624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192100,101265030,3055,3055,3055,3055,449
|
|
20231113,192000,101265030,3055,3055,3055,3055,0
|
|
20231113,191900,101265030,3055,3055,3055,3055,0
|
|
20231113,191800,101265030,3055,3055,3055,3055,0
|
|
20231113,191700,101265030,3055,3055,3055,3055,0
|
|
20231113,191600,101265030,3055,3055,3055,3055,0
|
|
20231113,191500,101265030,3055,3055,3055,3055,0
|
|
20231113,191400,101265030,3055,3055,3055,3055,0
|
|
20231113,191300,101265030,3055,3055,3055,3055,0
|
|
20231113,191200,101265030,3055,3055,3055,3055,0
|
|
20231113,191100,101265030,3055,3055,3055,3055,0
|
|
20231113,191000,101265030,3055,3055,3055,3055,0
|
|
20231113,190900,101265030,3055,3055,3055,3055,0
|
|
20231113,190800,101265030,3055,3055,3055,3055,0
|
|
20231113,190700,101265030,3055,3055,3055,3055,0
|
|
20231113,190600,101265030,3055,3055,3055,3055,0
|
|
20231113,190500,101265030,3055,3055,3055,3055,0
|
|
20231113,190400,101265030,3055,3055,3055,3055,0
|
|
20231113,190300,101265030,3055,3055,3055,3055,0
|
|
20231113,190200,101265030,3055,3055,3055,3055,0
|
|
20231113,190100,101265030,3055,3055,3055,3055,0
|
|
20231113,190000,101265030,3055,3055,3055,3055,0
|
|
20231113,185900,101265030,3055,3055,3055,3055,0
|
|
20231113,185800,101265030,3055,3055,3055,3055,0
|
|
20231113,185700,101265030,3055,3055,3055,3055,0
|
|
20231113,185600,101265030,3055,3055,3055,3055,0
|
|
20231113,185500,101265030,3055,3055,3055,3055,0
|
|
20231113,185400,101265030,3055,3055,3055,3055,0
|
|
20231113,185300,101265030,3055,3055,3055,3055,0
|
|
20231113,185200,101265030,3055,3055,3055,3055,0
|
|
20231113,185100,101265030,3055,3055,3055,3055,449
|
|
20231113,185000,101265030,3055,3055,3055,3055,0
|
|
20231113,184900,101265030,3055,3055,3055,3055,0
|
|
20231113,184800,101265030,3055,3055,3055,3055,0
|
|
20231113,184700,101265030,3055,3055,3055,3055,0
|
|
20231113,184600,101265030,3055,3055,3055,3055,0
|
|
20231113,184500,101265030,3055,3055,3055,3055,0
|
|
20231113,184400,101265030,3055,3055,3055,3055,0
|
|
20231113,184300,101265030,3055,3055,3055,3055,0
|
|
20231113,184200,101265030,3055,3055,3055,3055,0
|
|
20231113,184100,101265030,3055,3055,3055,3055,0
|
|
20231113,184000,101265030,3055,3055,3055,3055,0
|
|
20231113,183900,101265030,3055,3055,3055,3055,0
|
|
20231113,183800,101265030,3055,3055,3055,3055,0
|
|
20231113,183700,101265030,3055,3055,3055,3055,0
|
|
20231113,183600,101265030,3055,3055,3055,3055,0
|
|
20231113,183500,101265030,3055,3055,3055,3055,0
|
|
20231113,183400,101265030,3055,3055,3055,3055,0
|
|
20231113,183300,101265030,3055,3055,3055,3055,0
|
|
20231113,183200,101265030,3055,3055,3055,3055,0
|
|
20231113,183100,101265030,3055,3055,3055,3055,0
|
|
20231113,183000,101265030,3055,3055,3055,3055,0
|
|
20231113,182900,101265030,3055,3055,3055,3055,0
|
|
20231113,182800,101265030,3055,3055,3055,3055,0
|
|
20231113,182700,101265030,3055,3055,3055,3055,0
|
|
20231113,182600,101265030,3055,3055,3055,3055,0
|
|
20231113,182500,101265030,3055,3055,3055,3055,0
|
|
20231113,182400,101265030,3055,3055,3055,3055,0
|
|
20231113,182300,101265030,3055,3055,3055,3055,0
|
|
20231113,182200,101265030,3055,3055,3055,3055,0
|
|
20231113,182100,101265030,3055,3055,3055,3055,449
|
|
20231113,182000,101265030,3055,3055,3055,3055,0
|
|
20231113,181900,101265030,3055,3055,3055,3055,0
|
|
20231113,181800,101265030,3055,3055,3055,3055,0
|
|
20231113,181700,101265030,3055,3055,3055,3055,0
|
|
20231113,181600,101265030,3055,3055,3055,3055,0
|
|
20231113,181500,101265030,3055,3055,3055,3055,0
|
|
20231113,181400,101265030,3055,3055,3055,3055,0
|
|
20231113,181300,101265030,3055,3055,3055,3055,0
