,3830,3830,0
|
|
20231114,191200,113011420,3830,3830,3830,3830,0
|
|
20231114,191100,113011420,3830,3830,3830,3830,0
|
|
20231114,191000,113011420,3830,3830,3830,3830,0
|
|
20231114,190900,113011420,3830,3830,3830,3830,0
|
|
20231114,190800,113011420,3830,3830,3830,3830,0
|
|
20231114,190700,113011420,3830,3830,3830,3830,0
|
|
20231114,190600,113011420,3830,3830,3830,3830,0
|
|
20231114,190500,113011420,3830,3830,3830,3830,0
|
|
20231114,190400,113011420,3830,3830,3830,3830,0
|
|
20231114,190300,113011420,3830,3830,3830,3830,0
|
|
20231114,190200,113011420,3830,3830,3830,3830,0
|
|
20231114,190100,113011420,3830,3830,3830,3830,0
|
|
20231114,190000,113011420,3830,3830,3830,3830,0
|
|
20231114,185900,113011420,3830,3830,3830,3830,0
|
|
20231114,185800,113011420,3830,3830,3830,3830,0
|
|
20231114,185700,113011420,3830,3830,3830,3830,0
|
|
20231114,185600,113011420,3830,3830,3830,3830,1047
|
|
20231114,185500,113011420,3830,3830,3830,3830,0
|
|
20231114,185400,113011420,3830,3830,3830,3830,0
|
|
20231114,185300,113011420,3830,3830,3830,3830,0
|
|
20231114,185200,113011420,3830,3830,3830,3830,0
|
|
20231114,185100,113011420,3830,3830,3830,3830,0
|
|
20231114,185000,113011420,3830,3830,3830,3830,0
|
|
20231114,184900,113011420,3830,3830,3830,3830,0
|
|
20231114,184800,113011420,3830,3830,3830,3830,0
|
|
20231114,184700,113011420,3830,3830,3830,3830,0
|
|
20231114,184600,113011420,3830,3830,3830,3830,0
|
|
20231114,184500,113011420,3830,3830,3830,3830,0
|
|
20231114,184400,113011420,3830,3830,3830,3830,0
|
|
20231114,184300,113011420,3830,3830,3830,3830,0
|
|
20231114,184200,113011420,3830,3830,3830,3830,0
|
|
20231114,184100,113011420,3830,3830,3830,3830,0
|
|
20231114,184000,113011420,3830,3830,3830,3830,0
|
|
20231114,183900,113011420,3830,3830,3830,3830,0
|
|
20231114,183800,113011420,3830,3830,3830,3830,0
|
|
20231114,183700,113011420,3830,3830,3830,3830,0
|
|
20231114,183600,113011420,3830,3830,3830,3830,0
|
|
20231114,183500,113011420,3830,3830,3830,3830,0
|
|
20231114,183400,113011420,3830,3830,3830,3830,0
|
|
20231114,183300,113011420,3830,3830,3830,3830,0
|
|
20231114,183200,113011420,3830,3830,3830,3830,0
|
|
20231114,183100,113011420,3830,3830,3830,3830,0
|
|
20231114,183000,113011420,3830,3830,3830,3830,0
|
|
20231114,182900,113011420,3830,3830,3830,3830,0
|
|
20231114,182800,113011420,3830,3830,3830,3830,0
|
|
20231114,182700,113011420,3830,3830,3830,3830,0
|
|
20231114,182600,113011420,3830,3830,3830,3830,1047
|
|
20231114,182500,113011420,3830,3830,3830,3830,0
|
|
20231114,182400,113011420,3830,3830,3830,3830,0
|
|
20231114,182300,113011420,3830,3830,3830,3830,0
|
|
20231114,182200,113011420,3830,3830,3830,3830,0
|
|
20231114,182100,113011420,3830,3830,3830,3830,0
|
|
20231114,182000,113011420,3830,3830,3830,3830,0
|
|
20231114,181900,113011420,3830,3830,3830,3830,0
|
|
20231114,181800,113011420,3830,3830,3830,3830,0
|
|
20231114,181700,113011420,3830,3830,3830,3830,0
|
|
20231114,181600,113011420,3830,3830,3830,3830,0
|
|
20231114,181500,113011420,3830,3830,3830,3830,0
|
|
20231114,181400,113011420,3830,3830,3830,3830,0
|
|
20231114,181300,113011420,3830,3830,3830,3830,0
|
|
20231114,181200,113011420,3830,3830,3830,3830,0
|
|
20231114,181100,113011420,3830,3830,3830,3830,0
|
|
20231114,181000,113011420,3830,3830,3830,3830,0
|
|
20231114,180900,113011420,3830,3830,3830,3830,0
|
|
20231114,180800,113011420,3830,3830,3830,3830,0
|
|
20231114,180700,113011420,3830,3830,3830,3830,0
|
|
20231114,180600,113011420,3830,3830,3830,3830,0
|
|
20231114,180500,113011420,3830,3830,3830,3830,0
|
|
20231114,180400,113011420,3830,3830,3830,3830,0
|
|
20231114,180300,113011420,3830,3830,3830,3830,0
|
|
20231114,180200,113011420,3830,3830,3830,3830,0
|
|
20231114,180100,113011420,3830,3830,3830,3830,0
|
|
20231114,180000,113011420,3830,3830,3830,3830,0
|
|
20231114,175900,113011420,3830,3830,3830,3830,0
|
|
20231114,175800,113011420,3830,3830,3830,3830,0
|
|
20231114,175700,113011420,3830,3830,3830,3830,0
