623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192000,214086320,3080,3080,3080,3080,374
|
|
20231107,191900,214086320,3080,3080,3080,3080,0
|
|
20231107,191800,214086320,3080,3080,3080,3080,0
|
|
20231107,191700,214086320,3080,3080,3080,3080,0
|
|
20231107,191600,214086320,3080,3080,3080,3080,0
|
|
20231107,191500,214086320,3080,3080,3080,3080,0
|
|
20231107,191400,214086320,3080,3080,3080,3080,0
|
|
20231107,191300,214086320,3080,3080,3080,3080,0
|
|
20231107,191200,214086320,3080,3080,3080,3080,0
|
|
20231107,191100,214086320,3080,3080,3080,3080,0
|
|
20231107,191000,214086320,3080,3080,3080,3080,0
|
|
20231107,190900,214086320,3080,3080,3080,3080,0
|
|
20231107,190800,214086320,3080,3080,3080,3080,0
|
|
20231107,190700,214086320,3080,3080,3080,3080,0
|
|
20231107,190600,214086320,3080,3080,3080,3080,0
|
|
20231107,190500,214086320,3080,3080,3080,3080,0
|
|
20231107,190400,214086320,3080,3080,3080,3080,0
|
|
20231107,190300,214086320,3080,3080,3080,3080,0
|
|
20231107,190200,214086320,3080,3080,3080,3080,0
|
|
20231107,190100,214086320,3080,3080,3080,3080,0
|
|
20231107,190000,214086320,3080,3080,3080,3080,0
|
|
20231107,185900,214086320,3080,3080,3080,3080,0
|
|
20231107,185800,214086320,3080,3080,3080,3080,0
|
|
20231107,185700,214086320,3080,3080,3080,3080,0
|
|
20231107,185600,214086320,3080,3080,3080,3080,0
|
|
20231107,185500,214086320,3080,3080,3080,3080,0
|
|
20231107,185400,214086320,3080,3080,3080,3080,0
|
|
20231107,185300,214086320,3080,3080,3080,3080,0
|
|
20231107,185200,214086320,3080,3080,3080,3080,0
|
|
20231107,185100,214086320,3080,3080,3080,3080,0
|
|
20231107,185000,214086320,3080,3080,3080,3080,374
|
|
20231107,184900,214086320,3080,3080,3080,3080,0
|
|
20231107,184800,214086320,3080,3080,3080,3080,0
|
|
20231107,184700,214086320,3080,3080,3080,3080,0
|
|
20231107,184600,214086320,3080,3080,3080,3080,0
|
|
20231107,184500,214086320,3080,3080,3080,3080,0
|
|
20231107,184400,214086320,3080,3080,3080,3080,0
|
|
20231107,184300,214086320,3080,3080,3080,3080,0
|
|
20231107,184200,214086320,3080,3080,3080,3080,0
|
|
20231107,184100,214086320,3080,3080,3080,3080,0
|
|
20231107,184000,214086320,3080,3080,3080,3080,0
|
|
20231107,183900,214086320,3080,3080,3080,3080,0
|
|
20231107,183800,214086320,3080,3080,3080,3080,0
|
|
20231107,183700,214086320,3080,3080,3080,3080,0
|
|
20231107,183600,214086320,3080,3080,3080,3080,0
|
|
20231107,183500,214086320,3080,3080,3080,3080,0
|
|
20231107,183400,214086320,3080,3080,3080,3080,0
|
|
20231107,183300,214086320,3080,3080,3080,3080,0
|
|
20231107,183200,214086320,3080,3080,3080,3080,0
|
|
20231107,183100,214086320,3080,3080,3080,3080,0
|
|
20231107,183000,214086320,3080,3080,3080,3080,0
|
|
20231107,182900,214086320,3080,3080,3080,3080,0
|
|
20231107,182800,214086320,3080,3080,3080,3080,0
|
|
20231107,182700,214086320,3080,3080,3080,3080,0
|
|
20231107,182600,214086320,3080,3080,3080,3080,0
|
|
20231107,182500,214086320,3080,3080,3080,3080,0
|
|
20231107,182400,214086320,3080,3080,3080,3080,0
|
|
20231107,182300,214086320,3080,3080,3080,3080,0
|
|
20231107,182200,214086320,3080,3080,3080,3080,0
|
|
20231107,182100,214086320,3080,3080,3080,3080,0
|
|
20231107,182000,214086320,3080,3080,3080,3080,374
|
|
20231107,181900,214086320,3080,3080,3080,3080,0
|
|
20231107,181800,214086320,3080,3080,3080,3080,0
|
|
20231107,181700,214086320,3080,3080,3080,3080,0
|
|
20231107,181600,214086320,3080,3080,3080,3080,0
|
|
20231107,181500,214086320,3080,3080,3080,3080,0
|
|
20231107,181400,214086320,3080,3080,3080,3080,0
|
|
20231107,181300,214086320,3080,3080,3080,3080,0
|
|
20231107,181200,214086320,3080,3080,3080,3080,0
|
|
20231107,181100,214086320,3080,3080,3080,3080,0
|
|
20231107,181000,214086320,3080,3080,3080,3080,0
|
|
20231107,180900,214086320,3080,3080,3080,3080,0
|
|
20231107,180800,214086320,3080,3080,3080,3080,0
|
|
20231107,180700,214086320,3080,3080,3080,3080,0
|
|
20231107,180600,214086320,3080,3080,3080,3080,0
|
|
20231107,180500,214086320,3080,3080,3080,3080,0
|
|
20231107,180400,214086320,3080,3080,3080,3080,0
|
|
