585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184200,282304700,3885,3885,3885,3885,3310
|
|
20231114,184100,282304700,3885,3885,3885,3885,0
|
|
20231114,184000,282304700,3885,3885,3885,3885,0
|
|
20231114,183900,282304700,3885,3885,3885,3885,0
|
|
20231114,183800,282304700,3885,3885,3885,3885,0
|
|
20231114,183700,282304700,3885,3885,3885,3885,0
|
|
20231114,183600,282304700,3885,3885,3885,3885,0
|
|
20231114,183500,282304700,3885,3885,3885,3885,0
|
|
20231114,183400,282304700,3885,3885,3885,3885,0
|
|
20231114,183300,282304700,3885,3885,3885,3885,0
|
|
20231114,183200,282304700,3885,3885,3885,3885,0
|
|
20231114,183100,282304700,3885,3885,3885,3885,0
|
|
20231114,183000,282304700,3885,3885,3885,3885,0
|
|
20231114,182900,282304700,3885,3885,3885,3885,0
|
|
20231114,182800,282304700,3885,3885,3885,3885,0
|
|
20231114,182700,282304700,3885,3885,3885,3885,0
|
|
20231114,182600,282304700,3885,3885,3885,3885,0
|
|
20231114,182500,282304700,3885,3885,3885,3885,0
|
|
20231114,182400,282304700,3885,3885,3885,3885,0
|
|
20231114,182300,282304700,3885,3885,3885,3885,0
|
|
20231114,182200,282304700,3885,3885,3885,3885,0
|
|
20231114,182100,282304700,3885,3885,3885,3885,0
|
|
20231114,182000,282304700,3885,3885,3885,3885,0
|
|
20231114,181900,282304700,3885,3885,3885,3885,0
|
|
20231114,181800,282304700,3885,3885,3885,3885,0
|
|
20231114,181700,282304700,3885,3885,3885,3885,0
|
|
20231114,181600,282304700,3885,3885,3885,3885,0
|
|
20231114,181500,282304700,3885,3885,3885,3885,0
|
|
20231114,181400,282304700,3885,3885,3885,3885,0
|
|
20231114,181300,282304700,3885,3885,3885,3885,0
|
|
20231114,181200,282304700,3885,3885,3885,3885,3310
|
|
20231114,181100,282304700,3885,3885,3885,3885,0
|
|
20231114,181000,282304700,3885,3885,3885,3885,0
|
|
20231114,180900,282304700,3885,3885,3885,3885,0
|
|
20231114,180800,282304700,3885,3885,3885,3885,0
|
|
20231114,180700,282304700,3885,3885,3885,3885,0
|
|
20231114,180600,282304700,3885,3885,3885,3885,0
|
|
20231114,180500,282304700,3885,3885,3885,3885,0
|
|
20231114,180400,282304700,3885,3885,3885,3885,0
|
|
20231114,180300,282304700,3885,3885,3885,3885,0
|
|
20231114,180200,282304700,3885,3885,3885,3885,0
|
|
20231114,180100,282304700,3885,3885,3885,3885,0
|
|
20231114,180000,282304700,3885,3885,3885,3885,0
|
|
20231114,175900,282304700,3885,3885,3885,3885,0
|
|
20231114,175800,282304700,3885,3885,3885,3885,0
|
|
20231114,175700,282304700,3885,3885,3885,3885,0
|
|
20231114,175600,282304700,3885,3885,3885,3885,0
|
|
20231114,175500,282304700,3885,3885,3885,3885,0
|
|
20231114,175400,282304700,3885,3885,3885,3885,0
|
|
20231114,175300,282304700,3885,3885,3885,3885,0
|
|
20231114,175200,282304700,3885,3885,3885,3885,0
|
|
20231114,175100,282304700,3885,3885,3885,3885,0
|
|
20231114,175000,282304700,3885,3885,3885,3885,0
|
|
20231114,174900,282304700,3885,3885,3885,3885,0
|
|
20231114,174800,282304700,3885,3885,3885,3885,0
|
|
20231114,174700,282304700,3885,3885,3885,3885,0
|
|
20231114,174600,282304700,3885,3885,3885,3885,0
|
|
20231114,174500,282304700,3885,3885,3885,3885,0
|
|
20231114,174400,282304700,3885,3885,3885,3885,0
|
|
20231114,174300,282304700,3885,3885,3885,3885,0
|
|
20231114,174200,282304700,3885,3885,3885,3885,3310
|
|
20231114,174100,282304700,3885,3885,3885,3885,0
|
|
20231114,174000,282304700,3885,3885,3885,3885,0
|
|
20231114,173900,282304700,3885,3885,3885,3885,0
|
|
20231114,173800,282304700,3885,3885,3885,3885,0
|
|
20231114,173700,282304700,3885,3885,3885,3885,0
|
|
20231114,173600,282304700,3885,3885,3885,3885,0
|
|
20231114,173500,282304700,3885,3885,3885,3885,0
|
|
20231114,173400,282304700,3885,3885,3885,3885,0
|
|
20231114,173300,282304700,3885,3885,3885,3885,0
|
|
20231114,173200,282304700,3885,3885,3885,3885,0
|
|
20231114,173100,282304700,3885,3885,3885,3885,0
|
|