|
|
20231114,175600,113011420,3830,3830,3830,3830,1047
|
|
20231114,175500,113011420,3830,3830,3830,3830,0
|
|
20231114,175400,113011420,3830,3830,3830,3830,0
|
|
20231114,175300,113011420,3830,3830,3830,3830,0
|
|
20231114,175200,113011420,3830,3830,3830,3830,0
|
|
20231114,175100,113011420,3830,3830,3830,3830,0
|
|
20231114,175000,113011420,3830,3830,3830,3830,0
|
|
20231114,174900,113011420,3830,3830,3830,3830,0
|
|
20231114,174800,113011420,3830,3830,3830,3830,0
|
|
20231114,174700,113011420,3830,3830,3830,3830,0
|
|
20231114,174600,113011420,3830,3830,3830,3830,0
|
|
20231114,174500,113011420,3830,3830,3830,3830,0
|
|
20231114,174400,113011420,3830,3830,3830,3830,0
|
|
20231114,174300,113011420,3830,3830,3830,3830,0
|
|
20231114,174200,113011420,3830,3830,3830,3830,0
|
|
20231114,174100,113011420,3830,3830,3830,3830,0
|
|
20231114,174000,113011420,3830,3830,3830,3830,0
|
|
20231114,173900,113011420,3830,3830,3830,3830,0
|
|
20231114,173800,113011420,3830,3830,3830,3830,0
|
|
20231114,173700,113011420,3830,3830,3830,3830,0
|
|
20231114,173600,113011420,3830,3830,3830,3830,0
|
|
20231114,173500,113011420,3830,3830,3830,3830,0
|
|
20231114,173400,113011420,3830,3830,3830,3830,0
|
|
20231114,173300,113011420,3830,3830,3830,3830,0
|
|
20231114,173200,113011420,3830,3830,3830,3830,0
|
|
20231114,173100,113011420,3830,3830,3830,3830,0
|
|
20231114,173000,113011420,3830,3830,3830,3830,0
|
|
20231114,172900,113011420,3830,3830,3830,3830,0
|
|
20231114,172800,113011420,3830,3830,3830,3830,0
|
|
20231114,172700,113011420,3830,3830,3830,3830,0
|
|
20231114,172600,113011420,3830,3830,3830,3830,1047
|
|
20231114,172500,113011420,3830,3830,3830,3830,0
|
|
20231114,172400,113011420,3830,3830,3830,3830,0
|
|
20231114,172300,113011420,3830,3830,3830,3830,0
|
|
20231114,172200,113011420,3830,3830,3830,3830,0
|
|
20231114,172100,113011420,3830,3830,3830,3830,0
|
|
20231114,172000,113011420,3830,3830,3830,3830,0
|
|
20231114,171900,113011420,3830,3830,3830,3830,0
|
|
20231114,171800,113011420,3830,3830,3830,3830,0
|
|
20231114,171700,113011420,3830,3830,3830,3830,0
|
|
20231114,171600,113011420,3830,3830,3830,3830,0
|
|
20231114,171500,113011420,3830,3830,3830,3830,0
|
|
20231114,171400,113011420,3830,3830,3830,3830,0
|
|
20231114,171300,113011420,3830,3830,3830,3830,0
|
|
20231114,171200,113011420,3830,3830,3830,3830,0
|
|
20231114,171100,113011420,3830,3830,3830,3830,0
|
|
20231114,171000,113011420,3830,3830,3830,3830,0
|
|
20231114,170900,113011420,3830,3830,3830,3830,0
|
|
20231114,170800,113011420,3830,3830,3830,3830,0
|
|
20231114,170700,113011420,3830,3830,3830,3830,0
|
|
20231114,170600,113011420,3830,3830,3830,3830,0
|
|
20231114,170500,113011420,3830,3830,3830,3830,0
|
|
20231114,170400,113011420,3830,3830,3830,3830,0
|
|
20231114,170300,113011420,3830,3830,3830,3830,0
|
|
20231114,170200,113011420,3830,3830,3830,3830,0
|
|
20231114,170100,113011420,3830,3830,3830,3830,0
|
|
20231114,170000,113011420,3830,3830,3830,3830,0
|
|
20231114,165900,113011420,3830,3830,3830,3830,0
|
|
20231114,165800,113011420,3830,3830,3830,3830,0
|
|
20231114,165700,113011420,3830,3830,3830,3830,0
|
|
20231114,165600,113011420,3830,3830,3830,3830,1047
|
|
20231114,165500,113011420,3830,3830,3830,3830,0
|
|
20231114,165400,113011420,3830,3830,3830,3830,0
|
|
20231114,165300,113011420,3830,3830,3830,3830,0
|
|
20231114,165200,113011420,3830,3830,3830,3830,0
|
|
20231114,165100,113011420,3830,3830,3830,3830,0
|
|
20231114,165000,113011420,3830,3830,3830,3830,0
|
|
20231114,164900,113011420,3830,3830,3830,3830,0
|
|
20231114,164800,113011420,3830,3830,3830,3830,0
|
|
20231114,164700,113011420,3830,3830,3830,3830,0
|
|
20231114,164600,113011420,3830,3830,3830,3830,0
|
|
20231114,164500,113011420,3830,3830,3830,3830,0
|
|
20231114,164400,113011420,3830,3830,3830,3830,0
|
|
20231114,164300,113011420,3830,3830,3830,3830,0
|
|
20231114,164200,113011420,3830,3830,3830,3830,0
|
|
20231114,164100,113011420,3830,3830,3830,3830,0