20231107,180300,214086320,3080,3080,3080,3080,0
|
|
20231107,180200,214086320,3080,3080,3080,3080,0
|
|
20231107,180100,214086320,3080,3080,3080,3080,0
|
|
20231107,180000,214086320,3080,3080,3080,3080,0
|
|
20231107,175900,214086320,3080,3080,3080,3080,0
|
|
20231107,175800,214086320,3080,3080,3080,3080,0
|
|
20231107,175700,214086320,3080,3080,3080,3080,0
|
|
20231107,175600,214086320,3080,3080,3080,3080,0
|
|
20231107,175500,214086320,3080,3080,3080,3080,0
|
|
20231107,175400,214086320,3080,3080,3080,3080,0
|
|
20231107,175300,214086320,3080,3080,3080,3080,0
|
|
20231107,175200,214086320,3080,3080,3080,3080,0
|
|
20231107,175100,214086320,3080,3080,3080,3080,0
|
|
20231107,175000,214086320,3080,3080,3080,3080,374
|
|
20231107,174900,214086320,3080,3080,3080,3080,0
|
|
20231107,174800,214086320,3080,3080,3080,3080,0
|
|
20231107,174700,214086320,3080,3080,3080,3080,0
|
|
20231107,174600,214086320,3080,3080,3080,3080,0
|
|
20231107,174500,214086320,3080,3080,3080,3080,0
|
|
20231107,174400,214086320,3080,3080,3080,3080,0
|
|
20231107,174300,214086320,3080,3080,3080,3080,0
|
|
20231107,174200,214086320,3080,3080,3080,3080,0
|
|
20231107,174100,214086320,3080,3080,3080,3080,0
|
|
20231107,174000,214086320,3080,3080,3080,3080,0
|
|
20231107,173900,214086320,3080,3080,3080,3080,0
|
|
20231107,173800,214086320,3080,3080,3080,3080,0
|
|
20231107,173700,214086320,3080,3080,3080,3080,0
|
|
20231107,173600,214086320,3080,3080,3080,3080,0
|
|
20231107,173500,214086320,3080,3080,3080,3080,0
|
|
20231107,173400,214086320,3080,3080,3080,3080,0
|
|
20231107,173300,214086320,3080,3080,3080,3080,0
|
|
20231107,173200,214086320,3080,3080,3080,3080,0
|
|
20231107,173100,214086320,3080,3080,3080,3080,0
|
|
20231107,173000,214086320,3080,3080,3080,3080,0
|
|
20231107,172900,214086320,3080,3080,3080,3080,0
|
|
20231107,172800,214086320,3080,3080,3080,3080,0
|
|
20231107,172700,214086320,3080,3080,3080,3080,0
|
|
20231107,172600,214086320,3080,3080,3080,3080,0
|
|
20231107,172500,214086320,3080,3080,3080,3080,0
|
|
20231107,172400,214086320,3080,3080,3080,3080,0
|
|
20231107,172300,214086320,3080,3080,3080,3080,0
|
|
20231107,172200,214086320,3080,3080,3080,3080,0
|
|
20231107,172100,214086320,3080,3080,3080,3080,0
|
|
20231107,172000,214086320,3080,3080,3080,3080,374
|
|
20231107,171900,214086320,3080,3080,3080,3080,0
|
|
20231107,171800,214086320,3080,3080,3080,3080,0
|
|
20231107,171700,214086320,3080,3080,3080,3080,0
|
|
20231107,171600,214086320,3080,3080,3080,3080,0
|
|
20231107,171500,214086320,3080,3080,3080,3080,0
|
|
20231107,171400,214086320,3080,3080,3080,3080,0
|
|
20231107,171300,214086320,3080,3080,3080,3080,0
|
|
20231107,171200,214086320,3080,3080,3080,3080,0
|
|
20231107,171100,214086320,3080,3080,3080,3080,0
|
|
20231107,171000,214086320,3080,3080,3080,3080,0
|
|
20231107,170900,214086320,3080,3080,3080,3080,0
|
|
20231107,170800,214086320,3080,3080,3080,3080,0
|
|
20231107,170700,214086320,3080,3080,3080,3080,0
|
|
20231107,170600,214086320,3080,3080,3080,3080,0
|
|
20231107,170500,214086320,3080,3080,3080,3080,0
|
|
20231107,170400,214086320,3080,3080,3080,3080,0
|
|
20231107,170300,214086320,3080,3080,3080,3080,0
|
|
20231107,170200,214086320,3080,3080,3080,3080,0
|
|
20231107,170100,214086320,3080,3080,3080,3080,0
|
|
20231107,170000,214086320,3080,3080,3080,3080,0
|
|
20231107,165900,214086320,3080,3080,3080,3080,0
|
|
20231107,165800,214086320,3080,3080,3080,3080,0
|
|
20231107,165700,214086320,3080,3080,3080,3080,0
|
|
20231107,165600,214086320,3080,3080,3080,3080,0
|
|
20231107,165500,214086320,3080,3080,3080,3080,0
|
|
20231107,165400,214086320,3080,3080,3080,3080,0
|
|
20231107,165300,214086320,3080,3080,3080,3080,0
|
|
20231107,165200,214086320,3080,3080,3080,3080,0
|
|
20231107,165100,214086320,3080,3080,3080,3080,0
|
|
20231107,165000,214086320,3080,3080,3080,3080,374
|
|
20231107,164900,214086320,3080,3080,3080,3080,0
|
|
20231107,164800,214086320,3080,3080,3080,3080,0
|
|
20231107,164700,214086320,3080,3080,3080,3080,0
|
|
20231107,164600,214086320,3080,3080,3080,3080,0
|
|