20231114,173000,282304700,3885,3885,3885,3885,0
|
|
20231114,172900,282304700,3885,3885,3885,3885,0
|
|
20231114,172800,282304700,3885,3885,3885,3885,0
|
|
20231114,172700,282304700,3885,3885,3885,3885,0
|
|
20231114,172600,282304700,3885,3885,3885,3885,0
|
|
20231114,172500,282304700,3885,3885,3885,3885,0
|
|
20231114,172400,282304700,3885,3885,3885,3885,0
|
|
20231114,172300,282304700,3885,3885,3885,3885,0
|
|
20231114,172200,282304700,3885,3885,3885,3885,0
|
|
20231114,172100,282304700,3885,3885,3885,3885,0
|
|
20231114,172000,282304700,3885,3885,3885,3885,0
|
|
20231114,171900,282304700,3885,3885,3885,3885,0
|
|
20231114,171800,282304700,3885,3885,3885,3885,0
|
|
20231114,171700,282304700,3885,3885,3885,3885,0
|
|
20231114,171600,282304700,3885,3885,3885,3885,0
|
|
20231114,171500,282304700,3885,3885,3885,3885,0
|
|
20231114,171400,282304700,3885,3885,3885,3885,0
|
|
20231114,171300,282304700,3885,3885,3885,3885,0
|
|
20231114,171200,282304700,3885,3885,3885,3885,3310
|
|
20231114,171100,282304700,3885,3885,3885,3885,0
|
|
20231114,171000,282304700,3885,3885,3885,3885,0
|
|
20231114,170900,282304700,3885,3885,3885,3885,0
|
|
20231114,170800,282304700,3885,3885,3885,3885,0
|
|
20231114,170700,282304700,3885,3885,3885,3885,0
|
|
20231114,170600,282304700,3885,3885,3885,3885,0
|
|
20231114,170500,282304700,3885,3885,3885,3885,0
|
|
20231114,170400,282304700,3885,3885,3885,3885,0
|
|
20231114,170300,282304700,3885,3885,3885,3885,0
|
|
20231114,170200,282304700,3885,3885,3885,3885,0
|
|
20231114,170100,282304700,3885,3885,3885,3885,0
|
|
20231114,170000,282304700,3885,3885,3885,3885,0
|
|
20231114,165900,282304700,3885,3885,3885,3885,0
|
|
20231114,165800,282304700,3885,3885,3885,3885,0
|
|
20231114,165700,282304700,3885,3885,3885,3885,0
|
|
20231114,165600,282304700,3885,3885,3885,3885,0
|
|
20231114,165500,282304700,3885,3885,3885,3885,0
|
|
20231114,165400,282304700,3885,3885,3885,3885,0
|
|
20231114,165300,282304700,3885,3885,3885,3885,0
|
|
20231114,165200,282304700,3885,3885,3885,3885,0
|
|
20231114,165100,282304700,3885,3885,3885,3885,0
|
|
20231114,165000,282304700,3885,3885,3885,3885,0
|
|
20231114,164900,282304700,3885,3885,3885,3885,0
|
|
20231114,164800,282304700,3885,3885,3885,3885,0
|
|
20231114,164700,282304700,3885,3885,3885,3885,0
|
|
20231114,164600,282304700,3885,3885,3885,3885,0
|
|
20231114,164500,282304700,3885,3885,3885,3885,0
|
|
20231114,164400,282304700,3885,3885,3885,3885,0
|
|
20231114,164300,282304700,3885,3885,3885,3885,0
|
|
20231114,164200,282304700,3885,3885,3885,3885,3310
|
|
20231114,164100,282304700,3885,3885,3885,3885,0
|
|
20231114,164000,282304700,3885,3885,3885,3885,0
|
|
20231114,163900,282304700,3885,3885,3885,3885,0
|
|
20231114,163800,282304700,3885,3885,3885,3885,0
|
|
20231114,163700,282304700,3885,3885,3885,3885,0
|
|
20231114,163600,282304700,3885,3885,3885,3885,0
|
|
20231114,163500,282304700,3885,3885,3885,3885,0
|
|
20231114,163400,282304700,3885,3885,3885,3885,0
|
|
20231114,163300,282304700,3885,3885,3885,3885,0
|
|
20231114,163200,282304700,3885,3885,3885,3885,0
|
|
20231114,163100,282304700,3885,3885,3885,3885,0
|
|
20231114,163000,282304700,3885,3885,3885,3885,0
|
|
20231114,162900,282304700,3885,3885,3885,3885,0
|
|
20231114,162800,282304700,3885,3885,3885,3885,0
|
|
20231114,162700,282304700,3885,3885,3885,3885,0
|
|
20231114,162600,282304700,3885,3885,3885,3885,0
|
|
20231114,162500,282304700,3885,3885,3885,3885,0
|
|
20231114,162400,282304700,3885,3885,3885,3885,0
|
|
20231114,162300,282304700,3885,3885,3885,3885,0
|
|
20231114,162200,282304700,3885,3885,3885,3885,0
|
|
20231114,162100,282304700,3885,3885,3885,3885,0
|
|
20231114,162000,282304700,3885,3885,3885,3885,0
|
|
20231114,161900,282304700,3885,3885,3885,3885,0
|
|
20231114,161800,282304700,3885,3885,3885,3885,0
|
|
20231114,161700,282304700,3885,3885,3885,3885,0
