624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192100,142437095,3080,3080,3080,3080,685
|
|
20231108,192000,142437095,3080,3080,3080,3080,0
|
|
20231108,191900,142437095,3080,3080,3080,3080,0
|
|
20231108,191800,142437095,3080,3080,3080,3080,0
|
|
20231108,191700,142437095,3080,3080,3080,3080,0
|
|
20231108,191600,142437095,3080,3080,3080,3080,0
|
|
20231108,191500,142437095,3080,3080,3080,3080,0
|
|
20231108,191400,142437095,3080,3080,3080,3080,0
|
|
20231108,191300,142437095,3080,3080,3080,3080,0
|
|
20231108,191200,142437095,3080,3080,3080,3080,0
|
|
20231108,191100,142437095,3080,3080,3080,3080,0
|
|
20231108,191000,142437095,3080,3080,3080,3080,0
|
|
20231108,190900,142437095,3080,3080,3080,3080,0
|
|
20231108,190800,142437095,3080,3080,3080,3080,0
|
|
20231108,190700,142437095,3080,3080,3080,3080,0
|
|
20231108,190600,142437095,3080,3080,3080,3080,0
|
|
20231108,190500,142437095,3080,3080,3080,3080,0
|
|
20231108,190400,142437095,3080,3080,3080,3080,0
|
|
20231108,190300,142437095,3080,3080,3080,3080,0
|
|
20231108,190200,142437095,3080,3080,3080,3080,0
|
|
20231108,190100,142437095,3080,3080,3080,3080,0
|
|
20231108,190000,142437095,3080,3080,3080,3080,0
|
|
20231108,185900,142437095,3080,3080,3080,3080,0
|
|
20231108,185800,142437095,3080,3080,3080,3080,0
|
|
20231108,185700,142437095,3080,3080,3080,3080,0
|
|
20231108,185600,142437095,3080,3080,3080,3080,0
|
|
20231108,185500,142437095,3080,3080,3080,3080,0
|
|
20231108,185400,142437095,3080,3080,3080,3080,0
|
|
20231108,185300,142437095,3080,3080,3080,3080,0
|
|
20231108,185200,142437095,3080,3080,3080,3080,0
|
|
20231108,185100,142437095,3080,3080,3080,3080,685
|
|
20231108,185000,142437095,3080,3080,3080,3080,0
|
|
20231108,184900,142437095,3080,3080,3080,3080,0
|
|
20231108,184800,142437095,3080,3080,3080,3080,0
|
|
20231108,184700,142437095,3080,3080,3080,3080,0
|
|
20231108,184600,142437095,3080,3080,3080,3080,0
|
|
20231108,184500,142437095,3080,3080,3080,3080,0
|
|
20231108,184400,142437095,3080,3080,3080,3080,0
|
|
20231108,184300,142437095,3080,3080,3080,3080,0
|
|
20231108,184200,142437095,3080,3080,3080,3080,0
|
|
20231108,184100,142437095,3080,3080,3080,3080,0
|
|
20231108,184000,142437095,3080,3080,3080,3080,0
|
|
20231108,183900,142437095,3080,3080,3080,3080,0
|
|
20231108,183800,142437095,3080,3080,3080,3080,0
|
|
20231108,183700,142437095,3080,3080,3080,3080,0
|
|
20231108,183600,142437095,3080,3080,3080,3080,0
|
|
20231108,183500,142437095,3080,3080,3080,3080,0
|
|
20231108,183400,142437095,3080,3080,3080,3080,0
|
|
20231108,183300,142437095,3080,3080,3080,3080,0
|
|
20231108,183200,142437095,3080,3080,3080,3080,0
|
|
20231108,183100,142437095,3080,3080,3080,3080,0
|
|
20231108,183000,142437095,3080,3080,3080,3080,0
|
|
20231108,182900,142437095,3080,3080,3080,3080,0
|
|
20231108,182800,142437095,3080,3080,3080,3080,0
|
|
20231108,182700,142437095,3080,3080,3080,3080,0
|
|
20231108,182600,142437095,3080,3080,3080,3080,0
|
|
20231108,182500,142437095,3080,3080,3080,3080,0
|
|
20231108,182400,142437095,3080,3080,3080,3080,0
|
|
20231108,182300,142437095,3080,3080,3080,3080,0
|
|
20231108,182200,142437095,3080,3080,3080,3080,0
|
|
20231108,182100,142437095,3080,3080,3080,3080,685
|
|
20231108,182000,142437095,3080,3080,3080,3080,0
|
|
20231108,181900,142437095,3080,3080,3080,3080,0
|
|
20231108,181800,142437095,3080,3080,3080,3080,0
|
|
20231108,181700,142437095,3080,3080,3080,3080,0
|
|
20231108,181600,142437095,3080,3080,3080,3080,0
|
|
20231108,181500,142437095,3080,3080,3080,3080,0
|
|
20231108,181400,142437095,3080,3080,3080,3080,0
|
|
20231108,181300,142437095,3080,3080,3080,3080,0
|
|
20231108,181200,142437095,3080,3080,3080,3080,0
|
|
20231108,181100,142437095,3080,3080,3080,3080,0
|
|
20231108,181000,142437095,3080,3080,3080,3080,0
|
|
20231108,180900,142437095,3080,3080,3080,3080,0
|
|
20231108,180800,142437095,3080,3080,3080,3080,0
|
|
20231108,180700,142437095,3080,3080,3080,3080,0
|
|
20231108,180600,142437095,3080,3080,3080,3080,0
|
|
20231108,180500,142437095,3080,3080,3080,3080,0
