624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192100,278318815,3075,3075,3075,3075,1661
|
|
20231106,192000,278318815,3075,3075,3075,3075,0
|
|
20231106,191900,278318815,3075,3075,3075,3075,0
|
|
20231106,191800,278318815,3075,3075,3075,3075,0
|
|
20231106,191700,278318815,3075,3075,3075,3075,0
|
|
20231106,191600,278318815,3075,3075,3075,3075,0
|
|
20231106,191500,278318815,3075,3075,3075,3075,0
|
|
20231106,191400,278318815,3075,3075,3075,3075,0
|
|
20231106,191300,278318815,3075,3075,3075,3075,0
|
|
20231106,191200,278318815,3075,3075,3075,3075,0
|
|
20231106,191100,278318815,3075,3075,3075,3075,0
|
|
20231106,191000,278318815,3075,3075,3075,3075,0
|
|
20231106,190900,278318815,3075,3075,3075,3075,0
|
|
20231106,190800,278318815,3075,3075,3075,3075,0
|
|
20231106,190700,278318815,3075,3075,3075,3075,0
|
|
20231106,190600,278318815,3075,3075,3075,3075,0
|
|
20231106,190500,278318815,3075,3075,3075,3075,0
|
|
20231106,190400,278318815,3075,3075,3075,3075,0
|
|
20231106,190300,278318815,3075,3075,3075,3075,0
|
|
20231106,190200,278318815,3075,3075,3075,3075,0
|
|
20231106,190100,278318815,3075,3075,3075,3075,0
|
|
20231106,190000,278318815,3075,3075,3075,3075,0
|
|
20231106,185900,278318815,3075,3075,3075,3075,0
|
|
20231106,185800,278318815,3075,3075,3075,3075,0
|
|
20231106,185700,278318815,3075,3075,3075,3075,0
|
|
20231106,185600,278318815,3075,3075,3075,3075,0
|
|
20231106,185500,278318815,3075,3075,3075,3075,0
|
|
20231106,185400,278318815,3075,3075,3075,3075,0
|
|
20231106,185300,278318815,3075,3075,3075,3075,0
|
|
20231106,185200,278318815,3075,3075,3075,3075,0
|
|
20231106,185100,278318815,3075,3075,3075,3075,1661
|
|
20231106,185000,278318815,3075,3075,3075,3075,0
|
|
20231106,184900,278318815,3075,3075,3075,3075,0
|
|
20231106,184800,278318815,3075,3075,3075,3075,0
|
|
20231106,184700,278318815,3075,3075,3075,3075,0
|
|
20231106,184600,278318815,3075,3075,3075,3075,0
|
|
20231106,184500,278318815,3075,3075,3075,3075,0
|
|
20231106,184400,278318815,3075,3075,3075,3075,0
|
|
20231106,184300,278318815,3075,3075,3075,3075,0
|
|
20231106,184200,278318815,3075,3075,3075,3075,0
|
|
20231106,184100,278318815,3075,3075,3075,3075,0
|
|
20231106,184000,278318815,3075,3075,3075,3075,0
|
|
20231106,183900,278318815,3075,3075,3075,3075,0
|
|
20231106,183800,278318815,3075,3075,3075,3075,0
|
|
20231106,183700,278318815,3075,3075,3075,3075,0
|
|
20231106,183600,278318815,3075,3075,3075,3075,0
|
|
20231106,183500,278318815,3075,3075,3075,3075,0
|
|
20231106,183400,278318815,3075,3075,3075,3075,0
|
|
20231106,183300,278318815,3075,3075,3075,3075,0
|
|
20231106,183200,278318815,3075,3075,3075,3075,0
|
|
20231106,183100,278318815,3075,3075,3075,3075,0
|
|
20231106,183000,278318815,3075,3075,3075,3075,0
|
|
20231106,182900,278318815,3075,3075,3075,3075,0
|
|
20231106,182800,278318815,3075,3075,3075,3075,0
|
|
20231106,182700,278318815,3075,3075,3075,3075,0
|
|
20231106,182600,278318815,3075,3075,3075,3075,0
|
|
20231106,182500,278318815,3075,3075,3075,3075,0
|
|
20231106,182400,278318815,3075,3075,3075,3075,0
|
|
20231106,182300,278318815,3075,3075,3075,3075,0
|
|
20231106,182200,278318815,3075,3075,3075,3075,0
|
|
20231106,182100,278318815,3075,3075,3075,3075,1661
|
|
20231106,182000,278318815,3075,3075,3075,3075,0
|
|
20231106,181900,278318815,3075,3075,3075,3075,0
|
|
20231106,181800,278318815,3075,3075,3075,3075,0
|
|
20231106,181700,278318815,3075,3075,3075,3075,0
|
|
20231106,181600,278318815,3075,3075,3075,3075,0
|
|
20231106,181500,278318815,3075,3075,3075,3075,0
|
|
20231106,181400,278318815,3075,3075,3075,3075,0
|
|
20231106,181300,278318815,3075,3075,3075,3075,0
|
|
20231106,181200,278318815,3075,3075,3075,3075,0
|
|
20231106,181100,278318815,3075,3075,3075,3075,0
|
|
20231106,181000,278318815,3075,3075,3075,3075,0
|
|
20231106,180900,278318815,3075,3075,3075,3075,0
|
|
20231106,180800,278318815,3075,3075,3075,3075,0
|
|
20231106,180700,278318815,3075,3075,3075,3075,0
|
|
20231106,180600,278318815,3075,3075,3075,3075,0
|
|
20231106,180500,278318815,3075,3075,3075,3075,0
|
|