|
|
20231114,164000,113011420,3830,3830,3830,3830,0
|
|
20231114,163900,113011420,3830,3830,3830,3830,0
|
|
20231114,163800,113011420,3830,3830,3830,3830,0
|
|
20231114,163700,113011420,3830,3830,3830,3830,0
|
|
20231114,163600,113011420,3830,3830,3830,3830,0
|
|
20231114,163500,113011420,3830,3830,3830,3830,0
|
|
20231114,163400,113011420,3830,3830,3830,3830,0
|
|
20231114,163300,113011420,3830,3830,3830,3830,0
|
|
20231114,163200,113011420,3830,3830,3830,3830,0
|
|
20231114,163100,113011420,3830,3830,3830,3830,0
|
|
20231114,163000,113011420,3830,3830,3830,3830,0
|
|
20231114,162900,113011420,3830,3830,3830,3830,0
|
|
20231114,162800,113011420,3830,3830,3830,3830,0
|
|
20231114,162700,113011420,3830,3830,3830,3830,0
|
|
20231114,162600,113011420,3830,3830,3830,3830,1047
|
|
20231114,162500,113011420,3830,3830,3830,3830,0
|
|
20231114,162400,113011420,3830,3830,3830,3830,0
|
|
20231114,162300,113011420,3830,3830,3830,3830,0
|
|
20231114,162200,113011420,3830,3830,3830,3830,0
|
|
20231114,162100,113011420,3830,3830,3830,3830,0
|
|
20231114,162000,113011420,3830,3830,3830,3830,0
|
|
20231114,161900,113011420,3830,3830,3830,3830,0
|
|
20231114,161800,113011420,3830,3830,3830,3830,0
|
|
20231114,161700,113011420,3830,3830,3830,3830,0
|
|
20231114,161600,113011420,3830,3830,3830,3830,0
|
|
20231114,161500,113011420,3830,3830,3830,3830,0
|
|
20231114,161400,113011420,3830,3830,3830,3830,0
|
|
20231114,161300,113011420,3830,3830,3830,3830,0
|
|
20231114,161200,113011420,3830,3830,3830,3830,0
|
|
20231114,161100,113011420,3830,3830,3830,3830,0
|
|
20231114,161000,113011420,3830,3830,3830,3830,0
|
|
20231114,160900,113011420,3830,3830,3830,3830,0
|
|
20231114,160800,113011420,3830,3830,3830,3830,0
|
|
20231114,160700,113011420,3830,3830,3830,3830,0
|
|
20231114,160600,113011420,3830,3830,3830,3830,0
|
|
20231114,160500,113011420,3830,3830,3830,3830,0
|
|
20231114,160400,113011420,3830,3830,3830,3830,0
|
|
20231114,160300,113011420,3830,3830,3830,3830,0
|
|
20231114,160200,113011420,3830,3830,3830,3830,0
|
|
20231114,160100,113011420,3830,3830,3830,3830,0
|
|
20231114,160000,113011420,3830,3830,3830,3830,0
|
|
20231114,155900,113011420,3830,3830,3830,3830,0
|
|
20231114,155800,113011420,3830,3830,3830,3830,0
|
|
20231114,155700,113011420,3830,3830,3830,3830,0
|
|
20231114,155600,113011420,3830,3830,3830,3830,1047
|
|
20231114,155500,113011420,3830,3830,3830,3830,0
|
|
20231114,155400,113011420,3830,3830,3830,3830,0
|
|
20231114,155300,113011420,3830,3830,3830,3830,0
|
|
20231114,155200,113011420,3830,3830,3830,3830,0
|
|
20231114,155100,113011420,3830,3830,3830,3830,0
|
|
20231114,155000,113011420,3830,3830,3830,3830,0
|
|
20231114,154900,113011420,3830,3830,3830,3830,0
|
|
20231114,154800,113011420,3830,3830,3830,3830,0
|
|
20231114,154700,113011420,3830,3830,3830,3830,0
|
|
20231114,154600,113011420,3830,3830,3830,3830,0
|
|
20231114,154500,113011420,3830,3830,3830,3830,0
|
|
20231114,154400,113011420,3830,3830,3830,3830,0
|
|
20231114,154300,113011420,3830,3830,3830,3830,0
|
|
20231114,154200,113011420,3830,3830,3830,3830,0
|
|
20231114,154100,113011420,3830,3830,3830,3830,0
|
|
20231114,154000,113011420,3830,3830,3830,3830,0
|
|
20231114,153900,113011420,3830,3830,3830,3830,0
|
|
20231114,153800,113011420,3830,3830,3830,3830,0
|
|
20231114,153700,113011420,3830,3830,3830,3830,0
|
|
20231114,153600,113011420,3830,3830,3830,3830,0
|
|
20231114,153500,113011420,3830,3830,3830,3830,0
|
|
20231114,153400,113011420,3830,3830,3830,3830,0
|
|
20231114,153300,113011420,3830,3830,3830,3830,0
|
|
20231114,153200,113011420,3830,3830,3830,3830,0
|
|
20231114,153100,113011420,3830,3830,3830,3830,0
|
|
20231114,153000,113011420,3830,3830,3830,3830,1047
|
|
20231114,152900,109001410,3830,3830,3830,3830,0
|
|
20231114,152800,109001410,3830,3830,3830,3830,0
|
|
20231114,152700,109001410,3830,3830,3830,3830,0
|
|
20231114,152600,109001410,3830,3830,3830,3830,0
|
|
20231114,152500,109001410,3830,3830,3830,3830,0