|
|
20231108,180400,142437095,3080,3080,3080,3080,0
|
|
20231108,180300,142437095,3080,3080,3080,3080,0
|
|
20231108,180200,142437095,3080,3080,3080,3080,0
|
|
20231108,180100,142437095,3080,3080,3080,3080,0
|
|
20231108,180000,142437095,3080,3080,3080,3080,0
|
|
20231108,175900,142437095,3080,3080,3080,3080,0
|
|
20231108,175800,142437095,3080,3080,3080,3080,0
|
|
20231108,175700,142437095,3080,3080,3080,3080,0
|
|
20231108,175600,142437095,3080,3080,3080,3080,0
|
|
20231108,175500,142437095,3080,3080,3080,3080,0
|
|
20231108,175400,142437095,3080,3080,3080,3080,0
|
|
20231108,175300,142437095,3080,3080,3080,3080,0
|
|
20231108,175200,142437095,3080,3080,3080,3080,0
|
|
20231108,175100,142437095,3080,3080,3080,3080,685
|
|
20231108,175000,142437095,3080,3080,3080,3080,0
|
|
20231108,174900,142437095,3080,3080,3080,3080,0
|
|
20231108,174800,142437095,3080,3080,3080,3080,0
|
|
20231108,174700,142437095,3080,3080,3080,3080,0
|
|
20231108,174600,142437095,3080,3080,3080,3080,0
|
|
20231108,174500,142437095,3080,3080,3080,3080,0
|
|
20231108,174400,142437095,3080,3080,3080,3080,0
|
|
20231108,174300,142437095,3080,3080,3080,3080,0
|
|
20231108,174200,142437095,3080,3080,3080,3080,0
|
|
20231108,174100,142437095,3080,3080,3080,3080,0
|
|
20231108,174000,142437095,3080,3080,3080,3080,0
|
|
20231108,173900,142437095,3080,3080,3080,3080,0
|
|
20231108,173800,142437095,3080,3080,3080,3080,0
|
|
20231108,173700,142437095,3080,3080,3080,3080,0
|
|
20231108,173600,142437095,3080,3080,3080,3080,0
|
|
20231108,173500,142437095,3080,3080,3080,3080,0
|
|
20231108,173400,142437095,3080,3080,3080,3080,0
|
|
20231108,173300,142437095,3080,3080,3080,3080,0
|
|
20231108,173200,142437095,3080,3080,3080,3080,0
|
|
20231108,173100,142437095,3080,3080,3080,3080,0
|
|
20231108,173000,142437095,3080,3080,3080,3080,0
|
|
20231108,172900,142437095,3080,3080,3080,3080,0
|
|
20231108,172800,142437095,3080,3080,3080,3080,0
|
|
20231108,172700,142437095,3080,3080,3080,3080,0
|
|
20231108,172600,142437095,3080,3080,3080,3080,0
|
|
20231108,172500,142437095,3080,3080,3080,3080,0
|
|
20231108,172400,142437095,3080,3080,3080,3080,0
|
|
20231108,172300,142437095,3080,3080,3080,3080,0
|
|
20231108,172200,142437095,3080,3080,3080,3080,0
|
|
20231108,172100,142437095,3080,3080,3080,3080,685
|
|
20231108,172000,142437095,3080,3080,3080,3080,0
|
|
20231108,171900,142437095,3080,3080,3080,3080,0
|
|
20231108,171800,142437095,3080,3080,3080,3080,0
|
|
20231108,171700,142437095,3080,3080,3080,3080,0
|
|
20231108,171600,142437095,3080,3080,3080,3080,0
|
|
20231108,171500,142437095,3080,3080,3080,3080,0
|
|
20231108,171400,142437095,3080,3080,3080,3080,0
|
|
20231108,171300,142437095,3080,3080,3080,3080,0
|
|
20231108,171200,142437095,3080,3080,3080,3080,0
|
|
20231108,171100,142437095,3080,3080,3080,3080,0
|
|
20231108,171000,142437095,3080,3080,3080,3080,0
|
|
20231108,170900,142437095,3080,3080,3080,3080,0
|
|
20231108,170800,142437095,3080,3080,3080,3080,0
|
|
20231108,170700,142437095,3080,3080,3080,3080,0
|
|
20231108,170600,142437095,3080,3080,3080,3080,0
|
|
20231108,170500,142437095,3080,3080,3080,3080,0
|
|
20231108,170400,142437095,3080,3080,3080,3080,0
|
|
20231108,170300,142437095,3080,3080,3080,3080,0
|
|
20231108,170200,142437095,3080,3080,3080,3080,0
|
|
20231108,170100,142437095,3080,3080,3080,3080,0
|
|
20231108,170000,142437095,3080,3080,3080,3080,0
|
|
20231108,165900,142437095,3080,3080,3080,3080,0
|
|
20231108,165800,142437095,3080,3080,3080,3080,0
|
|
20231108,165700,142437095,3080,3080,3080,3080,0
|
|
20231108,165600,142437095,3080,3080,3080,3080,0
|
|
20231108,165500,142437095,3080,3080,3080,3080,0
|
|
20231108,165400,142437095,3080,3080,3080,3080,0
|
|
20231108,165300,142437095,3080,3080,3080,3080,0
|
|
20231108,165200,142437095,3080,3080,3080,3080,0
|
|
20231108,165100,142437095,3080,3080,3080,3080,685
|
|
20231108,165000,142437095,3080,3080,3080,3080,0
|
|
20231108,164900,142437095,3080,3080,3080,3080,0
|
|
20231108,164800,142437095,3080,3080,3080,3080,0