20231107,164500,214086320,3080,3080,3080,3080,0
|
|
20231107,164400,214086320,3080,3080,3080,3080,0
|
|
20231107,164300,214086320,3080,3080,3080,3080,0
|
|
20231107,164200,214086320,3080,3080,3080,3080,0
|
|
20231107,164100,214086320,3080,3080,3080,3080,0
|
|
20231107,164000,214086320,3080,3080,3080,3080,0
|
|
20231107,163900,214086320,3080,3080,3080,3080,0
|
|
20231107,163800,214086320,3080,3080,3080,3080,0
|
|
20231107,163700,214086320,3080,3080,3080,3080,0
|
|
20231107,163600,214086320,3080,3080,3080,3080,0
|
|
20231107,163500,214086320,3080,3080,3080,3080,0
|
|
20231107,163400,214086320,3080,3080,3080,3080,0
|
|
20231107,163300,214086320,3080,3080,3080,3080,0
|
|
20231107,163200,214086320,3080,3080,3080,3080,0
|
|
20231107,163100,214086320,3080,3080,3080,3080,0
|
|
20231107,163000,214086320,3080,3080,3080,3080,0
|
|
20231107,162900,214086320,3080,3080,3080,3080,0
|
|
20231107,162800,214086320,3080,3080,3080,3080,0
|
|
20231107,162700,214086320,3080,3080,3080,3080,0
|
|
20231107,162600,214086320,3080,3080,3080,3080,0
|
|
20231107,162500,214086320,3080,3080,3080,3080,0
|
|
20231107,162400,214086320,3080,3080,3080,3080,0
|
|
20231107,162300,214086320,3080,3080,3080,3080,0
|
|
20231107,162200,214086320,3080,3080,3080,3080,0
|
|
20231107,162100,214086320,3080,3080,3080,3080,0
|
|
20231107,162000,214086320,3080,3080,3080,3080,374
|
|
20231107,161900,214086320,3080,3080,3080,3080,0
|
|
20231107,161800,214086320,3080,3080,3080,3080,0
|
|
20231107,161700,214086320,3080,3080,3080,3080,0
|
|
20231107,161600,214086320,3080,3080,3080,3080,0
|
|
20231107,161500,214086320,3080,3080,3080,3080,0
|
|
20231107,161400,214086320,3080,3080,3080,3080,0
|
|
20231107,161300,214086320,3080,3080,3080,3080,0
|
|
20231107,161200,214086320,3080,3080,3080,3080,0
|
|
20231107,161100,214086320,3080,3080,3080,3080,0
|
|
20231107,161000,214086320,3080,3080,3080,3080,0
|
|
20231107,160900,214086320,3080,3080,3080,3080,0
|
|
20231107,160800,214086320,3080,3080,3080,3080,0
|
|
20231107,160700,214086320,3080,3080,3080,3080,0
|
|
20231107,160600,214086320,3080,3080,3080,3080,0
|
|
20231107,160500,214086320,3080,3080,3080,3080,0
|
|
20231107,160400,214086320,3080,3080,3080,3080,0
|
|
20231107,160300,214086320,3080,3080,3080,3080,0
|
|
20231107,160200,214086320,3080,3080,3080,3080,0
|
|
20231107,160100,214086320,3080,3080,3080,3080,0
|
|
20231107,160000,214086320,3080,3080,3080,3080,0
|
|
20231107,155900,214086320,3080,3080,3080,3080,0
|
|
20231107,155800,214086320,3080,3080,3080,3080,0
|
|
20231107,155700,214086320,3080,3080,3080,3080,0
|
|
20231107,155600,214086320,3080,3080,3080,3080,0
|
|
20231107,155500,214086320,3080,3080,3080,3080,0
|
|
20231107,155400,214086320,3080,3080,3080,3080,0
|
|
20231107,155300,214086320,3080,3080,3080,3080,0
|
|
20231107,155200,214086320,3080,3080,3080,3080,0
|
|
20231107,155100,214086320,3080,3080,3080,3080,0
|
|
20231107,155000,214086320,3080,3080,3080,3080,374
|
|
20231107,154900,214086320,3080,3080,3080,3080,0
|
|
20231107,154800,214086320,3080,3080,3080,3080,0
|
|
20231107,154700,214086320,3080,3080,3080,3080,0
|
|
20231107,154600,214086320,3080,3080,3080,3080,0
|
|
20231107,154500,214086320,3080,3080,3080,3080,0
|
|
20231107,154400,214086320,3080,3080,3080,3080,0
|
|
20231107,154300,214086320,3080,3080,3080,3080,0
|
|
20231107,154200,214086320,3080,3080,3080,3080,0
|
|
20231107,154100,214086320,3080,3080,3080,3080,0
|
|
20231107,154000,214086320,3080,3080,3080,3080,0
|
|
20231107,153900,214086320,3080,3080,3080,3080,0
|
|
20231107,153800,214086320,3080,3080,3080,3080,0
|
|
20231107,153700,214086320,3080,3080,3080,3080,0
|
|
20231107,153600,214086320,3080,3080,3080,3080,0
|
|
20231107,153500,214086320,3080,3080,3080,3080,0
|
|
20231107,153400,214086320,3080,3080,3080,3080,0
|
|
20231107,153300,214086320,3080,3080,3080,3080,0
|
|
20231107,153200,214086320,3080,3080,3080,3080,0
|
|
20231107,153100,214086320,3080,3080,3080,3080,0
|
|
20231107,153000,214086320,3080,3080,3080,3080,374
|
|
20231107,152900,212934400,3065,3065,3065,3065,0
|
|
20231107,152800,212934400,3065,3065,3065,3065,0
|
|