20231106,180400,278318815,3075,3075,3075,3075,0
|
|
20231106,180300,278318815,3075,3075,3075,3075,0
|
|
20231106,180200,278318815,3075,3075,3075,3075,0
|
|
20231106,180100,278318815,3075,3075,3075,3075,0
|
|
20231106,180000,278318815,3075,3075,3075,3075,0
|
|
20231106,175900,278318815,3075,3075,3075,3075,0
|
|
20231106,175800,278318815,3075,3075,3075,3075,0
|
|
20231106,175700,278318815,3075,3075,3075,3075,0
|
|
20231106,175600,278318815,3075,3075,3075,3075,0
|
|
20231106,175500,278318815,3075,3075,3075,3075,0
|
|
20231106,175400,278318815,3075,3075,3075,3075,0
|
|
20231106,175300,278318815,3075,3075,3075,3075,0
|
|
20231106,175200,278318815,3075,3075,3075,3075,0
|
|
20231106,175100,278318815,3075,3075,3075,3075,1661
|
|
20231106,175000,278318815,3075,3075,3075,3075,0
|
|
20231106,174900,278318815,3075,3075,3075,3075,0
|
|
20231106,174800,278318815,3075,3075,3075,3075,0
|
|
20231106,174700,278318815,3075,3075,3075,3075,0
|
|
20231106,174600,278318815,3075,3075,3075,3075,0
|
|
20231106,174500,278318815,3075,3075,3075,3075,0
|
|
20231106,174400,278318815,3075,3075,3075,3075,0
|
|
20231106,174300,278318815,3075,3075,3075,3075,0
|
|
20231106,174200,278318815,3075,3075,3075,3075,0
|
|
20231106,174100,278318815,3075,3075,3075,3075,0
|
|
20231106,174000,278318815,3075,3075,3075,3075,0
|
|
20231106,173900,278318815,3075,3075,3075,3075,0
|
|
20231106,173800,278318815,3075,3075,3075,3075,0
|
|
20231106,173700,278318815,3075,3075,3075,3075,0
|
|
20231106,173600,278318815,3075,3075,3075,3075,0
|
|
20231106,173500,278318815,3075,3075,3075,3075,0
|
|
20231106,173400,278318815,3075,3075,3075,3075,0
|
|
20231106,173300,278318815,3075,3075,3075,3075,0
|
|
20231106,173200,278318815,3075,3075,3075,3075,0
|
|
20231106,173100,278318815,3075,3075,3075,3075,0
|
|
20231106,173000,278318815,3075,3075,3075,3075,0
|
|
20231106,172900,278318815,3075,3075,3075,3075,0
|
|
20231106,172800,278318815,3075,3075,3075,3075,0
|
|
20231106,172700,278318815,3075,3075,3075,3075,0
|
|
20231106,172600,278318815,3075,3075,3075,3075,0
|
|
20231106,172500,278318815,3075,3075,3075,3075,0
|
|
20231106,172400,278318815,3075,3075,3075,3075,0
|
|
20231106,172300,278318815,3075,3075,3075,3075,0
|
|
20231106,172200,278318815,3075,3075,3075,3075,0
|
|
20231106,172100,278318815,3075,3075,3075,3075,1661
|
|
20231106,172000,278318815,3075,3075,3075,3075,0
|
|
20231106,171900,278318815,3075,3075,3075,3075,0
|
|
20231106,171800,278318815,3075,3075,3075,3075,0
|
|
20231106,171700,278318815,3075,3075,3075,3075,0
|
|
20231106,171600,278318815,3075,3075,3075,3075,0
|
|
20231106,171500,278318815,3075,3075,3075,3075,0
|
|
20231106,171400,278318815,3075,3075,3075,3075,0
|
|
20231106,171300,278318815,3075,3075,3075,3075,0
|
|
20231106,171200,278318815,3075,3075,3075,3075,0
|
|
20231106,171100,278318815,3075,3075,3075,3075,0
|
|
20231106,171000,278318815,3075,3075,3075,3075,0
|
|
20231106,170900,278318815,3075,3075,3075,3075,0
|
|
20231106,170800,278318815,3075,3075,3075,3075,0
|
|
20231106,170700,278318815,3075,3075,3075,3075,0
|
|
20231106,170600,278318815,3075,3075,3075,3075,0
|
|
20231106,170500,278318815,3075,3075,3075,3075,0
|
|
20231106,170400,278318815,3075,3075,3075,3075,0
|
|
20231106,170300,278318815,3075,3075,3075,3075,0
|
|
20231106,170200,278318815,3075,3075,3075,3075,0
|
|
20231106,170100,278318815,3075,3075,3075,3075,0
|
|
20231106,170000,278318815,3075,3075,3075,3075,0
|
|
20231106,165900,278318815,3075,3075,3075,3075,0
|
|
20231106,165800,278318815,3075,3075,3075,3075,0
|
|
20231106,165700,278318815,3075,3075,3075,3075,0
|
|
20231106,165600,278318815,3075,3075,3075,3075,0
|
|
20231106,165500,278318815,3075,3075,3075,3075,0
|
|
20231106,165400,278318815,3075,3075,3075,3075,0
|
|
20231106,165300,278318815,3075,3075,3075,3075,0
|
|
20231106,165200,278318815,3075,3075,3075,3075,0
|
|
20231106,165100,278318815,3075,3075,3075,3075,1661
|
|
20231106,165000,278318815,3075,3075,3075,3075,0
|
|
20231106,164900,278318815,3075,3075,3075,3075,0
|
|
20231106,164800,278318815,3075,3075,3075,3075,0
|
|
20231106,164700,278318815,3075,3075,3075,3075,0
|
|
20231106,164600,278318815,3075,3075,3075,3075,0