|
|
20231114,161600,282304700,3885,3885,3885,3885,0
|
|
20231114,161500,282304700,3885,3885,3885,3885,0
|
|
20231114,161400,282304700,3885,3885,3885,3885,0
|
|
20231114,161300,282304700,3885,3885,3885,3885,0
|
|
20231114,161200,282304700,3885,3885,3885,3885,3310
|
|
20231114,161100,282304700,3885,3885,3885,3885,0
|
|
20231114,161000,282304700,3885,3885,3885,3885,0
|
|
20231114,160900,282304700,3885,3885,3885,3885,0
|
|
20231114,160800,282304700,3885,3885,3885,3885,0
|
|
20231114,160700,282304700,3885,3885,3885,3885,0
|
|
20231114,160600,282304700,3885,3885,3885,3885,0
|
|
20231114,160500,282304700,3885,3885,3885,3885,0
|
|
20231114,160400,282304700,3885,3885,3885,3885,0
|
|
20231114,160300,282304700,3885,3885,3885,3885,0
|
|
20231114,160200,282304700,3885,3885,3885,3885,0
|
|
20231114,160100,282304700,3885,3885,3885,3885,0
|
|
20231114,160000,282304700,3885,3885,3885,3885,0
|
|
20231114,155900,282304700,3885,3885,3885,3885,0
|
|
20231114,155800,282304700,3885,3885,3885,3885,0
|
|
20231114,155700,282304700,3885,3885,3885,3885,0
|
|
20231114,155600,282304700,3885,3885,3885,3885,0
|
|
20231114,155500,282304700,3885,3885,3885,3885,0
|
|
20231114,155400,282304700,3885,3885,3885,3885,0
|
|
20231114,155300,282304700,3885,3885,3885,3885,0
|
|
20231114,155200,282304700,3885,3885,3885,3885,0
|
|
20231114,155100,282304700,3885,3885,3885,3885,0
|
|
20231114,155000,282304700,3885,3885,3885,3885,0
|
|
20231114,154900,282304700,3885,3885,3885,3885,0
|
|
20231114,154800,282304700,3885,3885,3885,3885,0
|
|
20231114,154700,282304700,3885,3885,3885,3885,0
|
|
20231114,154600,282304700,3885,3885,3885,3885,0
|
|
20231114,154500,282304700,3885,3885,3885,3885,0
|
|
20231114,154400,282304700,3885,3885,3885,3885,0
|
|
20231114,154300,282304700,3885,3885,3885,3885,0
|
|
20231114,154200,282304700,3885,3885,3885,3885,3310
|
|
20231114,154100,282304700,3885,3885,3885,3885,0
|
|
20231114,154000,282304700,3885,3885,3885,3885,0
|
|
20231114,153900,282304700,3885,3885,3885,3885,0
|
|
20231114,153800,282304700,3885,3885,3885,3885,0
|
|
20231114,153700,282304700,3885,3885,3885,3885,0
|
|
20231114,153600,282304700,3885,3885,3885,3885,0
|
|
20231114,153500,282304700,3885,3885,3885,3885,0
|
|
20231114,153400,282304700,3885,3885,3885,3885,0
|
|
20231114,153300,282304700,3885,3885,3885,3885,0
|
|
20231114,153200,282304700,3885,3885,3885,3885,0
|
|
20231114,153100,282304700,3885,3885,3885,3885,0
|
|
20231114,153000,282304700,3885,3885,3885,3885,3310
|
|
20231114,152900,269445350,3885,3885,3885,3885,0
|
|
20231114,152800,269445350,3885,3885,3885,3885,0
|
|
20231114,152700,269445350,3885,3885,3885,3885,0
|
|
20231114,152600,269445350,3885,3885,3885,3885,0
|
|
20231114,152500,269445350,3885,3885,3885,3885,0
|
|
20231114,152400,269445350,3885,3885,3885,3885,0
|
|
20231114,152300,269445350,3885,3885,3885,3885,0
|
|
20231114,152200,269445350,3885,3885,3885,3885,0
|
|
20231114,152100,269445350,3885,3885,3885,3885,0
|
|
20231114,152000,269445350,3885,3885,3885,3885,0
|
|
20231114,151900,269445350,3885,3885,3890,3885,42
|
|
20231114,151800,269282080,3895,3895,3895,3895,20
|
|
20231114,151700,269204180,3890,3895,3895,3890,154
|
|
20231114,151600,268605025,3895,3890,3895,3890,32
|
|
20231114,151500,268480530,3890,3890,3890,3885,70
|
|
20231114,151400,268208480,3890,3890,3890,3890,19
|
|
20231114,151300,268134570,3890,3890,3890,3890,634
|
|
20231114,151200,265668310,3890,3890,3890,3885,703
|
|
20231114,151100,262934060,3890,3890,3890,3890,20
|
|
20231114,151000,262856260,3890,3885,3890,3885,1256
|
|
20231114,150900,257976565,3885,3890,3890,3885,18
|
|
20231114,150800,257906550,3880,3880,3880,3880,0
|
|
20231114,150700,257906550,3880,3880,3880,3880,0
|
|
20231114,150600,257906550,3880,3880,3880,3880,0
|
|
20231114,150500,257906550,3880,3880,3880,3880,340
|
|
20231114,150400,256587350,3885,3885,3885,3885,1307