20231107,152700,212934400,3065,3065,3065,3065,0
|
|
20231107,152600,212934400,3065,3065,3065,3065,0
|
|
20231107,152500,212934400,3065,3065,3065,3065,0
|
|
20231107,152400,212934400,3065,3065,3065,3065,0
|
|
20231107,152300,212934400,3065,3065,3065,3065,0
|
|
20231107,152200,212934400,3065,3065,3065,3065,0
|
|
20231107,152100,212934400,3065,3065,3065,3065,0
|
|
20231107,152000,212934400,3065,3065,3065,3065,0
|
|
20231107,151900,212934400,3065,3060,3065,3060,230
|
|
20231107,151800,212230575,3055,3065,3065,3055,55
|
|
20231107,151700,212062500,3065,3065,3065,3065,12
|
|
20231107,151600,212025720,3065,3070,3070,3050,260
|
|
20231107,151500,211231775,3070,3070,3070,3070,9
|
|
20231107,151400,211204145,3065,3070,3070,3065,120
|
|
20231107,151300,210836315,3070,3070,3070,3070,0
|
|
20231107,151200,210836315,3070,3070,3070,3070,0
|
|
20231107,151100,210836315,3070,3070,3070,3070,6
|
|
20231107,151000,210817895,3070,3070,3070,3070,85
|
|
20231107,150900,210556945,3070,3070,3070,3070,201
|
|
20231107,150800,209939875,3070,3070,3070,3070,0
|
|
20231107,150700,209939875,3070,3060,3070,3060,2809
|
|
20231107,150600,201327280,3060,3060,3060,3060,27
|
|
20231107,150500,201244660,3060,3060,3060,3060,12
|
|
20231107,150400,201207940,3060,3060,3060,3060,20
|
|
20231107,150300,201146740,3060,3060,3060,3060,0
|
|
20231107,150200,201146740,3060,3060,3060,3060,20
|
|
20231107,150100,201085540,3060,3060,3060,3060,31
|
|
20231107,150000,200990680,3060,3060,3060,3060,0
|
|
20231107,145900,200990680,3060,3060,3060,3060,19
|
|
20231107,145800,200932540,3060,3060,3060,3060,0
|
|
20231107,145700,200932540,3060,3060,3060,3060,29
|
|
20231107,145600,200843800,3060,3060,3060,3060,29
|
|
20231107,145500,200755060,3060,3060,3060,3060,5
|
|
20231107,145400,200739760,3060,3060,3060,3060,101
|
|
20231107,145300,200430700,3060,3060,3060,3060,14
|
|
20231107,145200,200387860,3060,3060,3060,3060,13
|
|
20231107,145100,200348080,3055,3055,3055,3055,100
|
|
20231107,145000,200042580,3060,3060,3060,3060,13
|
|
20231107,144900,200002800,3060,3060,3060,3060,13
|
|
20231107,144800,199963020,3060,3060,3060,3060,0
|
|
20231107,144700,199963020,3060,3060,3060,3060,13
|
|
20231107,144600,199923240,3060,3060,3060,3060,12
|
|
20231107,144500,199886520,3055,3055,3055,3055,100
|
|
20231107,144400,199581020,3060,3060,3060,3060,0
|
|
20231107,144300,199581020,3060,3060,3060,3060,1
|
|
20231107,144200,199577960,3055,3055,3055,3055,5
|
|
20231107,144100,199562685,3060,3060,3060,3060,0
|
|
20231107,144000,199562685,3060,3060,3060,3060,20
|
|
20231107,143900,199501485,3060,3060,3060,3060,0
|
|
20231107,143800,199501485,3060,3060,3060,3060,0
|
|
20231107,143700,199501485,3060,3060,3060,3060,1
|
|
20231107,143600,199498425,3055,3055,3055,3055,28
|
|
20231107,143500,199412885,3060,3060,3060,3060,46
|
|
20231107,143400,199272125,3060,3060,3060,3060,0
|
|
20231107,143300,199272125,3060,3060,3060,3060,0
|
|
20231107,143200,199272125,3060,3060,3060,3060,0
|
|
20231107,143100,199272125,3060,3060,3060,3060,0
|
|
20231107,143000,199272125,3060,3060,3060,3060,0
|
|
20231107,142900,199272125,3060,3060,3060,3060,0
|
|
20231107,142800,199272125,3060,3060,3060,3060,0
|
|
20231107,142700,199272125,3060,3060,3060,3060,1
|
|
20231107,142600,199269065,3055,3055,3055,3055,0
|
|
20231107,142500,199269065,3055,3055,3055,3055,0
|
|
20231107,142400,199269065,3055,3055,3055,3055,0
|
|
20231107,142300,199269065,3055,3055,3055,3055,561
|
|
20231107,142200,197555210,3060,3060,3060,3060,0
|
|
20231107,142100,197555210,3060,3060,3060,3060,34
|
|
20231107,142000,197451170,3060,3060,3060,3060,1
|
|
20231107,141900,197448110,3060,3060,3060,3060,22
|
|
20231107,141800,197380790,3060,3060,3060,3060,0
|
|
20231107,141700,197380790,3060,3060,3060,3060,0
|
|
20231107,141600,197380790,3060,3060,3060,3060,22
|
|
20231107,141500,197313470,3060,3060,3060,3060,0
|
|
20231107,141400,197313470,3060,3060,3060,3060,22
|
|
20231107,141300,197246150,3055,3055,3055,3055,0
|
|
20231107,141200,197246150,3055,3055,3055,3055,1
|
|
20231107,141100,197243095,3060,3060,3060,3060,39
|
|