|
|
20231106,164500,278318815,3075,3075,3075,3075,0
|
|
20231106,164400,278318815,3075,3075,3075,3075,0
|
|
20231106,164300,278318815,3075,3075,3075,3075,0
|
|
20231106,164200,278318815,3075,3075,3075,3075,0
|
|
20231106,164100,278318815,3075,3075,3075,3075,0
|
|
20231106,164000,278318815,3075,3075,3075,3075,0
|
|
20231106,163900,278318815,3075,3075,3075,3075,0
|
|
20231106,163800,278318815,3075,3075,3075,3075,0
|
|
20231106,163700,278318815,3075,3075,3075,3075,0
|
|
20231106,163600,278318815,3075,3075,3075,3075,0
|
|
20231106,163500,278318815,3075,3075,3075,3075,0
|
|
20231106,163400,278318815,3075,3075,3075,3075,0
|
|
20231106,163300,278318815,3075,3075,3075,3075,0
|
|
20231106,163200,278318815,3075,3075,3075,3075,0
|
|
20231106,163100,278318815,3075,3075,3075,3075,0
|
|
20231106,163000,278318815,3075,3075,3075,3075,0
|
|
20231106,162900,278318815,3075,3075,3075,3075,0
|
|
20231106,162800,278318815,3075,3075,3075,3075,0
|
|
20231106,162700,278318815,3075,3075,3075,3075,0
|
|
20231106,162600,278318815,3075,3075,3075,3075,0
|
|
20231106,162500,278318815,3075,3075,3075,3075,0
|
|
20231106,162400,278318815,3075,3075,3075,3075,0
|
|
20231106,162300,278318815,3075,3075,3075,3075,0
|
|
20231106,162200,278318815,3075,3075,3075,3075,0
|
|
20231106,162100,278318815,3075,3075,3075,3075,1661
|
|
20231106,162000,278318815,3075,3075,3075,3075,0
|
|
20231106,161900,278318815,3075,3075,3075,3075,0
|
|
20231106,161800,278318815,3075,3075,3075,3075,0
|
|
20231106,161700,278318815,3075,3075,3075,3075,0
|
|
20231106,161600,278318815,3075,3075,3075,3075,0
|
|
20231106,161500,278318815,3075,3075,3075,3075,0
|
|
20231106,161400,278318815,3075,3075,3075,3075,0
|
|
20231106,161300,278318815,3075,3075,3075,3075,0
|
|
20231106,161200,278318815,3075,3075,3075,3075,0
|
|
20231106,161100,278318815,3075,3075,3075,3075,0
|
|
20231106,161000,278318815,3075,3075,3075,3075,0
|
|
20231106,160900,278318815,3075,3075,3075,3075,0
|
|
20231106,160800,278318815,3075,3075,3075,3075,0
|
|
20231106,160700,278318815,3075,3075,3075,3075,0
|
|
20231106,160600,278318815,3075,3075,3075,3075,0
|
|
20231106,160500,278318815,3075,3075,3075,3075,0
|
|
20231106,160400,278318815,3075,3075,3075,3075,0
|
|
20231106,160300,278318815,3075,3075,3075,3075,0
|
|
20231106,160200,278318815,3075,3075,3075,3075,0
|
|
20231106,160100,278318815,3075,3075,3075,3075,0
|
|
20231106,160000,278318815,3075,3075,3075,3075,0
|
|
20231106,155900,278318815,3075,3075,3075,3075,0
|
|
20231106,155800,278318815,3075,3075,3075,3075,0
|
|
20231106,155700,278318815,3075,3075,3075,3075,0
|
|
20231106,155600,278318815,3075,3075,3075,3075,0
|
|
20231106,155500,278318815,3075,3075,3075,3075,0
|
|
20231106,155400,278318815,3075,3075,3075,3075,0
|
|
20231106,155300,278318815,3075,3075,3075,3075,0
|
|
20231106,155200,278318815,3075,3075,3075,3075,0
|
|
20231106,155100,278318815,3075,3075,3075,3075,1661
|
|
20231106,155000,278318815,3075,3075,3075,3075,0
|
|
20231106,154900,278318815,3075,3075,3075,3075,0
|
|
20231106,154800,278318815,3075,3075,3075,3075,0
|
|
20231106,154700,278318815,3075,3075,3075,3075,0
|
|
20231106,154600,278318815,3075,3075,3075,3075,0
|
|
20231106,154500,278318815,3075,3075,3075,3075,0
|
|
20231106,154400,278318815,3075,3075,3075,3075,0
|
|
20231106,154300,278318815,3075,3075,3075,3075,0
|
|
20231106,154200,278318815,3075,3075,3075,3075,0
|
|
20231106,154100,278318815,3075,3075,3075,3075,0
|
|
20231106,154000,278318815,3075,3075,3075,3075,0
|
|
20231106,153900,278318815,3075,3075,3075,3075,0
|
|
20231106,153800,278318815,3075,3075,3075,3075,0
|
|
20231106,153700,278318815,3075,3075,3075,3075,0
|
|
20231106,153600,278318815,3075,3075,3075,3075,0
|
|
20231106,153500,278318815,3075,3075,3075,3075,0
|
|
20231106,153400,278318815,3075,3075,3075,3075,0
|
|
20231106,153300,278318815,3075,3075,3075,3075,0
|
|
20231106,153200,278318815,3075,3075,3075,3075,0
|
|
20231106,153100,278318815,3075,3075,3075,3075,0
|
|
20231106,153000,278318815,3075,3075,3075,3075,1661
|
|
20231106,152900,273211240,3075,3075,3075,3075,0
|
|
20231106,152800,273211240,3075,3075,3075,3075,0