|
|
20231113,181200,101265030,3055,3055,3055,3055,0
|
|
20231113,181100,101265030,3055,3055,3055,3055,0
|
|
20231113,181000,101265030,3055,3055,3055,3055,0
|
|
20231113,180900,101265030,3055,3055,3055,3055,0
|
|
20231113,180800,101265030,3055,3055,3055,3055,0
|
|
20231113,180700,101265030,3055,3055,3055,3055,0
|
|
20231113,180600,101265030,3055,3055,3055,3055,0
|
|
20231113,180500,101265030,3055,3055,3055,3055,0
|
|
20231113,180400,101265030,3055,3055,3055,3055,0
|
|
20231113,180300,101265030,3055,3055,3055,3055,0
|
|
20231113,180200,101265030,3055,3055,3055,3055,0
|
|
20231113,180100,101265030,3055,3055,3055,3055,0
|
|
20231113,180000,101265030,3055,3055,3055,3055,0
|
|
20231113,175900,101265030,3055,3055,3055,3055,0
|
|
20231113,175800,101265030,3055,3055,3055,3055,0
|
|
20231113,175700,101265030,3055,3055,3055,3055,0
|
|
20231113,175600,101265030,3055,3055,3055,3055,0
|
|
20231113,175500,101265030,3055,3055,3055,3055,0
|
|
20231113,175400,101265030,3055,3055,3055,3055,0
|
|
20231113,175300,101265030,3055,3055,3055,3055,0
|
|
20231113,175200,101265030,3055,3055,3055,3055,0
|
|
20231113,175100,101265030,3055,3055,3055,3055,449
|
|
20231113,175000,101265030,3055,3055,3055,3055,0
|
|
20231113,174900,101265030,3055,3055,3055,3055,0
|
|
20231113,174800,101265030,3055,3055,3055,3055,0
|
|
20231113,174700,101265030,3055,3055,3055,3055,0
|
|
20231113,174600,101265030,3055,3055,3055,3055,0
|
|
20231113,174500,101265030,3055,3055,3055,3055,0
|
|
20231113,174400,101265030,3055,3055,3055,3055,0
|
|
20231113,174300,101265030,3055,3055,3055,3055,0
|
|
20231113,174200,101265030,3055,3055,3055,3055,0
|
|
20231113,174100,101265030,3055,3055,3055,3055,0
|
|
20231113,174000,101265030,3055,3055,3055,3055,0
|
|
20231113,173900,101265030,3055,3055,3055,3055,0
|
|
20231113,173800,101265030,3055,3055,3055,3055,0
|
|
20231113,173700,101265030,3055,3055,3055,3055,0
|
|
20231113,173600,101265030,3055,3055,3055,3055,0
|
|
20231113,173500,101265030,3055,3055,3055,3055,0
|
|
20231113,173400,101265030,3055,3055,3055,3055,0
|
|
20231113,173300,101265030,3055,3055,3055,3055,0
|
|
20231113,173200,101265030,3055,3055,3055,3055,0
|
|
20231113,173100,101265030,3055,3055,3055,3055,0
|
|
20231113,173000,101265030,3055,3055,3055,3055,0
|
|
20231113,172900,101265030,3055,3055,3055,3055,0
|
|
20231113,172800,101265030,3055,3055,3055,3055,0
|
|
20231113,172700,101265030,3055,3055,3055,3055,0
|
|
20231113,172600,101265030,3055,3055,3055,3055,0
|
|
20231113,172500,101265030,3055,3055,3055,3055,0
|
|
20231113,172400,101265030,3055,3055,3055,3055,0
|
|
20231113,172300,101265030,3055,3055,3055,3055,0
|
|
20231113,172200,101265030,3055,3055,3055,3055,0
|
|
20231113,172100,101265030,3055,3055,3055,3055,449
|
|
20231113,172000,101265030,3055,3055,3055,3055,0
|
|
20231113,171900,101265030,3055,3055,3055,3055,0
|
|
20231113,171800,101265030,3055,3055,3055,3055,0
|
|
20231113,171700,101265030,3055,3055,3055,3055,0
|
|
20231113,171600,101265030,3055,3055,3055,3055,0
|
|
20231113,171500,101265030,3055,3055,3055,3055,0
|
|
20231113,171400,101265030,3055,3055,3055,3055,0
|
|
20231113,171300,101265030,3055,3055,3055,3055,0
|
|
20231113,171200,101265030,3055,3055,3055,3055,0
|
|
20231113,171100,101265030,3055,3055,3055,3055,0
|
|
20231113,171000,101265030,3055,3055,3055,3055,0
|
|
20231113,170900,101265030,3055,3055,3055,3055,0
|
|
20231113,170800,101265030,3055,3055,3055,3055,0
|
|
20231113,170700,101265030,3055,3055,3055,3055,0
|
|
20231113,170600,101265030,3055,3055,3055,3055,0
|
|
20231113,170500,101265030,3055,3055,3055,3055,0
|
|
20231113,170400,101265030,3055,3055,3055,3055,0
|
|
20231113,170300,101265030,3055,3055,3055,3055,0