|
|
20231108,164700,142437095,3080,3080,3080,3080,0
|
|
20231108,164600,142437095,3080,3080,3080,3080,0
|
|
20231108,164500,142437095,3080,3080,3080,3080,0
|
|
20231108,164400,142437095,3080,3080,3080,3080,0
|
|
20231108,164300,142437095,3080,3080,3080,3080,0
|
|
20231108,164200,142437095,3080,3080,3080,3080,0
|
|
20231108,164100,142437095,3080,3080,3080,3080,0
|
|
20231108,164000,142437095,3080,3080,3080,3080,0
|
|
20231108,163900,142437095,3080,3080,3080,3080,0
|
|
20231108,163800,142437095,3080,3080,3080,3080,0
|
|
20231108,163700,142437095,3080,3080,3080,3080,0
|
|
20231108,163600,142437095,3080,3080,3080,3080,0
|
|
20231108,163500,142437095,3080,3080,3080,3080,0
|
|
20231108,163400,142437095,3080,3080,3080,3080,0
|
|
20231108,163300,142437095,3080,3080,3080,3080,0
|
|
20231108,163200,142437095,3080,3080,3080,3080,0
|
|
20231108,163100,142437095,3080,3080,3080,3080,0
|
|
20231108,163000,142437095,3080,3080,3080,3080,0
|
|
20231108,162900,142437095,3080,3080,3080,3080,0
|
|
20231108,162800,142437095,3080,3080,3080,3080,0
|
|
20231108,162700,142437095,3080,3080,3080,3080,0
|
|
20231108,162600,142437095,3080,3080,3080,3080,0
|
|
20231108,162500,142437095,3080,3080,3080,3080,0
|
|
20231108,162400,142437095,3080,3080,3080,3080,0
|
|
20231108,162300,142437095,3080,3080,3080,3080,0
|
|
20231108,162200,142437095,3080,3080,3080,3080,0
|
|
20231108,162100,142437095,3080,3080,3080,3080,685
|
|
20231108,162000,142437095,3080,3080,3080,3080,0
|
|
20231108,161900,142437095,3080,3080,3080,3080,0
|
|
20231108,161800,142437095,3080,3080,3080,3080,0
|
|
20231108,161700,142437095,3080,3080,3080,3080,0
|
|
20231108,161600,142437095,3080,3080,3080,3080,0
|
|
20231108,161500,142437095,3080,3080,3080,3080,0
|
|
20231108,161400,142437095,3080,3080,3080,3080,0
|
|
20231108,161300,142437095,3080,3080,3080,3080,0
|
|
20231108,161200,142437095,3080,3080,3080,3080,0
|
|
20231108,161100,142437095,3080,3080,3080,3080,0
|
|
20231108,161000,142437095,3080,3080,3080,3080,0
|
|
20231108,160900,142437095,3080,3080,3080,3080,0
|
|
20231108,160800,142437095,3080,3080,3080,3080,0
|
|
20231108,160700,142437095,3080,3080,3080,3080,0
|
|
20231108,160600,142437095,3080,3080,3080,3080,0
|
|
20231108,160500,142437095,3080,3080,3080,3080,0
|
|
20231108,160400,142437095,3080,3080,3080,3080,0
|
|
20231108,160300,142437095,3080,3080,3080,3080,0
|
|
20231108,160200,142437095,3080,3080,3080,3080,0
|
|
20231108,160100,142437095,3080,3080,3080,3080,0
|
|
20231108,160000,142437095,3080,3080,3080,3080,0
|
|
20231108,155900,142437095,3080,3080,3080,3080,0
|
|
20231108,155800,142437095,3080,3080,3080,3080,0
|
|
20231108,155700,142437095,3080,3080,3080,3080,0
|
|
20231108,155600,142437095,3080,3080,3080,3080,0
|
|
20231108,155500,142437095,3080,3080,3080,3080,0
|
|
20231108,155400,142437095,3080,3080,3080,3080,0
|
|
20231108,155300,142437095,3080,3080,3080,3080,0
|
|
20231108,155200,142437095,3080,3080,3080,3080,0
|
|
20231108,155100,142437095,3080,3080,3080,3080,685
|
|
20231108,155000,142437095,3080,3080,3080,3080,0
|
|
20231108,154900,142437095,3080,3080,3080,3080,0
|
|
20231108,154800,142437095,3080,3080,3080,3080,0
|
|
20231108,154700,142437095,3080,3080,3080,3080,0
|
|
20231108,154600,142437095,3080,3080,3080,3080,0
|
|
20231108,154500,142437095,3080,3080,3080,3080,0
|
|
20231108,154400,142437095,3080,3080,3080,3080,0
|
|
20231108,154300,142437095,3080,3080,3080,3080,0
|
|
20231108,154200,142437095,3080,3080,3080,3080,0
|
|
20231108,154100,142437095,3080,3080,3080,3080,0
|
|
20231108,154000,142437095,3080,3080,3080,3080,0
|
|
20231108,153900,142437095,3080,3080,3080,3080,0
|
|
20231108,153800,142437095,3080,3080,3080,3080,0
|
|
20231108,153700,142437095,3080,3080,3080,3080,0
|
|
20231108,153600,142437095,3080,3080,3080,3080,0
|
|
20231108,153500,142437095,3080,3080,3080,3080,0
|
|
20231108,153400,142437095,3080,3080,3080,3080,0
|
|
20231108,153300,142437095,3080,3080,3080,3080,0
|
|
20231108,153200,142437095,3080,3080,3080,3080,0
|
|
20231108,153100,142437095,3080,3080,3080,3080,0
|
|