|
|
20231114,150300,251509655,3885,3885,3885,3885,0
|
|
20231114,150200,251509655,3885,3885,3885,3885,0
|
|
20231114,150100,251509655,3885,3885,3885,3885,0
|
|
20231114,150000,251509655,3885,3885,3885,3885,0
|
|
20231114,145900,251509655,3885,3885,3885,3885,0
|
|
20231114,145800,251509655,3885,3885,3885,3885,3
|
|
20231114,145700,251498000,3880,3880,3880,3880,10
|
|
20231114,145600,251459200,3880,3880,3880,3880,0
|
|
20231114,145500,251459200,3880,3880,3880,3880,20
|
|
20231114,145400,251381600,3885,3885,3885,3885,500
|
|
20231114,145300,249439100,3885,3885,3885,3885,11
|
|
20231114,145200,249396365,3880,3880,3880,3880,0
|
|
20231114,145100,249396365,3880,3885,3885,3880,820
|
|
20231114,145000,246214665,3890,3885,3890,3885,500
|
|
20231114,144900,244271255,3885,3890,3890,3885,3
|
|
20231114,144800,244259590,3890,3890,3890,3890,0
|
|
20231114,144700,244259590,3890,3885,3890,3885,2
|
|
20231114,144600,244251815,3885,3880,3885,3865,381
|
|
20231114,144500,242778210,3860,3880,3880,3860,1480
|
|
20231114,144400,237051390,3875,3875,3875,3875,323
|
|
20231114,144300,235799765,3875,3875,3875,3875,395
|
|
20231114,144200,234269140,3875,3875,3875,3875,454
|
|
20231114,144100,232509890,3875,3875,3875,3875,50
|
|
20231114,144000,232316140,3875,3875,3875,3875,50
|
|
20231114,143900,232122390,3870,3870,3870,3870,266
|
|
20231114,143800,231092970,3870,3875,3875,3870,82
|
|
20231114,143700,230775380,3875,3870,3875,3870,31
|
|
20231114,143600,230655405,3870,3870,3870,3870,182
|
|
20231114,143500,229951065,3870,3870,3870,3870,0
|
|
20231114,143400,229951065,3870,3870,3870,3870,0
|
|
20231114,143300,229951065,3870,3870,3870,3870,0
|
|
20231114,143200,229951065,3870,3875,3875,3870,248
|
|
20231114,143100,228990390,3865,3875,3875,3860,3036
|
|
20231114,143000,217242495,3880,3880,3880,3880,0
|
|
20231114,142900,217242495,3880,3880,3880,3880,0
|
|
20231114,142800,217242495,3880,3875,3880,3875,996
|
|
20231114,142700,213382990,3875,3875,3875,3875,512
|
|
20231114,142600,211398990,3875,3875,3875,3875,1
|
|
20231114,142500,211395115,3875,3875,3875,3875,91
|
|
20231114,142400,211042490,3870,3870,3870,3870,212
|
|
20231114,142300,210222050,3870,3870,3870,3870,0
|
|
20231114,142200,210222050,3870,3885,3885,3870,575
|
|
20231114,142100,207994415,3890,3890,3890,3890,0
|
|
20231114,142000,207994415,3890,3890,3890,3890,0
|
|
20231114,141900,207994415,3890,3890,3890,3890,0
|
|
20231114,141800,207994415,3890,3890,3890,3890,0
|
|
20231114,141700,207994415,3890,3890,3890,3890,0
|
|
20231114,141600,207994415,3890,3890,3890,3890,1
|
|
20231114,141500,207990525,3890,3890,3890,3890,0
|
|
20231114,141400,207990525,3890,3890,3890,3890,1
|
|
20231114,141300,207986635,3890,3890,3890,3890,1
|
|
20231114,141200,207982745,3890,3890,3890,3890,0
|
|
20231114,141100,207982745,3890,3890,3890,3890,18
|
|
20231114,141000,207912725,3890,3890,3890,3890,0
|
|
20231114,140900,207912725,3890,3890,3890,3890,1
|
|
20231114,140800,207908835,3890,3890,3890,3890,0
|
|
20231114,140700,207908835,3890,3890,3890,3890,1
|
|
20231114,140600,207904945,3890,3890,3890,3890,0
|
|
20231114,140500,207904945,3890,3890,3890,3890,0
|
|
20231114,140400,207904945,3890,3890,3890,3890,0
|
|
20231114,140300,207904945,3890,3890,3890,3890,3
|
|
20231114,140200,207893275,3890,3890,3890,3890,0
|
|
20231114,140100,207893275,3890,3890,3890,3890,15
|
|
20231114,140000,207834925,3890,3890,3890,3890,0
|
|
20231114,135900,207834925,3890,3890,3890,3890,1
|
|
20231114,135800,207831035,3890,3885,3890,3880,332
|
|
20231114,135700,206542790,3885,3885,3885,3885,0
|
|
20231114,135600,206542790,3885,3885,3885,3885,1
|
|
20231114,135500,206538905,3880,3880,3880,3880,2322
|
|
20231114,135400,197529545,3875,3875,3875,3875,0
|
|
20231114,135300,197529545,3875,3875,3875,3875,3
|
|
20231114,135200,197517920,3875,3875,3875,3875,0
|
|