|
|
20231106,152700,273211240,3075,3075,3075,3075,0
|
|
20231106,152600,273211240,3075,3075,3075,3075,0
|
|
20231106,152500,273211240,3075,3075,3075,3075,0
|
|
20231106,152400,273211240,3075,3075,3075,3075,0
|
|
20231106,152300,273211240,3075,3075,3075,3075,0
|
|
20231106,152200,273211240,3075,3075,3075,3075,0
|
|
20231106,152100,273211240,3075,3075,3075,3075,0
|
|
20231106,152000,273211240,3075,3075,3075,3075,0
|
|
20231106,151900,273211240,3075,3075,3080,3075,42
|
|
20231106,151800,273082025,3075,3075,3075,3075,333
|
|
20231106,151700,272058050,3075,3075,3075,3075,32
|
|
20231106,151600,271959650,3075,3075,3075,3075,3
|
|
20231106,151500,271950425,3075,3075,3075,3075,0
|
|
20231106,151400,271950425,3075,3075,3075,3075,29
|
|
20231106,151300,271861250,3075,3075,3075,3075,0
|
|
20231106,151200,271861250,3075,3075,3075,3075,0
|
|
20231106,151100,271861250,3075,3075,3075,3075,0
|
|
20231106,151000,271861250,3075,3075,3075,3075,1
|
|
20231106,150900,271858175,3065,3065,3065,3065,0
|
|
20231106,150800,271858175,3065,3070,3070,3065,1126
|
|
20231106,150700,268406900,3070,3075,3075,3070,325
|
|
20231106,150600,267409070,3075,3075,3075,3075,13
|
|
20231106,150500,267369095,3075,3075,3075,3075,1
|
|
20231106,150400,267366020,3080,3080,3080,3080,0
|
|
20231106,150300,267366020,3080,3080,3080,3080,50
|
|
20231106,150200,267212020,3080,3080,3080,3080,0
|
|
20231106,150100,267212020,3080,3080,3080,3080,1
|
|
20231106,150000,267208940,3065,3070,3070,3065,9
|
|
20231106,145900,267181330,3070,3070,3070,3070,291
|
|
20231106,145800,266287960,3070,3070,3070,3070,1
|
|
20231106,145700,266284890,3075,3075,3075,3075,100
|
|
20231106,145600,265977390,3080,3080,3080,3080,0
|
|
20231106,145500,265977390,3080,3080,3080,3080,0
|
|
20231106,145400,265977390,3080,3070,3080,3070,708
|
|
20231106,145300,263803750,3070,3075,3075,3070,466
|
|
20231106,145200,262373080,3075,3075,3075,3075,2
|
|
20231106,145100,262366930,3080,3080,3080,3080,0
|
|
20231106,145000,262366930,3080,3080,3080,3080,111
|
|
20231106,144900,262025050,3080,3080,3080,3080,200
|
|
20231106,144800,261409050,3070,3070,3070,3070,1
|
|
20231106,144700,261405980,3075,3075,3075,3075,13
|
|
20231106,144600,261366005,3075,3075,3075,3075,0
|
|
20231106,144500,261366005,3075,3075,3075,3075,0
|
|
20231106,144400,261366005,3075,3075,3075,3075,10
|
|
20231106,144300,261335255,3080,3080,3080,3080,50
|
|
20231106,144200,261181255,3080,3080,3080,3080,0
|
|
20231106,144100,261181255,3080,3080,3080,3080,0
|
|
20231106,144000,261181255,3080,3080,3080,3080,0
|
|
20231106,143900,261181255,3080,3080,3080,3080,201
|
|
20231106,143800,260562175,3080,3080,3080,3080,0
|
|
20231106,143700,260562175,3080,3080,3080,3080,0
|
|
20231106,143600,260562175,3080,3080,3080,3080,0
|
|
20231106,143500,260562175,3080,3080,3080,3080,0
|
|
20231106,143400,260562175,3080,3080,3080,3080,0
|
|
20231106,143300,260562175,3080,3080,3080,3080,0
|
|
20231106,143200,260562175,3080,3080,3080,3080,0
|
|
20231106,143100,260562175,3080,3080,3080,3080,0
|
|
20231106,143000,260562175,3080,3080,3080,3080,0
|
|
20231106,142900,260562175,3080,3080,3080,3080,100
|
|
20231106,142800,260254175,3065,3065,3065,3065,0
|
|
20231106,142700,260254175,3065,3065,3065,3065,0
|
|
20231106,142600,260254175,3065,3065,3070,3065,1287
|
|
20231106,142500,256309515,3065,3075,3075,3065,5155
|
|
20231106,142400,240498040,3075,3075,3075,3075,10
|
|
20231106,142300,240467290,3075,3075,3075,3075,200
|
|
20231106,142200,239852290,3070,3070,3070,3070,0
|
|
20231106,142100,239852290,3070,3070,3070,3070,410
|
|
20231106,142000,238593590,3075,3075,3075,3075,301
|
|
20231106,141900,237668015,3075,3075,3075,3075,0
|
|
20231106,141800,237668015,3075,3075,3075,3075,299
|
|
20231106,141700,236748590,3075,3075,3075,3075,0
|
|
20231106,141600,236748590,3075,3075,3075,3075,1
|
|
20231106,141500,236745515,3075,3075,3075,3075,0
|
|
20231106,141400,236745515,3075,3075,3075,3075,0
|
|
20231106,141300,236745515,3075,3075,3075,3075,0
|
|
20231106,141200,236745515,3075,3075,3075,3075,0
|
|
20231106,141100,236745515,3075,3075,3075,3075,0
|
|