|
|
20231114,152400,109001410,3830,3830,3830,3830,0
|
|
20231114,152300,109001410,3830,3830,3830,3830,0
|
|
20231114,152200,109001410,3830,3830,3830,3830,0
|
|
20231114,152100,109001410,3830,3830,3830,3830,0
|
|
20231114,152000,109001410,3830,3830,3830,3830,0
|
|
20231114,151900,109001410,3830,3825,3830,3825,3
|
|
20231114,151800,108989925,3825,3825,3825,3825,1
|
|
20231114,151700,108986100,3825,3825,3825,3825,1
|
|
20231114,151600,108982275,3825,3825,3825,3825,12
|
|
20231114,151500,108936375,3825,3825,3825,3825,12
|
|
20231114,151400,108890475,3825,3825,3825,3825,252
|
|
20231114,151300,107926575,3820,3820,3820,3820,0
|
|
20231114,151200,107926575,3820,3820,3820,3820,0
|
|
20231114,151100,107926575,3820,3820,3820,3820,3
|
|
20231114,151000,107915115,3820,3820,3820,3820,2
|
|
20231114,150900,107907475,3820,3825,3825,3820,2
|
|
20231114,150800,107899830,3820,3815,3820,3815,261
|
|
20231114,150700,106902820,3815,3805,3815,3805,965
|
|
20231114,150600,103226155,3805,3805,3810,3775,41
|
|
20231114,150500,103070445,3805,3805,3805,3805,6
|
|
20231114,150400,103047615,3805,3805,3805,3805,11
|
|
20231114,150300,103005760,3805,3805,3810,3805,407
|
|
20231114,150200,101455125,3805,3805,3805,3805,24
|
|
20231114,150100,101363805,3805,3810,3810,3805,2
|
|
20231114,150000,101356190,3805,3805,3805,3805,0
|
|
20231114,145900,101356190,3805,3810,3810,3805,29
|
|
20231114,145800,101245705,3810,3810,3810,3810,4
|
|
20231114,145700,101230465,3810,3810,3810,3810,11
|
|
20231114,145600,101188555,3805,3805,3805,3805,0
|
|
20231114,145500,101188555,3805,3805,3805,3805,2
|
|
20231114,145400,101180945,3810,3810,3810,3810,3
|
|
20231114,145300,101169515,3810,3810,3810,3810,0
|
|
20231114,145200,101169515,3810,3810,3810,3810,103
|
|
20231114,145100,100777085,3805,3810,3810,3805,4
|
|
20231114,145000,100761855,3810,3810,3810,3810,1
|
|
20231114,144900,100758045,3805,3805,3805,3805,0
|
|
20231114,144800,100758045,3805,3805,3805,3805,2
|
|
20231114,144700,100750435,3800,3800,3800,3800,0
|
|
20231114,144600,100750435,3800,3800,3800,3800,1
|
|
20231114,144500,100746635,3805,3805,3805,3805,3
|
|
20231114,144400,100735220,3805,3805,3805,3805,1
|
|
20231114,144300,100731415,3800,3800,3800,3800,0
|
|
20231114,144200,100731415,3800,3800,3800,3800,100
|
|
20231114,144100,100351415,3815,3815,3815,3815,1
|
|
20231114,144000,100347600,3820,3815,3820,3815,4
|
|
20231114,143900,100332325,3790,3790,3790,3790,2000
|
|
20231114,143800,92752325,3810,3800,3810,3770,1161
|
|
20231114,143700,88356395,3790,3805,3805,3790,1000
|
|
20231114,143600,84559995,3790,3790,3790,3790,0
|
|
20231114,143500,84559995,3790,3815,3815,3790,2000
|
|
20231114,143400,76970235,3820,3800,3820,3800,491
|
|
20231114,143300,75100835,3770,3805,3805,3770,252
|
|
20231114,143200,74147100,3805,3785,3805,3785,52
|
|
20231114,143100,73950245,3805,3805,3805,3805,0
|
|
20231114,143000,73950245,3805,3805,3805,3805,0
|
|
20231114,142900,73950245,3805,3805,3805,3805,5
|
|
20231114,142800,73931220,3800,3800,3800,3800,0
|
|
20231114,142700,73931220,3800,3800,3800,3800,11
|
|
20231114,142600,73889420,3810,3810,3810,3810,0
|
|
20231114,142500,73889420,3810,3810,3810,3810,0
|
|
20231114,142400,73889420,3810,3785,3810,3775,380
|
|
20231114,142300,72454095,3810,3800,3810,3770,425
|
|
20231114,142200,70846280,3815,3815,3815,3815,0
|
|
20231114,142100,70846280,3815,3815,3815,3815,0
|
|
20231114,142000,70846280,3815,3815,3815,3815,1
|
|
20231114,141900,70842465,3800,3800,3800,3800,0
|
|
20231114,141800,70842465,3800,3800,3800,3800,20
|
|
20231114,141700,70766465,3805,3805,3805,3805,0
|
|
20231114,141600,70766465,3805,3805,3805,3805,0
|
|
20231114,141500,70766465,3805,3805,3805,3805,0
|
|
20231114,141400,70766465,3805,3825,3825,3805,50
|
|
20231114,141300,70576195,3825,3825,3825,3825,2
|
|
20231114,141200,70568545,3805,3805,3805,3805,0
|
|
20231114,141100,70568545,3805,3805,3805,3805,0
|
|
20231114,141000,70568545,3805,3810,3810,3805,50
|
|
20231114,140900,70378155,3830,3825,3830,3825,60