20231114,135100,197517920,3875,3875,3875,3875,0
|
|
20231114,135000,197517920,3875,3875,3875,3875,50
|
|
20231114,134900,197324170,3875,3875,3875,3875,0
|
|
20231114,134800,197324170,3875,3875,3875,3875,621
|
|
20231114,134700,194917795,3880,3880,3880,3880,1
|
|
20231114,134600,194913915,3880,3880,3880,3880,0
|
|
20231114,134500,194913915,3880,3880,3880,3880,0
|
|
20231114,134400,194913915,3880,3880,3880,3880,535
|
|
20231114,134300,192838115,3880,3880,3880,3880,45
|
|
20231114,134200,192663515,3880,3880,3880,3880,0
|
|
20231114,134100,192663515,3880,3880,3880,3880,0
|
|
20231114,134000,192663515,3880,3880,3880,3880,0
|
|
20231114,133900,192663515,3880,3880,3880,3880,959
|
|
20231114,133800,188942595,3875,3875,3875,3875,0
|
|
20231114,133700,188942595,3875,3875,3875,3875,0
|
|
20231114,133600,188942595,3875,3880,3880,3875,540
|
|
20231114,133500,186849370,3885,3885,3885,3885,0
|
|
20231114,133400,186849370,3885,3885,3885,3885,100
|
|
20231114,133300,186460870,3885,3885,3885,3885,0
|
|
20231114,133200,186460870,3885,3885,3885,3885,0
|
|
20231114,133100,186460870,3885,3885,3885,3885,1
|
|
20231114,133000,186456985,3875,3875,3875,3875,0
|
|
20231114,132900,186456985,3875,3890,3890,3875,319
|
|
20231114,132800,185220830,3885,3885,3885,3885,1
|
|
20231114,132700,185216945,3875,3880,3880,3875,529
|
|
20231114,132600,183167065,3880,3880,3880,3880,0
|
|
20231114,132500,183167065,3880,3880,3880,3880,0
|
|
20231114,132400,183167065,3880,3875,3880,3875,1701
|
|
20231114,132300,176575685,3875,3875,3875,3875,21
|
|
20231114,132200,176494310,3875,3875,3875,3875,5
|
|
20231114,132100,176474935,3875,3875,3875,3875,1001
|
|
20231114,132000,172596060,3875,3875,3875,3875,45
|
|
20231114,131900,172421685,3875,3875,3875,3875,19
|
|
20231114,131800,172348060,3875,3875,3875,3875,1
|
|
20231114,131700,172344185,3875,3875,3875,3875,95
|
|
20231114,131600,171976060,3875,3880,3880,3875,820
|
|
20231114,131500,168798100,3880,3880,3880,3880,0
|
|
20231114,131400,168798100,3880,3880,3880,3880,0
|
|
20231114,131300,168798100,3880,3880,3880,3880,51
|
|
20231114,131200,168600220,3885,3885,3885,3885,1
|
|
20231114,131100,168596335,3885,3885,3885,3885,0
|
|
20231114,131000,168596335,3885,3885,3885,3885,0
|
|
20231114,130900,168596335,3885,3885,3885,3885,260
|
|
20231114,130800,167586235,3885,3885,3885,3885,0
|
|
20231114,130700,167586235,3885,3885,3885,3885,0
|
|
20231114,130600,167586235,3885,3885,3885,3885,0
|
|
20231114,130500,167586235,3885,3885,3885,3885,1
|
|
20231114,130400,167582350,3885,3885,3885,3885,0
|
|
20231114,130300,167582350,3885,3885,3885,3885,0
|
|
20231114,130200,167582350,3885,3885,3885,3885,20
|
|
20231114,130100,167504650,3880,3880,3880,3880,0
|
|
20231114,130000,167504650,3880,3880,3880,3880,1309
|
|
20231114,125900,162425730,3875,3875,3875,3875,0
|
|
20231114,125800,162425730,3875,3875,3875,3875,0
|
|
20231114,125700,162425730,3875,3875,3875,3875,600
|
|
20231114,125600,160100730,3880,3880,3880,3880,0
|
|
20231114,125500,160100730,3880,3880,3880,3880,0
|
|
20231114,125400,160100730,3880,3880,3880,3880,500
|
|
20231114,125300,158160730,3880,3880,3880,3880,0
|
|
20231114,125200,158160730,3880,3880,3880,3880,0
|
|
20231114,125100,158160730,3880,3880,3880,3880,0
|
|
20231114,125000,158160730,3880,3880,3880,3880,0
|
|
20231114,124900,158160730,3880,3880,3880,3880,10
|
|
20231114,124800,158121930,3880,3880,3880,3880,0
|
|
20231114,124700,158121930,3880,3880,3880,3880,0
|
|
20231114,124600,158121930,3880,3880,3880,3880,0
|
|
20231114,124500,158121930,3880,3880,3880,3880,502
|
|
20231114,124400,156174170,3880,3880,3880,3880,0
|
|
20231114,124300,156174170,3880,3880,3880,3880,1
|
|
20231114,124200,156170290,3880,3880,3880,3880,0
|
|
20231114,124100,156170290,3880,3880,3880,3880,0
|
|
20231114,124000,156170290,3880,3880,3880,3880,31
|
|
20231114,123900,156050010,3880,3880,3880,3880,15