20231107,141000,197123755,3060,3060,3060,3060,22
|
|
20231107,140900,197056435,3060,3060,3060,3060,0
|
|
20231107,140800,197056435,3060,3060,3060,3060,0
|
|
20231107,140700,197056435,3060,3060,3060,3060,0
|
|
20231107,140600,197056435,3060,3060,3060,3060,0
|
|
20231107,140500,197056435,3060,3060,3060,3060,0
|
|
20231107,140400,197056435,3060,3060,3060,3060,1
|
|
20231107,140300,197053375,3055,3055,3055,3055,0
|
|
20231107,140200,197053375,3055,3055,3055,3055,0
|
|
20231107,140100,197053375,3055,3055,3055,3055,480
|
|
20231107,140000,195586975,3055,3055,3055,3055,30
|
|
20231107,135900,195495325,3055,3055,3055,3055,35
|
|
20231107,135800,195388400,3055,3055,3055,3055,0
|
|
20231107,135700,195388400,3055,3055,3055,3055,0
|
|
20231107,135600,195388400,3055,3055,3055,3055,0
|
|
20231107,135500,195388400,3055,3055,3055,3055,0
|
|
20231107,135400,195388400,3055,3055,3055,3055,0
|
|
20231107,135300,195388400,3055,3055,3055,3055,0
|
|
20231107,135200,195388400,3055,3055,3055,3055,1
|
|
20231107,135100,195385345,3050,3050,3050,3050,0
|
|
20231107,135000,195385345,3050,3050,3050,3050,0
|
|
20231107,134900,195385345,3050,3050,3050,3050,0
|
|
20231107,134800,195385345,3050,3050,3050,3050,223
|
|
20231107,134700,194705195,3055,3055,3055,3055,0
|
|
20231107,134600,194705195,3055,3055,3055,3055,0
|
|
20231107,134500,194705195,3055,3055,3055,3055,0
|
|
20231107,134400,194705195,3055,3055,3055,3055,100
|
|
20231107,134300,194399695,3055,3055,3055,3055,0
|
|
20231107,134200,194399695,3055,3055,3055,3055,50
|
|
20231107,134100,194246945,3055,3055,3055,3055,0
|
|
20231107,134000,194246945,3055,3055,3055,3055,100
|
|
20231107,133900,193941445,3055,3055,3055,3055,0
|
|
20231107,133800,193941445,3055,3055,3055,3055,0
|
|
20231107,133700,193941445,3055,3055,3055,3055,0
|
|
20231107,133600,193941445,3055,3055,3055,3055,0
|
|
20231107,133500,193941445,3055,3055,3055,3055,0
|
|
20231107,133400,193941445,3055,3055,3055,3055,0
|
|
20231107,133300,193941445,3055,3055,3055,3055,1
|
|
20231107,133200,193938390,3050,3050,3050,3050,0
|
|
20231107,133100,193938390,3050,3050,3050,3050,85
|
|
20231107,133000,193679140,3050,3050,3050,3050,0
|
|
20231107,132900,193679140,3050,3050,3050,3050,1
|
|
20231107,132800,193676090,3055,3055,3055,3055,0
|
|
20231107,132700,193676090,3055,3055,3055,3055,1
|
|
20231107,132600,193673035,3050,3050,3050,3050,0
|
|
20231107,132500,193673035,3050,3050,3050,3050,0
|
|
20231107,132400,193673035,3050,3050,3050,3050,0
|
|
20231107,132300,193673035,3050,3050,3050,3050,0
|
|
20231107,132200,193673035,3050,3050,3050,3050,0
|
|
20231107,132100,193673035,3050,3050,3050,3050,0
|
|
20231107,132000,193673035,3050,3050,3050,3050,12
|
|
20231107,131900,193636435,3050,3050,3050,3050,499
|
|
20231107,131800,192114485,3045,3045,3045,3045,0
|
|
20231107,131700,192114485,3045,3045,3045,3045,0
|
|
20231107,131600,192114485,3045,3045,3045,3045,0
|
|
20231107,131500,192114485,3045,3045,3045,3045,0
|
|
20231107,131400,192114485,3045,3045,3045,3045,0
|
|
20231107,131300,192114485,3045,3045,3045,3045,0
|
|
20231107,131200,192114485,3045,3045,3045,3045,55
|
|
20231107,131100,191947010,3050,3050,3050,3050,0
|
|
20231107,131000,191947010,3050,3050,3050,3050,45
|
|
20231107,130900,191809760,3055,3055,3055,3055,0
|
|
20231107,130800,191809760,3055,3055,3055,3055,0
|
|
20231107,130700,191809760,3055,3055,3055,3055,494
|
|
20231107,130600,190300590,3060,3060,3060,3060,0
|
|
20231107,130500,190300590,3060,3060,3060,3060,61
|
|
20231107,130400,190113930,3055,3055,3055,3055,0
|
|
20231107,130300,190113930,3055,3055,3055,3055,78
|
|
20231107,130200,189875640,3050,3050,3050,3050,179
|
|
20231107,130100,189329690,3045,3045,3045,3045,0
|
|
20231107,130000,189329690,3045,3045,3045,3045,0
|
|
20231107,125900,189329690,3045,3045,3045,3045,0
|
|
20231107,125800,189329690,3045,3045,3045,3045,0
|
|
20231107,125700,189329690,3045,3045,3045,3045,1
|
|
20231107,125600,189326645,3050,3050,3050,3050,0
|
|
20231107,125500,189326645,3050,3050,3050,3050,300
|
|
20231107,125400,188411645,3050,3050,3050,3050,0
|
|
20231107,125300,188411645,3050,3050,3050,3050,0
|
|