|
|
20231114,140800,70148365,3830,3830,3830,3830,0
|
|
20231114,140700,70148365,3830,3830,3830,3830,0
|
|
20231114,140600,70148365,3830,3830,3830,3830,0
|
|
20231114,140500,70148365,3830,3830,3830,3830,0
|
|
20231114,140400,70148365,3830,3830,3830,3830,0
|
|
20231114,140300,70148365,3830,3830,3830,3830,0
|
|
20231114,140200,70148365,3830,3830,3830,3830,0
|
|
20231114,140100,70148365,3830,3830,3830,3830,0
|
|
20231114,140000,70148365,3830,3830,3830,3830,0
|
|
20231114,135900,70148365,3830,3830,3830,3830,0
|
|
20231114,135800,70148365,3830,3830,3830,3830,0
|
|
20231114,135700,70148365,3830,3820,3830,3820,240
|
|
20231114,135600,69229760,3790,3790,3790,3790,0
|
|
20231114,135500,69229760,3790,3815,3815,3790,140
|
|
20231114,135400,68698650,3825,3825,3825,3825,1
|
|
20231114,135300,68694825,3820,3820,3820,3820,0
|
|
20231114,135200,68694825,3820,3820,3820,3820,45
|
|
20231114,135100,68522925,3820,3820,3820,3820,0
|
|
20231114,135000,68522925,3820,3820,3820,3820,0
|
|
20231114,134900,68522925,3820,3820,3820,3820,0
|
|
20231114,134800,68522925,3820,3820,3820,3820,5
|
|
20231114,134700,68503825,3820,3820,3820,3820,5
|
|
20231114,134600,68484725,3820,3820,3820,3820,1
|
|
20231114,134500,68480905,3830,3825,3830,3825,10
|
|
20231114,134400,68442630,3820,3820,3820,3820,0
|
|
20231114,134300,68442630,3820,3820,3820,3820,0
|
|
20231114,134200,68442630,3820,3820,3820,3820,1
|
|
20231114,134100,68438810,3825,3825,3825,3825,0
|
|
20231114,134000,68438810,3825,3825,3825,3825,0
|
|
20231114,133900,68438810,3825,3825,3825,3825,0
|
|
20231114,133800,68438810,3825,3825,3825,3825,1
|
|
20231114,133700,68434985,3810,3810,3810,3810,0
|
|
20231114,133600,68434985,3810,3810,3810,3810,16
|
|
20231114,133500,68374025,3810,3810,3810,3810,242
|
|
20231114,133400,67452005,3825,3825,3825,3825,0
|
|
20231114,133300,67452005,3825,3825,3825,3825,0
|
|
20231114,133200,67452005,3825,3825,3825,3825,0
|
|
20231114,133100,67452005,3825,3825,3825,3825,0
|
|
20231114,133000,67452005,3825,3825,3825,3825,0
|
|
20231114,132900,67452005,3825,3825,3825,3825,0
|
|
20231114,132800,67452005,3825,3825,3825,3825,0
|
|
20231114,132700,67452005,3825,3825,3825,3825,3
|
|
20231114,132600,67440530,3815,3815,3815,3815,0
|
|
20231114,132500,67440530,3815,3810,3815,3810,15
|
|
20231114,132400,67383375,3815,3815,3815,3815,0
|
|
20231114,132300,67383375,3815,3815,3815,3815,0
|
|
20231114,132200,67383375,3815,3815,3815,3815,0
|
|
20231114,132100,67383375,3815,3825,3825,3815,16
|
|
20231114,132000,67322275,3825,3825,3825,3825,0
|
|
20231114,131900,67322275,3825,3825,3825,3825,51
|
|
20231114,131800,67127200,3825,3825,3825,3825,20
|
|
20231114,131700,67050700,3825,3825,3825,3825,4
|
|
20231114,131600,67035400,3825,3825,3825,3825,0
|
|
20231114,131500,67035400,3825,3825,3825,3825,1
|
|
20231114,131400,67031575,3830,3830,3830,3830,0
|
|
20231114,131300,67031575,3830,3830,3830,3830,52
|
|
20231114,131200,66832415,3825,3825,3825,3825,0
|
|
20231114,131100,66832415,3825,3825,3825,3825,0
|
|
20231114,131000,66832415,3825,3825,3825,3825,0
|
|
20231114,130900,66832415,3825,3825,3825,3825,0
|
|
20231114,130800,66832415,3825,3825,3825,3825,121
|
|
20231114,130700,66369590,3830,3830,3830,3830,1
|
|
20231114,130600,66365760,3830,3830,3830,3830,0
|
|
20231114,130500,66365760,3830,3830,3830,3830,0
|
|
20231114,130400,66365760,3830,3830,3830,3830,0
|
|
20231114,130300,66365760,3830,3830,3830,3830,1073
|
|
20231114,130200,62256170,3840,3840,3840,3840,0
|
|
20231114,130100,62256170,3840,3840,3840,3840,0
|
|
20231114,130000,62256170,3840,3840,3840,3840,0
|
|
20231114,125900,62256170,3840,3840,3840,3840,0
|
|
20231114,125800,62256170,3840,3840,3840,3840,0
|
|
20231114,125700,62256170,3840,3840,3840,3840,1
|
|
20231114,125600,62252330,3830,3830,3830,3830,0
|
|
20231114,125500,62252330,3830,3815,3830,3815,1106
|
|
20231114,125400,58019775,3815,3815,3815,3815,0
|
|
20231114,125300,58019775,3815,3815,3815,3815,0
|
|
20231114,125200,58019775,3815,3815,3815,3815,0
|
|