20231106,141000,236745515,3075,3075,3075,3070,365
|
|
20231106,140900,235624640,3075,3075,3075,3075,100
|
|
20231106,140800,235317140,3070,3070,3070,3070,0
|
|
20231106,140700,235317140,3070,3070,3070,3070,0
|
|
20231106,140600,235317140,3070,3075,3075,3070,369
|
|
20231106,140500,234183465,3070,3070,3070,3070,0
|
|
20231106,140400,234183465,3070,3070,3070,3070,0
|
|
20231106,140300,234183465,3070,3070,3070,3070,0
|
|
20231106,140200,234183465,3070,3070,3070,3070,0
|
|
20231106,140100,234183465,3070,3070,3070,3070,0
|
|
20231106,140000,234183465,3070,3070,3070,3070,0
|
|
20231106,135900,234183465,3070,3075,3080,3070,884
|
|
20231106,135800,231462680,3080,3080,3080,3080,300
|
|
20231106,135700,230538680,3080,3080,3080,3080,0
|
|
20231106,135600,230538680,3080,3080,3080,3080,0
|
|
20231106,135500,230538680,3080,3080,3080,3080,0
|
|
20231106,135400,230538680,3080,3080,3080,3080,0
|
|
20231106,135300,230538680,3080,3080,3080,3080,12
|
|
20231106,135200,230501720,3075,3075,3075,3075,30
|
|
20231106,135100,230409470,3075,3075,3075,3075,12
|
|
20231106,135000,230372570,3070,3070,3070,3070,0
|
|
20231106,134900,230372570,3070,3070,3070,3070,0
|
|
20231106,134800,230372570,3070,3070,3070,3070,0
|
|
20231106,134700,230372570,3070,3065,3070,3065,4689
|
|
20231106,134600,215978340,3070,3070,3070,3070,0
|
|
20231106,134500,215978340,3070,3070,3070,3070,1005
|
|
20231106,134400,212892990,3070,3070,3070,3070,0
|
|
20231106,134300,212892990,3070,3070,3070,3070,0
|
|
20231106,134200,212892990,3070,3070,3070,3070,50
|
|
20231106,134100,212739490,3070,3070,3070,3070,0
|
|
20231106,134000,212739490,3070,3075,3075,3070,6000
|
|
20231106,133900,194314800,3075,3075,3075,3075,0
|
|
20231106,133800,194314800,3075,3075,3075,3075,0
|
|
20231106,133700,194314800,3075,3075,3075,3075,0
|
|
20231106,133600,194314800,3075,3075,3075,3075,25
|
|
20231106,133500,194237925,3080,3080,3080,3080,0
|
|
20231106,133400,194237925,3080,3080,3080,3080,0
|
|
20231106,133300,194237925,3080,3080,3080,3080,1773
|
|
20231106,133200,188777085,3080,3080,3080,3080,0
|
|
20231106,133100,188777085,3080,3080,3080,3080,97
|
|
20231106,133000,188478325,3085,3085,3085,3085,0
|
|
20231106,132900,188478325,3085,3085,3085,3085,200
|
|
20231106,132800,187861325,3080,3080,3080,3080,27
|
|
20231106,132700,187778165,3085,3085,3085,3085,0
|
|
20231106,132600,187778165,3085,3085,3085,3085,0
|
|
20231106,132500,187778165,3085,3085,3085,3085,0
|
|
20231106,132400,187778165,3085,3085,3085,3085,0
|
|
20231106,132300,187778165,3085,3085,3085,3085,0
|
|
20231106,132200,187778165,3085,3085,3085,3085,0
|
|
20231106,132100,187778165,3085,3085,3085,3085,10
|
|
20231106,132000,187747315,3085,3085,3085,3085,6
|
|
20231106,131900,187728805,3085,3085,3085,3085,0
|
|
20231106,131800,187728805,3085,3085,3085,3085,0
|
|
20231106,131700,187728805,3085,3085,3085,3085,0
|
|
20231106,131600,187728805,3085,3085,3085,3085,50
|
|
20231106,131500,187574555,3080,3080,3080,3080,0
|
|
20231106,131400,187574555,3080,3080,3080,3080,0
|
|
20231106,131300,187574555,3080,3080,3080,3080,10
|
|
20231106,131200,187543755,3080,3080,3080,3080,0
|
|
20231106,131100,187543755,3080,3080,3080,3080,0
|
|
20231106,131000,187543755,3080,3080,3080,3080,0
|
|
20231106,130900,187543755,3080,3080,3080,3080,3
|
|
20231106,130800,187534515,3085,3085,3085,3085,0
|
|
20231106,130700,187534515,3085,3085,3085,3085,27
|
|
20231106,130600,187451220,3085,3085,3085,3085,0
|
|
20231106,130500,187451220,3085,3085,3085,3085,100
|
|
20231106,130400,187142720,3085,3085,3085,3085,0
|
|
20231106,130300,187142720,3085,3085,3085,3085,0
|
|
20231106,130200,187142720,3085,3085,3085,3085,0
|
|
20231106,130100,187142720,3085,3085,3085,3085,151
|
|
20231106,130000,186676885,3080,3080,3080,3080,0
|
|
20231106,125900,186676885,3080,3080,3080,3080,0
|
|
20231106,125800,186676885,3080,3080,3080,3080,0
|
|
20231106,125700,186676885,3080,3080,3080,3080,35
|
|
20231106,125600,186569085,3080,3080,3080,3080,31
|
|
20231106,125500,186473605,3080,3080,3080,3080,55
|
|
20231106,125400,186304205,3075,3075,3075,3075,10
|
|
20231106,125300,186273455,3080,3085,3085,3080,541
|
|