20231108,153000,142437095,3080,3080,3080,3080,685
|
|
20231108,152900,140327295,3070,3070,3070,3070,0
|
|
20231108,152800,140327295,3070,3070,3070,3070,0
|
|
20231108,152700,140327295,3070,3070,3070,3070,0
|
|
20231108,152600,140327295,3070,3070,3070,3070,0
|
|
20231108,152500,140327295,3070,3070,3070,3070,0
|
|
20231108,152400,140327295,3070,3070,3070,3070,0
|
|
20231108,152300,140327295,3070,3070,3070,3070,0
|
|
20231108,152200,140327295,3070,3070,3070,3070,0
|
|
20231108,152100,140327295,3070,3070,3070,3070,0
|
|
20231108,152000,140327295,3070,3070,3070,3070,0
|
|
20231108,151900,140327295,3070,3070,3070,3070,3
|
|
20231108,151800,140318085,3070,3065,3070,3065,103
|
|
20231108,151700,140001915,3065,3070,3070,3065,119
|
|
20231108,151600,139636605,3070,3070,3070,3070,4
|
|
20231108,151500,139624325,3075,3075,3075,3075,3
|
|
20231108,151400,139615100,3070,3075,3075,3070,54
|
|
20231108,151300,139449070,3070,3070,3070,3070,0
|
|
20231108,151200,139449070,3070,3070,3070,3070,4
|
|
20231108,151100,139436790,3075,3075,3075,3075,1
|
|
20231108,151000,139433715,3070,3070,3070,3070,16
|
|
20231108,150900,139384595,3070,3070,3070,3070,0
|
|
20231108,150800,139384595,3070,3070,3070,3070,100
|
|
20231108,150700,139077595,3070,3070,3070,3070,0
|
|
20231108,150600,139077595,3070,3070,3070,3070,0
|
|
20231108,150500,139077595,3070,3070,3070,3070,0
|
|
20231108,150400,139077595,3070,3070,3070,3070,0
|
|
20231108,150300,139077595,3070,3070,3070,3070,0
|
|
20231108,150200,139077595,3070,3070,3070,3070,0
|
|
20231108,150100,139077595,3070,3075,3075,3070,219
|
|
20231108,150000,138405255,3075,3075,3075,3075,0
|
|
20231108,145900,138405255,3075,3075,3075,3075,0
|
|
20231108,145800,138405255,3075,3075,3075,3075,0
|
|
20231108,145700,138405255,3075,3070,3075,3070,174
|
|
20231108,145600,137870725,3075,3075,3075,3075,1
|
|
20231108,145500,137867650,3070,3070,3070,3070,0
|
|
20231108,145400,137867650,3070,3070,3070,3070,9
|
|
20231108,145300,137840020,3070,3070,3070,3070,0
|
|
20231108,145200,137840020,3070,3070,3070,3070,4
|
|
20231108,145100,137827740,3070,3070,3070,3070,280
|
|
20231108,145000,136968140,3070,3075,3075,3070,565
|
|
20231108,144900,135233585,3070,3070,3070,3070,4
|
|
20231108,144800,135221305,3070,3070,3070,3070,0
|
|
20231108,144700,135221305,3070,3070,3070,3070,4
|
|
20231108,144600,135209025,3075,3075,3075,3075,0
|
|
20231108,144500,135209025,3075,3075,3075,3075,0
|
|
20231108,144400,135209025,3075,3075,3075,3075,1
|
|
20231108,144300,135205950,3070,3070,3070,3070,4
|
|
20231108,144200,135193670,3070,3070,3070,3070,0
|
|
20231108,144100,135193670,3070,3070,3070,3070,4
|
|
20231108,144000,135181390,3070,3070,3070,3070,1
|
|
20231108,143900,135178320,3070,3070,3070,3070,0
|
|
20231108,143800,135178320,3070,3070,3070,3070,4
|
|
20231108,143700,135166040,3070,3070,3070,3070,0
|
|
20231108,143600,135166040,3070,3070,3070,3070,2
|
|
20231108,143500,135159900,3070,3070,3070,3070,153
|
|
20231108,143400,134690190,3070,3070,3070,3070,0
|
|
20231108,143300,134690190,3070,3070,3070,3070,203
|
|
20231108,143200,134066980,3075,3075,3075,3075,0
|
|
20231108,143100,134066980,3075,3075,3075,3075,0
|
|
20231108,143000,134066980,3075,3075,3075,3075,2297
|
|
20231108,142900,127003705,3075,3075,3075,3075,0
|
|
20231108,142800,127003705,3075,3075,3075,3075,0
|
|
20231108,142700,127003705,3075,3075,3075,3075,225
|
|
20231108,142600,126311830,3080,3080,3080,3080,0
|
|
20231108,142500,126311830,3080,3080,3080,3080,0
|
|
20231108,142400,126311830,3080,3080,3080,3080,0
|
|
20231108,142300,126311830,3080,3080,3080,3080,807
|
|
20231108,142200,123826270,3080,3080,3080,3080,100
|
|
20231108,142100,123518270,3080,3080,3080,3080,0
|
|
20231108,142000,123518270,3080,3080,3080,3080,4
|
|
20231108,141900,123505950,3080,3080,3080,3080,0
|
|
20231108,141800,123505950,3080,3080,3080,3080,0
|
|
20231108,141700,123505950,3080,3080,3080,3080,0
|
|
20231108,141600,123505950,3080,3080,3080,3080,255
|
|
20231108,141500,122720550,3080,3080,3080,3080,0
|
|
20231108,141400,122720550,3080,3080,3080,3075,1709
|
|