20231114,125100,58019775,3815,3815,3815,3815,0
|
|
20231114,125000,58019775,3815,3815,3815,3815,0
|
|
20231114,124900,58019775,3815,3815,3815,3815,10
|
|
20231114,124800,57981625,3815,3815,3815,3815,0
|
|
20231114,124700,57981625,3815,3815,3815,3815,3
|
|
20231114,124600,57970180,3820,3820,3820,3820,0
|
|
20231114,124500,57970180,3820,3820,3820,3820,0
|
|
20231114,124400,57970180,3820,3820,3820,3820,0
|
|
20231114,124300,57970180,3820,3820,3820,3820,0
|
|
20231114,124200,57970180,3820,3820,3820,3820,0
|
|
20231114,124100,57970180,3820,3820,3820,3820,0
|
|
20231114,124000,57970180,3820,3820,3820,3820,0
|
|
20231114,123900,57970180,3820,3820,3820,3820,0
|
|
20231114,123800,57970180,3820,3820,3820,3820,0
|
|
20231114,123700,57970180,3820,3820,3820,3820,0
|
|
20231114,123600,57970180,3820,3820,3820,3820,0
|
|
20231114,123500,57970180,3820,3820,3820,3820,0
|
|
20231114,123400,57970180,3820,3820,3820,3820,1
|
|
20231114,123300,57966360,3815,3815,3815,3815,0
|
|
20231114,123200,57966360,3815,3815,3815,3815,50
|
|
20231114,123100,57775610,3815,3815,3815,3815,0
|
|
20231114,123000,57775610,3815,3815,3815,3815,0
|
|
20231114,122900,57775610,3815,3815,3815,3815,0
|
|
20231114,122800,57775610,3815,3815,3815,3815,0
|
|
20231114,122700,57775610,3815,3815,3815,3815,1
|
|
20231114,122600,57771795,3780,3780,3780,3780,0
|
|
20231114,122500,57771795,3780,3780,3780,3780,0
|
|
20231114,122400,57771795,3780,3785,3785,3780,30
|
|
20231114,122300,57658270,3780,3780,3780,3780,0
|
|
20231114,122200,57658270,3780,3780,3780,3780,0
|
|
20231114,122100,57658270,3780,3780,3780,3780,0
|
|
20231114,122000,57658270,3780,3780,3780,3780,0
|
|
20231114,121900,57658270,3780,3780,3780,3780,0
|
|
20231114,121800,57658270,3780,3780,3780,3780,0
|
|
20231114,121700,57658270,3780,3780,3780,3780,0
|
|
20231114,121600,57658270,3780,3785,3785,3780,10
|
|
20231114,121500,57620455,3780,3780,3780,3780,0
|
|
20231114,121400,57620455,3780,3805,3805,3780,1200
|
|
20231114,121300,53080055,3830,3830,3830,3830,0
|
|
20231114,121200,53080055,3830,3830,3830,3830,0
|
|
20231114,121100,53080055,3830,3830,3830,3830,0
|
|
20231114,121000,53080055,3830,3830,3830,3830,0
|
|
20231114,120900,53080055,3830,3830,3830,3830,0
|
|
20231114,120800,53080055,3830,3830,3830,3830,0
|
|
20231114,120700,53080055,3830,3830,3830,3830,0
|
|
20231114,120600,53080055,3830,3830,3830,3830,0
|
|
20231114,120500,53080055,3830,3830,3830,3830,0
|
|
20231114,120400,53080055,3830,3830,3830,3830,0
|
|
20231114,120300,53080055,3830,3830,3830,3830,0
|
|
20231114,120200,53080055,3830,3830,3830,3830,0
|
|
20231114,120100,53080055,3830,3830,3830,3830,0
|
|
20231114,120000,53080055,3830,3830,3830,3830,0
|
|
20231114,115900,53080055,3830,3830,3830,3830,0
|
|
20231114,115800,53080055,3830,3830,3830,3830,0
|
|
20231114,115700,53080055,3830,3830,3830,3830,0
|
|
20231114,115600,53080055,3830,3830,3830,3830,0
|
|
20231114,115500,53080055,3830,3830,3830,3830,0
|
|
20231114,115400,53080055,3830,3830,3830,3830,0
|
|
20231114,115300,53080055,3830,3830,3830,3830,0
|
|
20231114,115200,53080055,3830,3830,3830,3830,0
|
|
20231114,115100,53080055,3830,3830,3830,3830,0
|
|
20231114,115000,53080055,3830,3830,3830,3830,0
|
|
20231114,114900,53080055,3830,3830,3830,3830,0
|
|
20231114,114800,53080055,3830,3830,3830,3830,0
|
|
20231114,114700,53080055,3830,3830,3830,3830,0
|
|
20231114,114600,53080055,3830,3830,3830,3830,0
|
|
20231114,114500,53080055,3830,3830,3830,3830,10
|
|
20231114,114400,53041755,3780,3780,3780,3780,0
|
|
20231114,114300,53041755,3780,3810,3810,3780,296
|
|
20231114,114200,51920910,3805,3805,3805,3805,0
|
|
20231114,114100,51920910,3805,3805,3805,3805,0
|
|
20231114,114000,51920910,3805,3805,3805,3805,0
|
|
20231114,113900,51920910,3805,3805,3805,3805,0
|
|
20231114,113800,51920910,3805,3805,3805,3805,0
|
|
20231114,113700,51920910,3805,3805,3805,3805,0
|
|
20231114,113600,51920910,3805,3805,3805,3805,0
|
|
20231114,113500,51920910,3805,3805,3805,3805,0
|
|
20231114,113400,51920910,3805,3805,3805,3805,0