20231106,125200,184607165,3085,3085,3085,3085,0
|
|
20231106,125100,184607165,3085,3085,3085,3085,261
|
|
20231106,125000,183801980,3085,3085,3085,3085,12
|
|
20231106,124900,183764960,3080,3080,3080,3080,50
|
|
20231106,124800,183610960,3080,3080,3080,3080,0
|
|
20231106,124700,183610960,3080,3075,3080,3075,66
|
|
20231106,124600,183407830,3080,3080,3080,3080,50
|
|
20231106,124500,183253830,3080,3080,3080,3080,1000
|
|
20231106,124400,180173830,3080,3080,3080,3080,0
|
|
20231106,124300,180173830,3080,3080,3080,3080,29
|
|
20231106,124200,180084510,3080,3080,3080,3080,2
|
|
20231106,124100,180078350,3075,3075,3075,3075,905
|
|
20231106,124000,177295475,3070,3070,3070,3070,0
|
|
20231106,123900,177295475,3070,3070,3070,3070,1000
|
|
20231106,123800,174225475,3070,3070,3070,3070,20
|
|
20231106,123700,174164075,3075,3075,3075,3075,0
|
|
20231106,123600,174164075,3075,3075,3075,3075,0
|
|
20231106,123500,174164075,3075,3075,3075,3075,0
|
|
20231106,123400,174164075,3075,3075,3075,3075,0
|
|
20231106,123300,174164075,3075,3075,3075,3075,0
|
|
20231106,123200,174164075,3075,3075,3075,3075,0
|
|
20231106,123100,174164075,3075,3075,3075,3075,2
|
|
20231106,123000,174157925,3070,3070,3070,3070,0
|
|
20231106,122900,174157925,3070,3070,3070,3070,0
|
|
20231106,122800,174157925,3070,3070,3070,3070,1000
|
|
20231106,122700,171087925,3075,3075,3075,3075,0
|
|
20231106,122600,171087925,3075,3075,3075,3075,0
|
|
20231106,122500,171087925,3075,3075,3075,3075,0
|
|
20231106,122400,171087925,3075,3075,3075,3075,0
|
|
20231106,122300,171087925,3075,3075,3075,3075,0
|
|
20231106,122200,171087925,3075,3075,3075,3075,5
|
|
20231106,122100,171072550,3070,3070,3070,3070,0
|
|
20231106,122000,171072550,3070,3070,3070,3070,0
|
|
20231106,121900,171072550,3070,3070,3070,3070,0
|
|
20231106,121800,171072550,3070,3070,3070,3070,0
|
|
20231106,121700,171072550,3070,3075,3075,3070,175
|
|
20231106,121600,170535275,3070,3070,3070,3070,0
|
|
20231106,121500,170535275,3070,3070,3070,3070,0
|
|
20231106,121400,170535275,3070,3070,3070,3070,73
|
|
20231106,121300,170311165,3070,3070,3070,3070,0
|
|
20231106,121200,170311165,3070,3070,3070,3070,0
|
|
20231106,121100,170311165,3070,3070,3070,3070,0
|
|
20231106,121000,170311165,3070,3070,3070,3070,0
|
|
20231106,120900,170311165,3070,3070,3070,3070,0
|
|
20231106,120800,170311165,3070,3075,3075,3070,723
|
|
20231106,120700,168090705,3075,3075,3075,3075,5
|
|
20231106,120600,168075330,3075,3075,3075,3075,0
|
|
20231106,120500,168075330,3075,3075,3075,3075,0
|
|
20231106,120400,168075330,3075,3075,3075,3075,0
|
|
20231106,120300,168075330,3075,3075,3075,3075,0
|
|
20231106,120200,168075330,3075,3075,3075,3075,0
|
|
20231106,120100,168075330,3075,3075,3075,3075,0
|
|
20231106,120000,168075330,3075,3075,3075,3075,99
|
|
20231106,115900,167770905,3075,3075,3075,3075,1000
|
|
20231106,115800,164695905,3075,3075,3075,3075,1705
|
|
20231106,115700,159453030,3065,3065,3065,3065,0
|
|
20231106,115600,159453030,3065,3065,3065,3065,700
|
|
20231106,115500,157307530,3065,3065,3065,3065,0
|
|
20231106,115400,157307530,3065,3065,3065,3065,0
|
|
20231106,115300,157307530,3065,3065,3065,3065,0
|
|
20231106,115200,157307530,3065,3070,3070,3065,390
|
|
20231106,115100,156111870,3070,3070,3070,3070,0
|
|
20231106,115000,156111870,3070,3070,3070,3070,0
|
|
20231106,114900,156111870,3070,3070,3070,3070,0
|
|
20231106,114800,156111870,3070,3070,3070,3070,0
|
|
20231106,114700,156111870,3070,3070,3070,3070,10
|
|
20231106,114600,156081170,3070,3070,3070,3070,0
|
|
20231106,114500,156081170,3070,3070,3070,3070,411
|
|
20231106,114400,154819400,3070,3070,3070,3070,75
|
|
20231106,114300,154589150,3070,3070,3070,3070,9
|
|
20231106,114200,154561520,3075,3075,3075,3075,0
|
|
20231106,114100,154561520,3075,3075,3075,3075,241
|
|
20231106,114000,153820445,3075,3075,3075,3075,2
|
|
20231106,113900,153814295,3075,3075,3075,3075,1
|
|
20231106,113800,153811220,3070,3070,3070,3070,0
|
|
20231106,113700,153811220,3070,3070,3070,3070,0
|
|
20231106,113600,153811220,3070,3070,3070,3065,1668
|
|
20231106,113500,148690505,3075,3075,3075,3075,0