20231108,141300,117464850,3080,3080,3080,3080,0
|
|
20231108,141200,117464850,3080,3080,3080,3080,1600
|
|
20231108,141100,112536850,3080,3080,3080,3080,4
|
|
20231108,141000,112524530,3080,3080,3080,3080,5
|
|
20231108,140900,112509130,3080,3080,3080,3080,0
|
|
20231108,140800,112509130,3080,3080,3080,3080,0
|
|
20231108,140700,112509130,3080,3080,3080,3080,0
|
|
20231108,140600,112509130,3080,3080,3080,3080,14
|
|
20231108,140500,112466010,3080,3080,3080,3080,0
|
|
20231108,140400,112466010,3080,3080,3080,3080,0
|
|
20231108,140300,112466010,3080,3080,3080,3080,0
|
|
20231108,140200,112466010,3080,3080,3080,3080,0
|
|
20231108,140100,112466010,3080,3080,3080,3080,1
|
|
20231108,140000,112462930,3075,3075,3075,3075,0
|
|
20231108,135900,112462930,3075,3075,3075,3075,0
|
|
20231108,135800,112462930,3075,3075,3075,3075,0
|
|
20231108,135700,112462930,3075,3075,3075,3075,4
|
|
20231108,135600,112450630,3085,3085,3085,3085,0
|
|
20231108,135500,112450630,3085,3075,3085,3075,7082
|
|
20231108,135400,90618265,3070,3070,3070,3070,0
|
|
20231108,135300,90618265,3070,3070,3070,3070,281
|
|
20231108,135200,89755595,3075,3075,3075,3075,0
|
|
20231108,135100,89755595,3075,3075,3075,3075,60
|
|
20231108,135000,89571095,3080,3080,3080,3080,0
|
|
20231108,134900,89571095,3080,3080,3080,3080,0
|
|
20231108,134800,89571095,3080,3080,3080,3080,0
|
|
20231108,134700,89571095,3080,3080,3080,3080,0
|
|
20231108,134600,89571095,3080,3080,3080,3080,700
|
|
20231108,134500,87415095,3075,3075,3075,3075,35
|
|
20231108,134400,87307470,3075,3075,3075,3075,0
|
|
20231108,134300,87307470,3075,3075,3075,3075,0
|
|
20231108,134200,87307470,3075,3075,3075,3075,0
|
|
20231108,134100,87307470,3075,3075,3075,3075,13
|
|
20231108,134000,87267495,3070,3070,3070,3070,0
|
|
20231108,133900,87267495,3070,3070,3070,3070,5
|
|
20231108,133800,87252145,3080,3080,3080,3080,0
|
|
20231108,133700,87252145,3080,3080,3080,3080,0
|
|
20231108,133600,87252145,3080,3080,3080,3080,1
|
|
20231108,133500,87249065,3080,3080,3080,3080,0
|
|
20231108,133400,87249065,3080,3080,3080,3080,0
|
|
20231108,133300,87249065,3080,3080,3080,3080,0
|
|
20231108,133200,87249065,3080,3080,3080,3080,0
|
|
20231108,133100,87249065,3080,3080,3080,3080,0
|
|
20231108,133000,87249065,3080,3080,3080,3080,0
|
|
20231108,132900,87249065,3080,3075,3080,3075,301
|
|
20231108,132800,86323485,3075,3075,3075,3075,226
|
|
20231108,132700,85628535,3080,3080,3080,3080,0
|
|
20231108,132600,85628535,3080,3080,3080,3080,0
|
|
20231108,132500,85628535,3080,3080,3080,3080,0
|
|
20231108,132400,85628535,3080,3080,3080,3080,0
|
|
20231108,132300,85628535,3080,3080,3080,3080,7
|
|
20231108,132200,85606975,3080,3080,3080,3080,0
|
|
20231108,132100,85606975,3080,3080,3080,3080,520
|
|
20231108,132000,84005375,3080,3080,3080,3080,10
|
|
20231108,131900,83974575,3080,3080,3080,3080,32
|
|
20231108,131800,83876015,3080,3080,3080,3080,2
|
|
20231108,131700,83869855,3080,3080,3080,3080,40
|
|
20231108,131600,83746655,3080,3080,3080,3080,0
|
|
20231108,131500,83746655,3080,3080,3080,3080,0
|
|
20231108,131400,83746655,3080,3080,3080,3080,40
|
|
20231108,131300,83623455,3080,3080,3080,3080,110
|
|
20231108,131200,83284655,3080,3080,3080,3080,4
|
|
20231108,131100,83272335,3080,3080,3080,3080,39
|
|
20231108,131000,83152215,3080,3080,3080,3080,0
|
|
20231108,130900,83152215,3080,3080,3080,3080,0
|
|
20231108,130800,83152215,3080,3080,3080,3080,0
|
|
20231108,130700,83152215,3080,3080,3080,3080,0
|
|
20231108,130600,83152215,3080,3080,3080,3080,1
|
|
20231108,130500,83149135,3075,3075,3075,3075,0
|
|
20231108,130400,83149135,3075,3075,3075,3075,0
|
|
20231108,130300,83149135,3075,3075,3075,3075,0
|
|
20231108,130200,83149135,3075,3075,3075,3075,0
|
|
20231108,130100,83149135,3075,3075,3075,3075,26
|
|
20231108,130000,83069185,3075,3075,3075,3075,0
|
|
20231108,125900,83069185,3075,3075,3075,3075,0
|
|
20231108,125800,83069185,3075,3075,3075,3075,0
|
|
20231108,125700,83069185,3075,3075,3075,3075,0
|
|
20231108,125600,83069185,3075,3075,3075,3075,0
|
|