|
|
20231114,113300,51920910,3805,3805,3805,3805,0
|
|
20231114,113200,51920910,3805,3805,3805,3805,0
|
|
20231114,113100,51920910,3805,3805,3805,3805,0
|
|
20231114,113000,51920910,3805,3805,3805,3805,0
|
|
20231114,112900,51920910,3805,3805,3805,3805,0
|
|
20231114,112800,51920910,3805,3805,3805,3805,0
|
|
20231114,112700,51920910,3805,3805,3805,3805,0
|
|
20231114,112600,51920910,3805,3805,3805,3805,0
|
|
20231114,112500,51920910,3805,3805,3805,3805,0
|
|
20231114,112400,51920910,3805,3805,3805,3805,0
|
|
20231114,112300,51920910,3805,3815,3815,3805,371
|
|
20231114,112200,50506395,3840,3840,3840,3840,0
|
|
20231114,112100,50506395,3840,3840,3840,3840,1
|
|
20231114,112000,50502555,3835,3835,3835,3835,0
|
|
20231114,111900,50502555,3835,3835,3835,3835,0
|
|
20231114,111800,50502555,3835,3835,3835,3835,0
|
|
20231114,111700,50502555,3835,3830,3835,3830,1370
|
|
20231114,111600,45250730,3830,3830,3830,3830,3
|
|
20231114,111500,45239240,3830,3830,3830,3830,0
|
|
20231114,111400,45239240,3830,3830,3830,3830,0
|
|
20231114,111300,45239240,3830,3830,3830,3830,0
|
|
20231114,111200,45239240,3830,3830,3830,3830,0
|
|
20231114,111100,45239240,3830,3830,3830,3830,0
|
|
20231114,111000,45239240,3830,3830,3830,3830,0
|
|
20231114,110900,45239240,3830,3830,3830,3830,0
|
|
20231114,110800,45239240,3830,3830,3830,3830,390
|
|
20231114,110700,43745540,3830,3830,3830,3830,0
|
|
20231114,110600,43745540,3830,3830,3830,3830,0
|
|
20231114,110500,43745540,3830,3830,3830,3830,0
|
|
20231114,110400,43745540,3830,3830,3830,3830,0
|
|
20231114,110300,43745540,3830,3830,3830,3830,0
|
|
20231114,110200,43745540,3830,3830,3830,3830,0
|
|
20231114,110100,43745540,3830,3830,3830,3830,0
|
|
20231114,110000,43745540,3830,3830,3830,3830,0
|
|
20231114,105900,43745540,3830,3830,3830,3830,0
|
|
20231114,105800,43745540,3830,3830,3830,3830,0
|
|
20231114,105700,43745540,3830,3830,3830,3830,0
|
|
20231114,105600,43745540,3830,3830,3830,3830,0
|
|
20231114,105500,43745540,3830,3825,3830,3825,44
|
|
20231114,105400,43577100,3805,3805,3805,3805,0
|
|
20231114,105300,43577100,3805,3805,3805,3805,0
|
|
20231114,105200,43577100,3805,3805,3805,3805,0
|
|
20231114,105100,43577100,3805,3805,3805,3805,1000
|
|
20231114,105000,39772100,3830,3830,3830,3830,0
|
|
20231114,104900,39772100,3830,3830,3830,3830,0
|
|
20231114,104800,39772100,3830,3830,3830,3830,0
|
|
20231114,104700,39772100,3830,3830,3830,3830,18
|
|
20231114,104600,39703160,3770,3785,3785,3770,1000
|
|
20231114,104500,35928495,3780,3805,3805,3770,1320
|
|
20231114,104400,30951225,3835,3835,3835,3835,0
|
|
20231114,104300,30951225,3835,3835,3835,3835,0
|
|
20231114,104200,30951225,3835,3835,3835,3835,1
|
|
20231114,104100,30947390,3835,3835,3835,3835,0
|
|
20231114,104000,30947390,3835,3835,3835,3835,535
|
|
20231114,103900,28895665,3835,3835,3835,3835,0
|
|
20231114,103800,28895665,3835,3835,3835,3835,0
|
|
20231114,103700,28895665,3835,3835,3835,3835,0
|
|
20231114,103600,28895665,3835,3835,3835,3835,0
|
|
20231114,103500,28895665,3835,3835,3835,3835,0
|
|
20231114,103400,28895665,3835,3835,3835,3835,0
|
|
20231114,103300,28895665,3835,3835,3835,3835,0
|
|
20231114,103200,28895665,3835,3840,3840,3835,20
|
|
20231114,103100,28818955,3835,3835,3835,3835,3
|
|
20231114,103000,28807450,3835,3835,3835,3835,0
|
|
20231114,102900,28807450,3835,3835,3835,3835,0
|
|
20231114,102800,28807450,3835,3835,3835,3835,31
|
|
20231114,102700,28688565,3835,3835,3835,3835,96
|
|
20231114,102600,28320405,3835,3835,3835,3835,1
|
|
20231114,102500,28316570,3830,3830,3830,3830,340
|
|
20231114,102400,27014370,3820,3820,3820,3820,0
|
|
20231114,102300,27014370,3820,3820,3820,3820,500
|
|
20231114,102200,25104370,3825,3825,3825,3825,0
|
|
20231114,102100,25104370,3825,3825,3825,3825,309
|
|
20231114,102000,23922445,3825,3825,3825,3825,0
|
|
20231114,101900,23922445,3825,3820,3825,3760,1225
|
|
20231114,101800,19263390,3825,3825,3825,3825,0
|
|
20231114,101700,19263390,3825,3825,3825,3825,101