|
|
20231106,113400,148690505,3075,3075,3075,3075,0
|
|
20231106,113300,148690505,3075,3075,3075,3075,10
|
|
20231106,113200,148659755,3075,3070,3075,3070,101
|
|
20231106,113100,148349680,3070,3075,3075,3070,102
|
|
20231106,113000,148036040,3070,3070,3070,3070,0
|
|
20231106,112900,148036040,3070,3070,3070,3070,9
|
|
20231106,112800,148008410,3075,3075,3075,3075,21
|
|
20231106,112700,147943835,3070,3070,3070,3070,0
|
|
20231106,112600,147943835,3070,3070,3070,3070,0
|
|
20231106,112500,147943835,3070,3070,3070,3070,0
|
|
20231106,112400,147943835,3070,3070,3070,3070,7
|
|
20231106,112300,147922345,3070,3070,3070,3070,0
|
|
20231106,112200,147922345,3070,3070,3070,3070,9
|
|
20231106,112100,147894715,3075,3075,3075,3075,3
|
|
20231106,112000,147885490,3075,3075,3075,3075,6
|
|
20231106,111900,147867040,3075,3075,3075,3075,15
|
|
20231106,111800,147820915,3070,3070,3070,3070,741
|
|
20231106,111700,145546045,3075,3075,3075,3075,2471
|
|
20231106,111600,137947720,3070,3075,3075,3070,1000
|
|
20231106,111500,134877630,3075,3075,3075,3075,1009
|
|
20231106,111400,131774955,3075,3075,3075,3075,0
|
|
20231106,111300,131774955,3075,3075,3075,3075,0
|
|
20231106,111200,131774955,3075,3075,3075,3075,0
|
|
20231106,111100,131774955,3075,3075,3075,3075,0
|
|
20231106,111000,131774955,3075,3075,3075,3075,1000
|
|
20231106,110900,128699955,3080,3080,3080,3080,20
|
|
20231106,110800,128638355,3075,3075,3075,3075,13
|
|
20231106,110700,128598380,3075,3075,3075,3075,10
|
|
20231106,110600,128567630,3080,3080,3080,3080,0
|
|
20231106,110500,128567630,3080,3080,3080,3080,1449
|
|
20231106,110400,124104710,3075,3075,3075,3075,23
|
|
20231106,110300,124033985,3080,3075,3080,3075,575
|
|
20231106,110200,122263815,3075,3075,3075,3075,0
|
|
20231106,110100,122263815,3075,3075,3075,3075,10
|
|
20231106,110000,122233065,3075,3075,3075,3075,31
|
|
20231106,105900,122137740,3075,3075,3075,3075,86
|
|
20231106,105800,121873290,3075,3075,3075,3075,0
|
|
20231106,105700,121873290,3075,3075,3075,3075,265
|
|
20231106,105600,121058415,3075,3080,3080,3075,777
|
|
20231106,105500,118666755,3080,3080,3080,3080,0
|
|
20231106,105400,118666755,3080,3080,3080,3070,200
|
|
20231106,105300,118050845,3070,3080,3080,3070,111
|
|
20231106,105200,117708975,3070,3070,3070,3070,0
|
|
20231106,105100,117708975,3070,3070,3070,3070,0
|
|
20231106,105000,117708975,3070,3080,3080,3070,651
|
|
20231106,104900,115710395,3070,3070,3070,3070,0
|
|
20231106,104800,115710395,3070,3070,3070,3070,352
|
|
20231106,104700,114629755,3080,3075,3080,3070,30
|
|
20231106,104600,114537450,3075,3075,3075,3075,0
|
|
20231106,104500,114537450,3075,3075,3075,3075,0
|
|
20231106,104400,114537450,3075,3075,3075,3075,1
|
|
20231106,104300,114534375,3075,3075,3075,3075,0
|
|
20231106,104200,114534375,3075,3075,3075,3075,0
|
|
20231106,104100,114534375,3075,3075,3075,3075,0
|
|
20231106,104000,114534375,3075,3075,3075,3075,10
|
|
20231106,103900,114503625,3080,3080,3080,3080,0
|
|
20231106,103800,114503625,3080,3080,3080,3080,10
|
|
20231106,103700,114472825,3080,3080,3080,3080,0
|
|
20231106,103600,114472825,3080,3080,3080,3080,0
|
|
20231106,103500,114472825,3080,3080,3080,3080,0
|
|
20231106,103400,114472825,3080,3080,3080,3080,0
|
|
20231106,103300,114472825,3080,3080,3080,3080,0
|
|
20231106,103200,114472825,3080,3080,3080,3080,0
|
|
20231106,103100,114472825,3080,3080,3080,3080,0
|
|
20231106,103000,114472825,3080,3080,3080,3080,0
|
|
20231106,102900,114472825,3080,3080,3080,3080,0
|
|
20231106,102800,114472825,3080,3080,3080,3080,18
|
|
20231106,102700,114417385,3080,3080,3080,3080,0
|
|
20231106,102600,114417385,3080,3080,3080,3080,0
|
|
20231106,102500,114417385,3080,3080,3080,3080,0
|
|
20231106,102400,114417385,3080,3080,3080,3080,0
|
|
20231106,102300,114417385,3080,3080,3080,3080,0
|
|
20231106,102200,114417385,3080,3080,3080,3080,10
|
|
20231106,102100,114386585,3075,3075,3075,3075,4
|
|
20231106,102000,114374285,3075,3075,3075,3075,0
|
|
20231106,101900,114374285,3075,3075,3075,3075,0
|
|
20231106,101800,114374285,3075,3075,3075,3075,1722
|
|