20231108,125500,83069185,3075,3075,3075,3075,2
|
|
20231108,125400,83063035,3075,3075,3075,3075,0
|
|
20231108,125300,83063035,3075,3075,3075,3075,61
|
|
20231108,125200,82875460,3075,3075,3075,3075,1
|
|
20231108,125100,82872385,3075,3075,3075,3075,0
|
|
20231108,125000,82872385,3075,3075,3075,3075,0
|
|
20231108,124900,82872385,3075,3075,3075,3075,0
|
|
20231108,124800,82872385,3075,3075,3075,3075,6
|
|
20231108,124700,82853935,3075,3075,3075,3075,0
|
|
20231108,124600,82853935,3075,3075,3075,3075,0
|
|
20231108,124500,82853935,3075,3075,3075,3075,0
|
|
20231108,124400,82853935,3075,3075,3075,3075,0
|
|
20231108,124300,82853935,3075,3075,3075,3075,148
|
|
20231108,124200,82398835,3070,3070,3070,3070,4
|
|
20231108,124100,82386555,3070,3070,3070,3070,0
|
|
20231108,124000,82386555,3070,3070,3070,3070,0
|
|
20231108,123900,82386555,3070,3070,3070,3070,0
|
|
20231108,123800,82386555,3070,3070,3070,3070,4
|
|
20231108,123700,82374275,3075,3075,3075,3075,0
|
|
20231108,123600,82374275,3075,3075,3075,3075,0
|
|
20231108,123500,82374275,3075,3070,3075,3070,704
|
|
20231108,123400,80209495,3075,3075,3075,3075,0
|
|
20231108,123300,80209495,3075,3075,3075,3075,0
|
|
20231108,123200,80209495,3075,3075,3075,3075,0
|
|
20231108,123100,80209495,3075,3075,3075,3075,0
|
|
20231108,123000,80209495,3075,3075,3075,3075,0
|
|
20231108,122900,80209495,3075,3075,3075,3075,300
|
|
20231108,122800,79286995,3075,3075,3075,3075,17
|
|
20231108,122700,79234720,3075,3075,3075,3075,0
|
|
20231108,122600,79234720,3075,3075,3075,3075,0
|
|
20231108,122500,79234720,3075,3075,3075,3075,0
|
|
20231108,122400,79234720,3075,3075,3075,3075,0
|
|
20231108,122300,79234720,3075,3075,3075,3075,300
|
|
20231108,122200,78312220,3075,3075,3075,3075,0
|
|
20231108,122100,78312220,3075,3075,3075,3075,0
|
|
20231108,122000,78312220,3075,3065,3075,3065,560
|
|
20231108,121900,76590635,3070,3070,3070,3070,600
|
|
20231108,121800,74748635,3070,3070,3070,3070,2
|
|
20231108,121700,74742495,3070,3070,3070,3070,4
|
|
20231108,121600,74730215,3065,3065,3065,3065,4
|
|
20231108,121500,74717955,3070,3070,3070,3070,1
|
|
20231108,121400,74714885,3065,3065,3065,3065,0
|
|
20231108,121300,74714885,3065,3065,3065,3065,0
|
|
20231108,121200,74714885,3065,3065,3065,3065,4
|
|
20231108,121100,74702625,3070,3070,3070,3070,0
|
|
20231108,121000,74702625,3070,3070,3070,3070,0
|
|
20231108,120900,74702625,3070,3070,3070,3070,100
|
|
20231108,120800,74395625,3065,3065,3065,3065,4
|
|
20231108,120700,74383365,3070,3070,3070,3070,0
|
|
20231108,120600,74383365,3070,3070,3070,3070,0
|
|
20231108,120500,74383365,3070,3075,3075,3070,1630
|
|
20231108,120400,69377245,3070,3070,3070,3070,4
|
|
20231108,120300,69364965,3070,3070,3070,3070,0
|
|
20231108,120200,69364965,3070,3070,3070,3070,0
|
|
20231108,120100,69364965,3070,3070,3070,3070,0
|
|
20231108,120000,69364965,3070,3070,3070,3070,4
|
|
20231108,115900,69352685,3075,3075,3075,3075,5
|
|
20231108,115800,69337310,3075,3075,3075,3075,0
|
|
20231108,115700,69337310,3075,3075,3075,3075,1
|
|
20231108,115600,69334235,3070,3070,3070,3070,0
|
|
20231108,115500,69334235,3070,3070,3070,3070,0
|
|
20231108,115400,69334235,3070,3065,3070,3065,7
|
|
20231108,115300,69312765,3065,3065,3065,3065,0
|
|
20231108,115200,69312765,3065,3065,3065,3065,0
|
|
20231108,115100,69312765,3065,3065,3065,3065,0
|
|
20231108,115000,69312765,3065,3065,3065,3065,4
|
|
20231108,114900,69300505,3070,3070,3070,3070,0
|
|
20231108,114800,69300505,3070,3070,3070,3070,0
|
|
20231108,114700,69300505,3070,3070,3070,3070,0
|
|
20231108,114600,69300505,3070,3070,3070,3070,0
|
|
20231108,114500,69300505,3070,3070,3070,3070,1
|
|
20231108,114400,69297435,3065,3065,3065,3065,397
|
|
20231108,114300,68080630,3070,3070,3070,3070,3
|
|
20231108,114200,68071420,3075,3075,3075,3075,0
|
|
20231108,114100,68071420,3075,3070,3075,3070,400
|
|
20231108,114000,66841450,3065,3065,3065,3065,1736
|
|
20231108,113900,61520610,3070,3070,3070,3070,0
|
|
20231108,113800,61520610,3070,3070,3070,3070,68
|
|
20231108,113700,61311850,3070,3070,3070,3070,0