|
|
20231114,101600,18877065,3830,3830,3830,3830,168
|
|
20231114,101500,18233625,3835,3835,3835,3835,292
|
|
20231114,101400,17113805,3840,3840,3840,3840,0
|
|
20231114,101300,17113805,3840,3840,3840,3840,0
|
|
20231114,101200,17113805,3840,3840,3840,3840,0
|
|
20231114,101100,17113805,3840,3840,3840,3840,0
|
|
20231114,101000,17113805,3840,3840,3840,3840,0
|
|
20231114,100900,17113805,3840,3840,3840,3840,5
|
|
20231114,100800,17094605,3840,3840,3840,3840,0
|
|
20231114,100700,17094605,3840,3840,3840,3840,100
|
|
20231114,100600,16710605,3835,3835,3835,3835,0
|
|
20231114,100500,16710605,3835,3835,3835,3835,0
|
|
20231114,100400,16710605,3835,3835,3835,3835,0
|
|
20231114,100300,16710605,3835,3835,3835,3835,0
|
|
20231114,100200,16710605,3835,3835,3835,3835,0
|
|
20231114,100100,16710605,3835,3835,3835,3835,0
|
|
20231114,100000,16710605,3835,3835,3835,3835,0
|
|
20231114,095900,16710605,3835,3835,3835,3835,0
|
|
20231114,095800,16710605,3835,3835,3835,3835,49
|
|
20231114,095700,16522690,3840,3840,3840,3840,0
|
|
20231114,095600,16522690,3840,3840,3840,3840,0
|
|
20231114,095500,16522690,3840,3840,3840,3840,0
|
|
20231114,095400,16522690,3840,3840,3840,3840,0
|
|
20231114,095300,16522690,3840,3840,3840,3840,0
|
|
20231114,095200,16522690,3840,3840,3840,3840,0
|
|
20231114,095100,16522690,3840,3840,3840,3840,0
|
|
20231114,095000,16522690,3840,3840,3840,3840,0
|
|
20231114,094900,16522690,3840,3840,3840,3840,0
|
|
20231114,094800,16522690,3840,3840,3840,3840,0
|
|
20231114,094700,16522690,3840,3840,3840,3840,56
|
|
20231114,094600,16307650,3840,3840,3840,3840,0
|
|
20231114,094500,16307650,3840,3840,3840,3840,0
|
|
20231114,094400,16307650,3840,3840,3840,3840,0
|
|
20231114,094300,16307650,3840,3840,3840,3840,44
|
|
20231114,094200,16138690,3840,3840,3840,3840,34
|
|
20231114,094100,16008130,3835,3835,3835,3835,0
|
|
20231114,094000,16008130,3835,3835,3835,3835,0
|
|
20231114,093900,16008130,3835,3840,3860,3835,109
|
|
20231114,093800,15588885,3840,3840,3840,3840,50
|
|
20231114,093700,15396885,3840,3835,3840,3835,8
|
|
20231114,093600,15366200,3840,3840,3840,3840,0
|
|
20231114,093500,15366200,3840,3840,3840,3840,0
|
|
20231114,093400,15366200,3840,3840,3840,3840,0
|
|
20231114,093300,15366200,3840,3840,3840,3840,34
|
|
20231114,093200,15235640,3840,3840,3840,3840,17
|
|
20231114,093100,15170360,3840,3840,3840,3840,0
|
|
20231114,093000,15170360,3840,3840,3840,3840,99
|
|
20231114,092900,14790200,3840,3840,3840,3840,0
|
|
20231114,092800,14790200,3840,3840,3840,3840,0
|
|
20231114,092700,14790200,3840,3840,3840,3840,1
|
|
20231114,092600,14786360,3835,3835,3835,3835,28
|
|
20231114,092500,14678980,3835,3835,3835,3835,2
|
|
20231114,092400,14671310,3835,3835,3835,3835,1
|
|
20231114,092300,14667475,3840,3825,3840,3825,833
|
|
20231114,092200,11479220,3820,3820,3820,3820,0
|
|
20231114,092100,11479220,3820,3820,3820,3820,299
|
|
20231114,092000,10337040,3820,3820,3820,3820,0
|
|
20231114,091900,10337040,3820,3815,3820,3815,21
|
|
20231114,091800,10256850,3755,3815,3815,3755,1001
|
|
20231114,091700,6476840,3795,3795,3795,3795,0
|
|
20231114,091600,6476840,3795,3795,3795,3795,0
|
|
20231114,091500,6476840,3795,3795,3795,3795,0
|
|
20231114,091400,6476840,3795,3795,3795,3795,0
|
|
20231114,091300,6476840,3795,3795,3795,3795,0
|
|
20231114,091200,6476840,3795,3795,3795,3795,0
|
|
20231114,091100,6476840,3795,3795,3795,3795,0
|
|
20231114,091000,6476840,3795,3795,3795,3795,1
|
|
20231114,090900,6473045,3825,3825,3825,3825,0
|
|
20231114,090800,6473045,3825,3825,3825,3825,0
|
|
20231114,090700,6473045,3825,3805,3825,3805,51
|
|
20231114,090600,6278850,3775,3785,3785,3775,372
|
|
20231114,090500,4871860,3800,3770,3800,3770,436
|
|
20231114,090400,3227120,3770,3770,3770,3770,310
|
|
20231114,090300,2058420,3770,3770,3770,3770,0
|
|
20231114,090200,2058420,3770,3770,3770,3770,0
|
|
20231114,090100,2058420,3770,3770,3770,3770,0
|
|
20231114,090000,2058420,3770,3770,3770,3770,546
|