|
|
20231114,123800,155991810,3880,3880,3880,3880,1279
|
|
20231114,123700,151029290,3880,3880,3880,3880,13
|
|
20231114,123600,150978850,3880,3880,3880,3880,25
|
|
20231114,123500,150881850,3880,3880,3880,3880,31
|
|
20231114,123400,150761570,3880,3880,3880,3880,3
|
|
20231114,123300,150749930,3880,3880,3880,3880,0
|
|
20231114,123200,150749930,3880,3880,3880,3880,0
|
|
20231114,123100,150749930,3880,3880,3880,3880,7
|
|
20231114,123000,150722770,3880,3880,3880,3880,0
|
|
20231114,122900,150722770,3880,3880,3880,3880,0
|
|
20231114,122800,150722770,3880,3880,3880,3880,1
|
|
20231114,122700,150718890,3880,3880,3880,3880,0
|
|
20231114,122600,150718890,3880,3880,3880,3880,215
|
|
20231114,122500,149884690,3880,3880,3880,3880,0
|
|
20231114,122400,149884690,3880,3880,3880,3880,0
|
|
20231114,122300,149884690,3880,3880,3880,3880,518
|
|
20231114,122200,147874850,3880,3880,3880,3880,0
|
|
20231114,122100,147874850,3880,3880,3880,3880,1
|
|
20231114,122000,147870970,3880,3880,3880,3880,0
|
|
20231114,121900,147870970,3880,3880,3880,3880,0
|
|
20231114,121800,147870970,3880,3880,3880,3880,0
|
|
20231114,121700,147870970,3880,3880,3880,3880,0
|
|
20231114,121600,147870970,3880,3880,3880,3880,1
|
|
20231114,121500,147867090,3880,3880,3880,3880,11
|
|
20231114,121400,147824410,3880,3880,3880,3880,0
|
|
20231114,121300,147824410,3880,3880,3880,3880,0
|
|
20231114,121200,147824410,3880,3880,3880,3880,1
|
|
20231114,121100,147820530,3880,3885,3885,3880,2
|
|
20231114,121000,147812765,3890,3890,3890,3890,0
|
|
20231114,120900,147812765,3890,3880,3890,3880,179
|
|
20231114,120800,147118115,3880,3880,3880,3880,975
|
|
20231114,120700,143335115,3880,3880,3880,3880,1
|
|
20231114,120600,143331235,3880,3880,3880,3880,900
|
|
20231114,120500,139839235,3880,3880,3880,3880,1100
|
|
20231114,120400,135571235,3880,3880,3880,3880,1
|
|
20231114,120300,135567355,3880,3880,3880,3880,0
|
|
20231114,120200,135567355,3880,3880,3880,3880,0
|
|
20231114,120100,135567355,3880,3880,3880,3880,0
|
|
20231114,120000,135567355,3880,3880,3880,3880,0
|
|
20231114,115900,135567355,3880,3880,3880,3880,0
|
|
20231114,115800,135567355,3880,3880,3880,3880,2
|
|
20231114,115700,135559595,3875,3880,3880,3875,34
|
|
20231114,115600,135427840,3880,3880,3880,3880,1
|
|
20231114,115500,135423960,3880,3880,3880,3880,50
|
|
20231114,115400,135229960,3880,3880,3880,3880,0
|
|
20231114,115300,135229960,3880,3880,3880,3880,0
|
|
20231114,115200,135229960,3880,3880,3880,3880,0
|
|
20231114,115100,135229960,3880,3880,3880,3880,1
|
|
20231114,115000,135226080,3875,3875,3875,3875,0
|
|
20231114,114900,135226080,3875,3875,3875,3875,0
|
|
20231114,114800,135226080,3875,3875,3875,3875,0
|
|
20231114,114700,135226080,3875,3875,3875,3875,2
|
|
20231114,114600,135218330,3880,3880,3880,3880,0
|
|
20231114,114500,135218330,3880,3880,3880,3880,1855
|
|
20231114,114400,128020930,3880,3880,3880,3880,2
|
|
20231114,114300,128013170,3880,3880,3880,3880,3
|
|
20231114,114200,128001530,3880,3880,3880,3880,1
|
|
20231114,114100,127997650,3880,3880,3880,3880,0
|
|
20231114,114000,127997650,3880,3880,3880,3880,0
|
|
20231114,113900,127997650,3880,3880,3880,3880,0
|
|
20231114,113800,127997650,3880,3880,3880,3880,0
|
|
20231114,113700,127997650,3880,3880,3880,3880,1
|
|
20231114,113600,127993770,3875,3875,3880,3875,270
|
|
20231114,113500,126947020,3880,3880,3880,3880,1
|
|
20231114,113400,126943140,3880,3880,3880,3880,1
|
|
20231114,113300,126939260,3880,3880,3880,3880,0
|
|
20231114,113200,126939260,3880,3880,3880,3880,0
|
|
20231114,113100,126939260,3880,3880,3880,3880,0
|
|
20231114,113000,126939260,3880,3875,3880,3875,16
|
|
20231114,112900,126877255,3880,3880,3880,3880,51
|
|
20231114,112800,126679375,3880,3880,3880,3880,0
|
|
20231114,112700,126679375,3880,3880,3880,3880,348
|
|
20231114,112600,125329135,3875,3875,3875,3875,0