20231107,125200,188411645,3050,3050,3050,3050,0
|
|
20231107,125100,188411645,3050,3050,3050,3050,0
|
|
20231107,125000,188411645,3050,3050,3050,3050,0
|
|
20231107,124900,188411645,3050,3050,3050,3050,1
|
|
20231107,124800,188408595,3035,3035,3035,3035,0
|
|
20231107,124700,188408595,3035,3035,3035,3035,0
|
|
20231107,124600,188408595,3035,3035,3035,3035,0
|
|
20231107,124500,188408595,3035,3035,3035,3035,0
|
|
20231107,124400,188408595,3035,3035,3035,3035,0
|
|
20231107,124300,188408595,3035,3035,3035,3035,0
|
|
20231107,124200,188408595,3035,3035,3035,3035,0
|
|
20231107,124100,188408595,3035,3035,3035,3035,0
|
|
20231107,124000,188408595,3035,3035,3035,3035,0
|
|
20231107,123900,188408595,3035,3035,3035,3035,0
|
|
20231107,123800,188408595,3035,3035,3035,3035,0
|
|
20231107,123700,188408595,3035,3035,3035,3035,200
|
|
20231107,123600,187801595,3035,3035,3035,3035,168
|
|
20231107,123500,187291715,3040,3040,3040,3040,32
|
|
20231107,123400,187194435,3040,3045,3045,3040,600
|
|
20231107,123300,185368230,3040,3040,3040,3040,0
|
|
20231107,123200,185368230,3040,3040,3040,3040,0
|
|
20231107,123100,185368230,3040,3040,3040,3040,0
|
|
20231107,123000,185368230,3040,3040,3040,3040,0
|
|
20231107,122900,185368230,3040,3040,3040,3040,0
|
|
20231107,122800,185368230,3040,3040,3040,3040,0
|
|
20231107,122700,185368230,3040,3040,3040,3040,428
|
|
20231107,122600,184067110,3040,3040,3040,3040,167
|
|
20231107,122500,183559430,3040,3040,3040,3040,627
|
|
20231107,122400,181653350,3040,3040,3040,3040,5
|
|
20231107,122300,181638150,3040,3040,3040,3040,0
|
|
20231107,122200,181638150,3040,3040,3040,3040,0
|
|
20231107,122100,181638150,3040,3040,3040,3040,0
|
|
20231107,122000,181638150,3040,3040,3040,3040,0
|
|
20231107,121900,181638150,3040,3040,3040,3040,0
|
|
20231107,121800,181638150,3040,3040,3040,3040,1
|
|
20231107,121700,181635110,3035,3035,3035,3035,0
|
|
20231107,121600,181635110,3035,3035,3035,3035,704
|
|
20231107,121500,179498470,3035,3035,3035,3035,300
|
|
20231107,121400,178587970,3035,3035,3035,3035,0
|
|
20231107,121300,178587970,3035,3035,3035,3035,0
|
|
20231107,121200,178587970,3035,3035,3035,3035,0
|
|
20231107,121100,178587970,3035,3035,3035,3035,0
|
|
20231107,121000,178587970,3035,3035,3035,3035,16
|
|
20231107,120900,178539410,3035,3040,3040,3035,1956
|
|
20231107,120800,172596470,3040,3040,3040,3040,1954
|
|
20231107,120700,166656310,3040,3040,3040,3040,0
|
|
20231107,120600,166656310,3040,3040,3040,3040,0
|
|
20231107,120500,166656310,3040,3040,3040,3040,6000
|
|
20231107,120400,148416310,3040,3040,3040,3040,20
|
|
20231107,120300,148355510,3045,3045,3045,3045,110
|
|
20231107,120200,148020560,3045,3045,3045,3045,49
|
|
20231107,120100,147871355,3045,3045,3045,3045,0
|
|
20231107,120000,147871355,3045,3045,3045,3045,0
|
|
20231107,115900,147871355,3045,3045,3045,3045,0
|
|
20231107,115800,147871355,3045,3045,3045,3045,0
|
|
20231107,115700,147871355,3045,3045,3045,3045,0
|
|
20231107,115600,147871355,3045,3045,3045,3045,0
|
|
20231107,115500,147871355,3045,3045,3045,3045,0
|
|
20231107,115400,147871355,3045,3050,3050,3045,427
|
|
20231107,115300,146571030,3050,3050,3050,3050,0
|
|
20231107,115200,146571030,3050,3050,3050,3050,31
|
|
20231107,115100,146476480,3050,3050,3050,3050,0
|
|
20231107,115000,146476480,3050,3050,3050,3050,0
|
|
20231107,114900,146476480,3050,3050,3050,3050,22
|
|
20231107,114800,146409380,3040,3040,3040,3040,0
|
|
20231107,114700,146409380,3040,3040,3040,3040,0
|
|
20231107,114600,146409380,3040,3040,3040,3040,0
|
|
20231107,114500,146409380,3040,3040,3040,3040,0
|
|
20231107,114400,146409380,3040,3040,3040,3040,670
|
|
20231107,114300,144372580,3035,3035,3035,3035,0
|
|
20231107,114200,144372580,3035,3035,3035,3035,0
|
|
20231107,114100,144372580,3035,3035,3035,3035,0
|
|
20231107,114000,144372580,3035,3035,3035,3035,0
|
|
20231107,113900,144372580,3035,3035,3035,3035,0
|
|
20231107,113800,144372580,3035,3040,3040,3035,1061
|
|
20231107,113700,141147290,3040,3040,3040,3040,0
|
|
20231107,113600,141147290,3040,3045,3045,3040,2000
|
|