|
|
20231108,113600,61311850,3070,3070,3070,3070,4
|
|
20231108,113500,61299570,3070,3070,3070,3070,0
|
|
20231108,113400,61299570,3070,3070,3070,3070,0
|
|
20231108,113300,61299570,3070,3070,3070,3070,4
|
|
20231108,113200,61287290,3070,3070,3070,3070,1733
|
|
20231108,113100,55966980,3070,3070,3070,3070,0
|
|
20231108,113000,55966980,3070,3070,3070,3070,4
|
|
20231108,112900,55954700,3075,3075,3075,3075,0
|
|
20231108,112800,55954700,3075,3075,3075,3075,10
|
|
20231108,112700,55923950,3075,3075,3075,3075,0
|
|
20231108,112600,55923950,3075,3070,3075,3070,5
|
|
20231108,112500,55908595,3075,3075,3075,3075,1
|
|
20231108,112400,55905520,3070,3070,3070,3070,0
|
|
20231108,112300,55905520,3070,3070,3070,3070,4
|
|
20231108,112200,55893240,3075,3075,3075,3075,51
|
|
20231108,112100,55736415,3070,3070,3070,3070,0
|
|
20231108,112000,55736415,3070,3070,3070,3070,4
|
|
20231108,111900,55724135,3070,3070,3070,3070,0
|
|
20231108,111800,55724135,3070,3070,3070,3070,0
|
|
20231108,111700,55724135,3070,3070,3070,3070,4
|
|
20231108,111600,55711855,3070,3070,3070,3070,0
|
|
20231108,111500,55711855,3070,3070,3070,3070,0
|
|
20231108,111400,55711855,3070,3075,3075,3070,5
|
|
20231108,111300,55696500,3070,3070,3070,3070,0
|
|
20231108,111200,55696500,3070,3070,3070,3070,0
|
|
20231108,111100,55696500,3070,3070,3070,3070,4
|
|
20231108,111000,55684220,3070,3070,3070,3070,0
|
|
20231108,110900,55684220,3070,3070,3070,3070,0
|
|
20231108,110800,55684220,3070,3070,3070,3070,4
|
|
20231108,110700,55671940,3070,3070,3070,3070,0
|
|
20231108,110600,55671940,3070,3070,3070,3070,0
|
|
20231108,110500,55671940,3070,3070,3070,3070,0
|
|
20231108,110400,55671940,3070,3070,3070,3070,0
|
|
20231108,110300,55671940,3070,3070,3070,3070,490
|
|
20231108,110200,54167640,3065,3065,3065,3065,4
|
|
20231108,110100,54155380,3070,3070,3070,3070,0
|
|
20231108,110000,54155380,3070,3070,3070,3070,1013
|
|
20231108,105900,51045470,3070,3070,3070,3070,4
|
|
20231108,105800,51033190,3070,3070,3070,3070,0
|
|
20231108,105700,51033190,3070,3070,3070,3070,0
|
|
20231108,105600,51033190,3070,3070,3070,3070,4
|
|
20231108,105500,51020910,3070,3070,3070,3070,0
|
|
20231108,105400,51020910,3070,3070,3070,3070,0
|
|
20231108,105300,51020910,3070,3070,3070,3070,4
|
|
20231108,105200,51008630,3070,3070,3070,3070,40
|
|
20231108,105100,50885830,3065,3070,3070,3065,1503
|
|
20231108,105000,46276165,3075,3075,3075,3075,2
|
|
20231108,104900,46270015,3075,3075,3075,3075,0
|
|
20231108,104800,46270015,3075,3075,3075,3075,3
|
|
20231108,104700,46260790,3075,3075,3075,3075,0
|
|
20231108,104600,46260790,3075,3075,3075,3075,0
|
|
20231108,104500,46260790,3075,3075,3075,3075,0
|
|
20231108,104400,46260790,3075,3075,3075,3075,0
|
|
20231108,104300,46260790,3075,3075,3075,3075,0
|
|
20231108,104200,46260790,3075,3075,3075,3075,1
|
|
20231108,104100,46257715,3075,3075,3075,3075,0
|
|
20231108,104000,46257715,3075,3075,3075,3075,45
|
|
20231108,103900,46119340,3075,3075,3075,3075,0
|
|
20231108,103800,46119340,3075,3075,3075,3075,0
|
|
20231108,103700,46119340,3075,3075,3075,3075,0
|
|
20231108,103600,46119340,3075,3075,3075,3075,1
|
|
20231108,103500,46116265,3075,3075,3075,3075,0
|
|
20231108,103400,46116265,3075,3075,3075,3075,0
|
|
20231108,103300,46116265,3075,3075,3075,3075,0
|
|
20231108,103200,46116265,3075,3075,3075,3075,0
|
|
20231108,103100,46116265,3075,3075,3075,3075,100
|
|
20231108,103000,45808765,3075,3075,3075,3075,0
|
|
20231108,102900,45808765,3075,3075,3075,3075,0
|
|
20231108,102800,45808765,3075,3075,3075,3075,0
|
|
20231108,102700,45808765,3075,3075,3075,3075,813
|
|
20231108,102600,43308790,3075,3075,3075,3075,97
|
|
20231108,102500,43010515,3075,3070,3075,3070,1349
|
|
20231108,102400,38864715,3070,3070,3070,3070,7
|
|
20231108,102300,38843225,3070,3070,3070,3065,294
|
|
20231108,102200,37942090,3070,3070,3070,3070,0
|
|
20231108,102100,37942090,3070,3070,3070,3070,0
|
|
20231108,102000,37942090,3070,3070,3070,3070,0
|
|
20231108,101900,37942090,3070,3070,3070,3070,0
|
|