|
|
20231114,112500,125329135,3875,3875,3875,3875,0
|
|
20231114,112400,125329135,3875,3875,3875,3875,0
|
|
20231114,112300,125329135,3875,3875,3875,3875,5
|
|
20231114,112200,125309760,3880,3885,3885,3880,553
|
|
20231114,112100,123162375,3890,3890,3890,3890,0
|
|
20231114,112000,123162375,3890,3890,3890,3890,0
|
|
20231114,111900,123162375,3890,3890,3890,3885,672
|
|
20231114,111800,120550795,3890,3890,3890,3890,0
|
|
20231114,111700,120550795,3890,3890,3890,3890,0
|
|
20231114,111600,120550795,3890,3890,3890,3890,348
|
|
20231114,111500,119197075,3890,3890,3890,3890,0
|
|
20231114,111400,119197075,3890,3890,3890,3890,1
|
|
20231114,111300,119193185,3890,3890,3890,3890,1
|
|
20231114,111200,119189295,3890,3890,3890,3890,0
|
|
20231114,111100,119189295,3890,3890,3890,3890,0
|
|
20231114,111000,119189295,3890,3890,3890,3890,0
|
|
20231114,110900,119189295,3890,3890,3890,3890,0
|
|
20231114,110800,119189295,3890,3890,3890,3890,1
|
|
20231114,110700,119185405,3890,3890,3890,3890,0
|
|
20231114,110600,119185405,3890,3890,3890,3890,0
|
|
20231114,110500,119185405,3890,3890,3890,3890,222
|
|
20231114,110400,118321825,3885,3890,3890,3885,11
|
|
20231114,110300,118279085,3890,3885,3890,3885,11
|
|
20231114,110200,118236345,3885,3885,3885,3885,103
|
|
20231114,110100,117836190,3885,3885,3885,3885,0
|
|
20231114,110000,117836190,3885,3885,3885,3885,0
|
|
20231114,105900,117836190,3885,3885,3885,3885,0
|
|
20231114,105800,117836190,3885,3885,3885,3885,0
|
|
20231114,105700,117836190,3885,3885,3885,3885,5
|
|
20231114,105600,117816765,3885,3885,3885,3885,5
|
|
20231114,105500,117797340,3885,3885,3885,3885,0
|
|
20231114,105400,117797340,3885,3885,3885,3885,88
|
|
20231114,105300,117455460,3885,3885,3885,3885,1
|
|
20231114,105200,117451575,3885,3885,3885,3885,1
|
|
20231114,105100,117447690,3885,3885,3885,3885,100
|
|
20231114,105000,117059190,3885,3885,3885,3885,83
|
|
20231114,104900,116736735,3885,3885,3885,3885,0
|
|
20231114,104800,116736735,3885,3885,3885,3885,590
|
|
20231114,104700,114444585,3890,3890,3890,3890,0
|
|
20231114,104600,114444585,3890,3890,3890,3890,0
|
|
20231114,104500,114444585,3890,3890,3890,3890,2
|
|
20231114,104400,114436805,3890,3890,3890,3890,1
|
|
20231114,104300,114432915,3890,3890,3890,3890,0
|
|
20231114,104200,114432915,3890,3890,3890,3890,1
|
|
20231114,104100,114429025,3890,3890,3890,3890,0
|
|
20231114,104000,114429025,3890,3890,3890,3890,79
|
|
20231114,103900,114121715,3895,3895,3895,3895,0
|
|
20231114,103800,114121715,3895,3895,3895,3895,40
|
|
20231114,103700,113965915,3895,3895,3895,3895,203
|
|
20231114,103600,113175230,3895,3895,3895,3895,9
|
|
20231114,103500,113140175,3895,3895,3895,3895,10
|
|
20231114,103400,113101225,3895,3895,3895,3895,330
|
|
20231114,103300,111815875,3890,3890,3890,3890,10
|
|
20231114,103200,111776975,3885,3885,3885,3885,0
|
|
20231114,103100,111776975,3885,3880,3885,3880,1131
|
|
20231114,103000,107383535,3875,3875,3875,3875,100
|
|
20231114,102900,106996035,3875,3880,3880,3875,1335
|
|
20231114,102800,101817820,3880,3880,3880,3880,0
|
|
20231114,102700,101817820,3880,3880,3880,3880,1
|
|
20231114,102600,101813940,3875,3875,3875,3875,0
|
|
20231114,102500,101813940,3875,3875,3875,3875,300
|
|
20231114,102400,100651440,3880,3880,3880,3880,2
|
|
20231114,102300,100643680,3875,3875,3875,3875,0
|
|
20231114,102200,100643680,3875,3880,3880,3875,431
|
|
20231114,102100,98973545,3875,3880,3880,3875,401
|
|
20231114,102000,97419665,3875,3875,3875,3875,0
|
|
20231114,101900,97419665,3875,3885,3885,3875,2
|
|
20231114,101800,97411905,3875,3875,3885,3870,455
|
|
20231114,101700,95650385,3885,3880,3885,3880,2
|
|
20231114,101600,95642620,3885,3885,3885,3885,8
|
|
20231114,101500,95611540,3885,3885,3885,3885,0
|
|
20231114,101400,95611540,3885,3880,3885,3880,16
|
|