20231107,113500,135063005,3045,3045,3045,3045,0
|
|
20231107,113400,135063005,3045,3045,3045,3045,1000
|
|
20231107,113300,132018005,3045,3045,3045,3045,0
|
|
20231107,113200,132018005,3045,3045,3045,3045,0
|
|
20231107,113100,132018005,3045,3045,3045,3045,0
|
|
20231107,113000,132018005,3045,3045,3045,3045,0
|
|
20231107,112900,132018005,3045,3045,3045,3045,0
|
|
20231107,112800,132018005,3045,3045,3045,3045,11
|
|
20231107,112700,131984510,3045,3045,3045,3045,89
|
|
20231107,112600,131713505,3045,3045,3045,3045,0
|
|
20231107,112500,131713505,3045,3045,3045,3045,0
|
|
20231107,112400,131713505,3045,3045,3045,3045,0
|
|
20231107,112300,131713505,3045,3045,3045,3045,105
|
|
20231107,112200,131393780,3045,3045,3045,3045,124
|
|
20231107,112100,131016200,3040,3045,3055,3040,5053
|
|
20231107,112000,115641320,3050,3050,3050,3050,3
|
|
20231107,111900,115632170,3050,3050,3050,3050,5
|
|
20231107,111800,115616920,3050,3050,3050,3050,4
|
|
20231107,111700,115604720,3050,3055,3055,3050,349
|
|
20231107,111600,114540170,3055,3055,3055,3055,25
|
|
20231107,111500,114463795,3055,3050,3055,3050,384
|
|
20231107,111400,113292375,3055,3055,3055,3055,0
|
|
20231107,111300,113292375,3055,3055,3055,3055,0
|
|
20231107,111200,113292375,3055,3055,3055,3055,1
|
|
20231107,111100,113289320,3055,3055,3055,3055,32
|
|
20231107,111000,113191560,3060,3060,3060,3060,0
|
|
20231107,110900,113191560,3060,3055,3060,3055,570
|
|
20231107,110800,111450100,3060,3060,3060,3060,0
|
|
20231107,110700,111450100,3060,3060,3060,3060,0
|
|
20231107,110600,111450100,3060,3060,3060,3060,0
|
|
20231107,110500,111450100,3060,3060,3060,3060,3
|
|
20231107,110400,111440920,3060,3060,3060,3060,22
|
|
20231107,110300,111373600,3060,3060,3060,3060,0
|
|
20231107,110200,111373600,3060,3060,3060,3060,11
|
|
20231107,110100,111339940,3060,3060,3060,3060,22
|
|
20231107,110000,111272620,3060,3060,3060,3060,0
|
|
20231107,105900,111272620,3060,3060,3060,3060,0
|
|
20231107,105800,111272620,3060,3060,3060,3060,394
|
|
20231107,105700,110066980,3060,3060,3060,3060,2
|
|
20231107,105600,110060860,3065,3065,3065,3065,0
|
|
20231107,105500,110060860,3065,3065,3065,3065,0
|
|
20231107,105400,110060860,3065,3065,3065,3065,0
|
|
20231107,105300,110060860,3065,3065,3065,3065,1
|
|
20231107,105200,110057795,3055,3055,3055,3055,0
|
|
20231107,105100,110057795,3055,3055,3055,3055,0
|
|
20231107,105000,110057795,3055,3055,3055,3055,7
|
|
20231107,104900,110036410,3050,3050,3050,3050,0
|
|
20231107,104800,110036410,3050,3050,3050,3050,0
|
|
20231107,104700,110036410,3050,3050,3050,3050,200
|
|
20231107,104600,109426410,3050,3050,3050,3050,0
|
|
20231107,104500,109426410,3050,3050,3050,3050,0
|
|
20231107,104400,109426410,3050,3055,3055,3050,1219
|
|
20231107,104300,105706960,3060,3060,3060,3060,443
|
|
20231107,104200,104351380,3060,3060,3060,3060,7
|
|
20231107,104100,104329960,3060,3060,3060,3060,0
|
|
20231107,104000,104329960,3060,3060,3060,3060,0
|
|
20231107,103900,104329960,3060,3060,3060,3060,0
|
|
20231107,103800,104329960,3060,3060,3060,3060,0
|
|
20231107,103700,104329960,3060,3060,3060,3060,40
|
|
20231107,103600,104207560,3060,3060,3060,3060,0
|
|
20231107,103500,104207560,3060,3060,3060,3060,0
|
|
20231107,103400,104207560,3060,3060,3060,3060,7
|
|
20231107,103300,104186140,3060,3065,3065,3060,11
|
|
20231107,103200,104152475,3065,3065,3065,3065,0
|
|
20231107,103100,104152475,3065,3065,3065,3065,2
|
|
20231107,103000,104146345,3065,3065,3065,3065,0
|
|
20231107,102900,104146345,3065,3060,3065,3060,78
|
|
20231107,102800,103907550,3060,3060,3060,3060,1
|
|
20231107,102700,103904490,3050,3050,3050,3050,0
|
|
20231107,102600,103904490,3050,3050,3050,3050,7
|
|
20231107,102500,103883140,3050,3055,3055,3050,1000
|
|
20231107,102400,100832820,3060,3060,3060,3060,1000
|
|
20231107,102300,97772820,3055,3055,3055,3055,0
|
|
20231107,102200,97772820,3055,3055,3055,3055,0
|
|
20231107,102100,97772820,3055,3055,3055,3055,10
|
|
20231107,102000,97742270,3055,3055,3055,3055,0
|
|
20231107,101900,97742270,3055,3055,3055,3055,0
|
|
20231107,101800,97742270,3055,3055,3055,3055,392