20231108,101800,37942090,3070,3070,3075,3070,386
|
|
20231108,101700,36757065,3075,3075,3075,3075,0
|
|
20231108,101600,36757065,3075,3075,3075,3075,21
|
|
20231108,101500,36692490,3070,3070,3070,3070,35
|
|
20231108,101400,36585040,3075,3075,3075,3075,30
|
|
20231108,101300,36492790,3070,3070,3070,3070,185
|
|
20231108,101200,35924840,3075,3075,3075,3075,0
|
|
20231108,101100,35924840,3075,3075,3075,3075,0
|
|
20231108,101000,35924840,3075,3075,3075,3075,0
|
|
20231108,100900,35924840,3075,3075,3075,3075,0
|
|
20231108,100800,35924840,3075,3075,3075,3075,160
|
|
20231108,100700,35432840,3070,3070,3070,3070,0
|
|
20231108,100600,35432840,3070,3070,3070,3070,0
|
|
20231108,100500,35432840,3070,3070,3070,3070,1
|
|
20231108,100400,35429770,3080,3080,3080,3080,867
|
|
20231108,100300,32759410,3080,3080,3080,3080,0
|
|
20231108,100200,32759410,3080,3080,3080,3080,0
|
|
20231108,100100,32759410,3080,3080,3080,3080,11
|
|
20231108,100000,32725530,3075,3075,3075,3075,5
|
|
20231108,095900,32710155,3075,3075,3075,3075,1
|
|
20231108,095800,32707080,3075,3075,3075,3075,0
|
|
20231108,095700,32707080,3075,3075,3075,3075,0
|
|
20231108,095600,32707080,3075,3075,3075,3075,0
|
|
20231108,095500,32707080,3075,3075,3075,3075,0
|
|
20231108,095400,32707080,3075,3075,3075,3075,1015
|
|
20231108,095300,29585955,3080,3080,3080,3080,2013
|
|
20231108,095200,23385915,3085,3085,3085,3085,0
|
|
20231108,095100,23385915,3085,3085,3085,3085,0
|
|
20231108,095000,23385915,3085,3085,3085,3085,0
|
|
20231108,094900,23385915,3085,3085,3085,3085,1018
|
|
20231108,094800,20245385,3085,3085,3085,3085,0
|
|
20231108,094700,20245385,3085,3085,3085,3085,0
|
|
20231108,094600,20245385,3085,3085,3085,3085,848
|
|
20231108,094500,17629305,3085,3085,3085,3085,0
|
|
20231108,094400,17629305,3085,3085,3085,3085,471
|
|
20231108,094300,16176270,3085,3085,3085,3085,0
|
|
20231108,094200,16176270,3085,3085,3085,3085,0
|
|
20231108,094100,16176270,3085,3085,3085,3085,3
|
|
20231108,094000,16167015,3085,3085,3085,3085,1110
|
|
20231108,093900,12742665,3085,3085,3085,3085,60
|
|
20231108,093800,12557565,3085,3090,3090,3085,30
|
|
20231108,093700,12464965,3090,3085,3090,3085,101
|
|
20231108,093600,12153375,3090,3090,3090,3090,0
|
|
20231108,093500,12153375,3090,3090,3090,3090,0
|
|
20231108,093400,12153375,3090,3090,3090,3090,0
|
|
20231108,093300,12153375,3090,3090,3090,3090,0
|
|
20231108,093200,12153375,3090,3090,3090,3090,5
|
|
20231108,093100,12137925,3090,3090,3090,3080,4
|
|
20231108,093000,12125585,3090,3085,3090,3085,602
|
|
20231108,092900,10268310,3085,3085,3085,3085,300
|
|
20231108,092800,9342810,3080,3080,3080,3080,0
|
|
20231108,092700,9342810,3080,3080,3080,3080,1281
|
|
20231108,092600,5397330,3080,3080,3080,3080,10
|
|
20231108,092500,5366530,3085,3085,3085,3085,3
|
|
20231108,092400,5357275,3085,3080,3085,3070,93
|
|
20231108,092300,5071680,3080,3080,3080,3080,0
|
|
20231108,092200,5071680,3080,3080,3080,3080,3
|
|
20231108,092100,5062440,3080,3080,3080,3080,0
|
|
20231108,092000,5062440,3080,3080,3080,3080,61
|
|
20231108,091900,4874560,3080,3080,3080,3080,0
|
|
20231108,091800,4874560,3080,3080,3080,3080,0
|
|
20231108,091700,4874560,3080,3080,3080,3080,0
|
|
20231108,091600,4874560,3080,3080,3080,3080,0
|
|
20231108,091500,4874560,3080,3080,3080,3080,0
|
|
20231108,091400,4874560,3080,3080,3080,3080,10
|
|
20231108,091300,4843760,3090,3090,3090,3090,0
|
|
20231108,091200,4843760,3090,3090,3090,3090,0
|
|
20231108,091100,4843760,3090,3090,3090,3090,10
|
|
20231108,091000,4812860,3070,3085,3090,3070,161
|
|
20231108,090900,4317975,3090,3070,3090,3070,369
|
|
20231108,090800,3179220,3080,3085,3085,3080,392
|
|
20231108,090700,1971825,3085,3085,3085,3085,15
|
|
20231108,090600,1925550,3080,3085,3085,3080,62
|
|
20231108,090500,1734305,3080,3080,3080,3080,16
|
|
20231108,090400,1685025,3065,3085,3085,3065,35
|
|
20231108,090300,1577415,3090,3085,3090,3085,57
|
|
20231108,090200,1401545,3090,3085,3090,3085,328
|
|
20231108,090100,388165,3085,3085,3085,3085,17
|
|
20231108,090000,335720,3080,3080,3080,3080,109
|