20231114,101300,95549385,3885,3890,3890,3885,30
|
|
20231114,101200,95432785,3895,3890,3895,3890,10
|
|
20231114,101100,95393850,3885,3875,3885,3875,1466
|
|
20231114,101000,89710350,3875,3875,3875,3875,0
|
|
20231114,100900,89710350,3875,3875,3875,3875,16
|
|
20231114,100800,89648350,3880,3880,3880,3880,1
|
|
20231114,100700,89644470,3880,3880,3880,3880,260
|
|
20231114,100600,88635670,3880,3880,3880,3880,0
|
|
20231114,100500,88635670,3880,3880,3880,3880,0
|
|
20231114,100400,88635670,3880,3870,3880,3865,378
|
|
20231114,100300,87174085,3875,3875,3875,3875,2
|
|
20231114,100200,87166335,3865,3865,3865,3865,3
|
|
20231114,100100,87154740,3865,3865,3865,3865,317
|
|
20231114,100000,85929535,3875,3875,3875,3875,0
|
|
20231114,095900,85929535,3875,3875,3875,3875,1
|
|
20231114,095800,85925660,3865,3870,3870,3865,2
|
|
20231114,095700,85917925,3875,3870,3875,3860,328
|
|
20231114,095600,84651815,3875,3875,3875,3875,0
|
|
20231114,095500,84651815,3875,3875,3875,3875,0
|
|
20231114,095400,84651815,3875,3875,3875,3875,3
|
|
20231114,095300,84640190,3850,3850,3850,3850,0
|
|
20231114,095200,84640190,3850,3865,3865,3850,4584
|
|
20231114,095100,66977295,3865,3865,3865,3865,0
|
|
20231114,095000,66977295,3865,3865,3865,3865,0
|
|
20231114,094900,66977295,3865,3865,3865,3865,120
|
|
20231114,094800,66513495,3865,3865,3865,3865,11
|
|
20231114,094700,66470980,3870,3870,3870,3870,1
|
|
20231114,094600,66467110,3870,3870,3870,3870,1
|
|
20231114,094500,66463240,3880,3875,3880,3875,21
|
|
20231114,094400,66381765,3880,3880,3880,3880,0
|
|
20231114,094300,66381765,3880,3880,3880,3880,1
|
|
20231114,094200,66377885,3875,3875,3875,3875,0
|
|
20231114,094100,66377885,3875,3875,3875,3875,0
|
|
20231114,094000,66377885,3875,3880,3880,3875,11
|
|
20231114,093900,66335255,3865,3865,3865,3865,458
|
|
20231114,093800,64565085,3865,3860,3865,3860,421
|
|
20231114,093700,62938420,3865,3865,3865,3865,0
|
|
20231114,093600,62938420,3865,3865,3865,3865,500
|
|
20231114,093500,61005920,3865,3865,3865,3865,0
|
|
20231114,093400,61005920,3865,3865,3865,3865,0
|
|
20231114,093300,61005920,3865,3865,3865,3865,1
|
|
20231114,093200,61002055,3865,3865,3865,3865,287
|
|
20231114,093100,59892800,3865,3865,3865,3865,0
|
|
20231114,093000,59892800,3865,3860,3865,3860,30
|
|
20231114,092900,59776995,3865,3865,3865,3865,0
|
|
20231114,092800,59776995,3865,3865,3865,3865,0
|
|
20231114,092700,59776995,3865,3865,3865,3865,2
|
|
20231114,092600,59769265,3865,3865,3865,3865,0
|
|
20231114,092500,59769265,3865,3865,3865,3865,0
|
|
20231114,092400,59769265,3865,3865,3865,3865,586
|
|
20231114,092300,57504375,3865,3865,3865,3865,722
|
|
20231114,092200,54713845,3880,3880,3880,3880,1
|
|
20231114,092100,54709965,3855,3860,3860,3855,2100
|
|
20231114,092000,46612625,3880,3880,3880,3880,2
|
|
20231114,091900,46604865,3880,3880,3880,3880,1
|
|
20231114,091800,46600985,3860,3875,3875,3860,2220
|
|
20231114,091700,38031385,3880,3880,3880,3880,0
|
|
20231114,091600,38031385,3880,3880,3880,3880,1
|
|
20231114,091500,38027505,3880,3880,3880,3880,5
|
|
20231114,091400,38008105,3880,3875,3880,3875,11
|
|
20231114,091300,37965475,3875,3875,3875,3875,0
|
|
20231114,091200,37965475,3875,3875,3875,3875,32
|
|
20231114,091100,37841475,3875,3875,3875,3875,1
|
|
20231114,091000,37837600,3865,3865,3865,3865,0
|
|
20231114,090900,37837600,3865,3875,3875,3865,1702
|
|
20231114,090800,31258415,3875,3875,3875,3875,1
|
|
20231114,090700,31254540,3875,3875,3875,3875,52
|
|
20231114,090600,31053040,3875,3865,3875,3855,711
|
|
20231114,090500,28309190,3860,3850,3860,3850,198
|
|
20231114,090400,27545860,3825,3830,3830,3825,2612
|
|
20231114,090300,17541960,3850,3840,3850,3840,50
|
|
20231114,090200,17349760,3840,3825,3840,3825,2278
|
|
20231114,090100,8635480,3830,3830,3830,3820,698
|
|
20231114,090000,5962150,3830,3800,3830,3800,1568
|