20231106,101700,109079135,3080,3080,3080,3080,5
|
|
20231106,101600,109063735,3080,3080,3080,3080,2456
|
|
20231106,101500,101499255,3080,3080,3080,3080,0
|
|
20231106,101400,101499255,3080,3080,3080,3080,1
|
|
20231106,101300,101496175,3080,3080,3080,3080,40
|
|
20231106,101200,101372975,3080,3080,3080,3080,99
|
|
20231106,101100,101068055,3080,3080,3080,3080,1
|
|
20231106,101000,101064975,3080,3080,3080,3080,0
|
|
20231106,100900,101064975,3080,3080,3080,3080,0
|
|
20231106,100800,101064975,3080,3080,3080,3080,0
|
|
20231106,100700,101064975,3080,3080,3080,3080,0
|
|
20231106,100600,101064975,3080,3080,3080,3080,0
|
|
20231106,100500,101064975,3080,3080,3080,3080,0
|
|
20231106,100400,101064975,3080,3080,3080,3080,300
|
|
20231106,100300,100140975,3080,3080,3080,3080,210
|
|
20231106,100200,99494175,3085,3085,3085,3085,10
|
|
20231106,100100,99463325,3085,3085,3085,3085,0
|
|
20231106,100000,99463325,3085,3085,3085,3085,8
|
|
20231106,095900,99438645,3080,3080,3080,3080,0
|
|
20231106,095800,99438645,3080,3080,3080,3080,31
|
|
20231106,095700,99343165,3080,3080,3080,3080,392
|
|
20231106,095600,98135805,3080,3075,3080,3075,747
|
|
20231106,095500,95837800,3075,3075,3075,3075,300
|
|
20231106,095400,94915300,3080,3080,3080,3080,64
|
|
20231106,095300,94718180,3080,3080,3080,3080,100
|
|
20231106,095200,94410180,3080,3080,3080,3080,0
|
|
20231106,095100,94410180,3080,3080,3080,3080,0
|
|
20231106,095000,94410180,3080,3080,3080,3080,955
|
|
20231106,094900,91468780,3080,3085,3085,3080,804
|
|
20231106,094800,88991450,3080,3080,3080,3080,3
|
|
20231106,094700,88982210,3075,3080,3080,3075,204
|
|
20231106,094600,88353910,3085,3085,3085,3085,0
|
|
20231106,094500,88353910,3085,3085,3085,3085,706
|
|
20231106,094400,86175900,3080,3080,3080,3080,499
|
|
20231106,094300,84638980,3085,3080,3085,3080,1413
|
|
20231106,094200,80286835,3085,3085,3085,3085,11
|
|
20231106,094100,80252900,3080,3080,3080,3080,1
|
|
20231106,094000,80249820,3080,3080,3080,3080,530
|
|
20231106,093900,78617420,3080,3080,3080,3080,5
|
|
20231106,093800,78602020,3085,3085,3085,3085,100
|
|
20231106,093700,78293520,3085,3085,3085,3085,1
|
|
20231106,093600,78290435,3085,3085,3085,3080,180
|
|
20231106,093500,77736020,3085,3085,3085,3085,4
|
|
20231106,093400,77723680,3085,3085,3085,3085,10
|
|
20231106,093300,77692830,3085,3085,3085,3085,4
|
|
20231106,093200,77680490,3085,3085,3085,3085,3
|
|
20231106,093100,77671235,3080,3080,3080,3080,341
|
|
20231106,093000,76620955,3080,3085,3085,3080,57
|
|
20231106,092900,76445345,3085,3080,3085,3080,352
|
|
20231106,092800,75359595,3080,3065,3080,3065,10
|
|
20231106,092700,75328930,3065,3065,3065,3065,0
|
|
20231106,092600,75328930,3065,3065,3065,3065,1000
|
|
20231106,092500,72263930,3080,3075,3080,3075,371
|
|
20231106,092400,71121275,3075,3075,3075,3075,0
|
|
20231106,092300,71121275,3075,3075,3075,3075,0
|
|
20231106,092200,71121275,3075,3075,3075,3075,0
|
|
20231106,092100,71121275,3075,3075,3075,3075,0
|
|
20231106,092000,71121275,3075,3075,3075,3060,4495
|
|
20231106,091900,57351875,3075,3075,3075,3075,0
|
|
20231106,091800,57351875,3075,3075,3075,3075,10
|
|
20231106,091700,57321125,3075,3075,3075,3075,1
|
|
20231106,091600,57318050,3075,3080,3080,3075,1184
|
|
20231106,091500,53676330,3075,3075,3075,3075,364
|
|
20231106,091400,52557030,3070,3075,3075,3070,946
|
|
20231106,091300,49650145,3075,3070,3075,3070,1107
|
|
20231106,091200,46248200,3070,3070,3070,3070,10
|
|
20231106,091100,46217500,3070,3070,3070,3070,73
|
|
20231106,091000,45993390,3075,3075,3075,3075,0
|
|
20231106,090900,45993390,3075,3075,3075,3075,1451
|
|
20231106,090800,41531565,3085,3080,3085,3080,164
|
|
20231106,090700,41025655,3080,3085,3085,3080,600
|
|
20231106,090600,39175155,3085,3085,3085,3085,501
|
|
20231106,090500,37629570,3080,3080,3080,3080,54
|
|
20231106,090400,37463250,3080,3080,3080,3080,0
|
|
20231106,090300,37463250,3080,3080,3080,3075,6551
|
|
20231106,090200,17294195,3080,3090,3090,3080,1761
|
|
20231106,090100,11853505,3100,3105,3105,3100,318
|
|
20231106,090000,10867280,3105,3090,3105,3090,3512
|