|
|
20231107,101700,96544710,3050,3050,3050,3050,0
|
|
20231107,101600,96544710,3050,3050,3050,3050,0
|
|
20231107,101500,96544710,3050,3050,3050,3050,0
|
|
20231107,101400,96544710,3050,3050,3050,3050,0
|
|
20231107,101300,96544710,3050,3050,3050,3050,52
|
|
20231107,101200,96386110,3050,3050,3050,3050,31
|
|
20231107,101100,96291560,3050,3050,3050,3050,0
|
|
20231107,101000,96291560,3050,3050,3050,3050,7
|
|
20231107,100900,96270210,3060,3055,3060,3055,105
|
|
20231107,100800,95949410,3050,3060,3060,3045,7227
|
|
20231107,100700,73907910,3060,3060,3060,3060,0
|
|
20231107,100600,73907910,3060,3060,3060,3060,0
|
|
20231107,100500,73907910,3060,3070,3070,3060,5902
|
|
20231107,100400,55842380,3070,3070,3070,3070,0
|
|
20231107,100300,55842380,3070,3070,3070,3070,0
|
|
20231107,100200,55842380,3070,3070,3070,3070,7
|
|
20231107,100100,55820890,3070,3070,3070,3070,0
|
|
20231107,100000,55820890,3070,3070,3070,3070,129
|
|
20231107,095900,55424860,3065,3065,3065,3065,0
|
|
20231107,095800,55424860,3065,3065,3065,3065,0
|
|
20231107,095700,55424860,3065,3065,3065,3065,0
|
|
20231107,095600,55424860,3065,3065,3065,3065,0
|
|
20231107,095500,55424860,3065,3065,3065,3065,209
|
|
20231107,095400,54784275,3065,3065,3065,3060,17
|
|
20231107,095300,54732210,3065,3065,3065,3065,2
|
|
20231107,095200,54726080,3065,3065,3065,3065,9
|
|
20231107,095100,54698495,3065,3065,3065,3065,258
|
|
20231107,095000,53907725,3065,3065,3065,3065,2
|
|
20231107,094900,53901595,3060,3060,3060,3060,0
|
|
20231107,094800,53901595,3060,3065,3065,3060,980
|
|
20231107,094700,50901795,3060,3060,3060,3060,0
|
|
20231107,094600,50901795,3060,3065,3065,3060,30
|
|
20231107,094500,50809885,3065,3065,3065,3065,0
|
|
20231107,094400,50809885,3065,3065,3065,3065,189
|
|
20231107,094300,50230600,3065,3065,3065,3065,1000
|
|
20231107,094200,47165600,3070,3070,3070,3070,9
|
|
20231107,094100,47137970,3070,3070,3070,3070,317
|
|
20231107,094000,46164780,3075,3075,3075,3075,1
|
|
20231107,093900,46161705,3070,3070,3070,3070,0
|
|
20231107,093800,46161705,3070,3070,3075,3070,118
|
|
20231107,093700,45799395,3070,3070,3070,3070,100
|
|
20231107,093600,45492395,3075,3075,3075,3075,0
|
|
20231107,093500,45492395,3075,3075,3075,3075,0
|
|
20231107,093400,45492395,3075,3075,3075,3075,0
|
|
20231107,093300,45492395,3075,3075,3075,3075,30
|
|
20231107,093200,45400145,3075,3075,3075,3075,22
|
|
20231107,093100,45332495,3075,3075,3075,3075,2
|
|
20231107,093000,45326345,3070,3075,3075,3070,613
|
|
20231107,092900,43444370,3075,3075,3075,3075,112
|
|
20231107,092800,43099970,3065,3065,3065,3065,0
|
|
20231107,092700,43099970,3065,3070,3070,3065,10
|
|
20231107,092600,43069315,3070,3070,3070,3070,0
|
|
20231107,092500,43069315,3070,3070,3070,3070,140
|
|
20231107,092400,42639515,3070,3070,3070,3070,1
|
|
20231107,092300,42636445,3070,3070,3070,3070,4
|
|
20231107,092200,42624165,3070,3070,3070,3070,0
|
|
20231107,092100,42624165,3070,3070,3070,3070,0
|
|
20231107,092000,42624165,3070,3070,3070,3070,6
|
|
20231107,091900,42605745,3070,3075,3075,3070,620
|
|
20231107,091800,40701595,3070,3070,3070,3070,1111
|
|
20231107,091700,37290825,3065,3065,3065,3065,401
|
|
20231107,091600,36061760,3065,3065,3065,3065,0
|
|
20231107,091500,36061760,3065,3065,3065,3065,0
|
|
20231107,091400,36061760,3065,3065,3065,3065,0
|
|
20231107,091300,36061760,3065,3065,3065,3065,4
|
|
20231107,091200,36049500,3055,3055,3055,3055,0
|
|
20231107,091100,36049500,3055,3055,3055,3055,0
|
|
20231107,091000,36049500,3055,3055,3055,3055,1977
|
|
20231107,090900,30009765,3065,3065,3065,3065,0
|
|
20231107,090800,30009765,3065,3055,3065,3055,256
|
|
20231107,090700,29227140,3055,3060,3065,3055,1525
|
|
20231107,090600,24565030,3050,3055,3055,3050,1003
|
|
20231107,090500,21505310,3060,3050,3060,3050,109
|
|
20231107,090400,21172325,3055,3065,3065,3055,163
|
|
20231107,090300,20674330,3055,3055,3055,3055,199
|
|
20231107,090200,20066385,3055,3060,3060,3055,2443
|
|
20231107,090100,12601380,3070,3065,3070,3065,576
|
|
20231107,090000,10835935,3070,3090,3090,3070,3529
|