|
|
20231113,170200,101265030,3055,3055,3055,3055,0
|
|
20231113,170100,101265030,3055,3055,3055,3055,0
|
|
20231113,170000,101265030,3055,3055,3055,3055,0
|
|
20231113,165900,101265030,3055,3055,3055,3055,0
|
|
20231113,165800,101265030,3055,3055,3055,3055,0
|
|
20231113,165700,101265030,3055,3055,3055,3055,0
|
|
20231113,165600,101265030,3055,3055,3055,3055,0
|
|
20231113,165500,101265030,3055,3055,3055,3055,0
|
|
20231113,165400,101265030,3055,3055,3055,3055,0
|
|
20231113,165300,101265030,3055,3055,3055,3055,0
|
|
20231113,165200,101265030,3055,3055,3055,3055,0
|
|
20231113,165100,101265030,3055,3055,3055,3055,449
|
|
20231113,165000,101265030,3055,3055,3055,3055,0
|
|
20231113,164900,101265030,3055,3055,3055,3055,0
|
|
20231113,164800,101265030,3055,3055,3055,3055,0
|
|
20231113,164700,101265030,3055,3055,3055,3055,0
|
|
20231113,164600,101265030,3055,3055,3055,3055,0
|
|
20231113,164500,101265030,3055,3055,3055,3055,0
|
|
20231113,164400,101265030,3055,3055,3055,3055,0
|
|
20231113,164300,101265030,3055,3055,3055,3055,0
|
|
20231113,164200,101265030,3055,3055,3055,3055,0
|
|
20231113,164100,101265030,3055,3055,3055,3055,0
|
|
20231113,164000,101265030,3055,3055,3055,3055,0
|
|
20231113,163900,101265030,3055,3055,3055,3055,0
|
|
20231113,163800,101265030,3055,3055,3055,3055,0
|
|
20231113,163700,101265030,3055,3055,3055,3055,0
|
|
20231113,163600,101265030,3055,3055,3055,3055,0
|
|
20231113,163500,101265030,3055,3055,3055,3055,0
|
|
20231113,163400,101265030,3055,3055,3055,3055,0
|
|
20231113,163300,101265030,3055,3055,3055,3055,0
|
|
20231113,163200,101265030,3055,3055,3055,3055,0
|
|
20231113,163100,101265030,3055,3055,3055,3055,0
|
|
20231113,163000,101265030,3055,3055,3055,3055,0
|
|
20231113,162900,101265030,3055,3055,3055,3055,0
|
|
20231113,162800,101265030,3055,3055,3055,3055,0
|
|
20231113,162700,101265030,3055,3055,3055,3055,0
|
|
20231113,162600,101265030,3055,3055,3055,3055,0
|
|
20231113,162500,101265030,3055,3055,3055,3055,0
|
|
20231113,162400,101265030,3055,3055,3055,3055,0
|
|
20231113,162300,101265030,3055,3055,3055,3055,0
|
|
20231113,162200,101265030,3055,3055,3055,3055,0
|
|
20231113,162100,101265030,3055,3055,3055,3055,449
|
|
20231113,162000,101265030,3055,3055,3055,3055,0
|
|
20231113,161900,101265030,3055,3055,3055,3055,0
|
|
20231113,161800,101265030,3055,3055,3055,3055,0
|
|
20231113,161700,101265030,3055,3055,3055,3055,0
|
|
20231113,161600,101265030,3055,3055,3055,3055,0
|
|
20231113,161500,101265030,3055,3055,3055,3055,0
|
|
20231113,161400,101265030,3055,3055,3055,3055,0
|
|
20231113,161300,101265030,3055,3055,3055,3055,0
|
|
20231113,161200,101265030,3055,3055,3055,3055,0
|
|
20231113,161100,101265030,3055,3055,3055,3055,0
|
|
20231113,161000,101265030,3055,3055,3055,3055,0
|
|
20231113,160900,101265030,3055,3055,3055,3055,0
|
|
20231113,160800,101265030,3055,3055,3055,3055,0
|
|
20231113,160700,101265030,3055,3055,3055,3055,0
|
|
20231113,160600,101265030,3055,3055,3055,3055,0
|
|
20231113,160500,101265030,3055,3055,3055,3055,0
|
|
20231113,160400,101265030,3055,3055,3055,3055,0
|
|
20231113,160300,101265030,3055,3055,3055,3055,0
|
|
20231113,160200,101265030,3055,3055,3055,3055,0
|
|
20231113,160100,101265030,3055,3055,3055,3055,0
|
|
20231113,160000,101265030,3055,3055,3055,3055,0
|
|
20231113,155900,101265030,3055,3055,3055,3055,0
|
|
20231113,155800,101265030,3055,3055,3055,3055,0
|
|
20231113,155700,101265030,3055,3055,3055,3055,0
|
|
20231113,155600,101265030,3055,3055,3055,3055,0
|
|
20231113,155500,101265030,3055,3055,3055,3055,0
|
|
20231113,155400,101265030,3055,3055,3055,3055,0
|
|
20231113,155300,101265030,3055,3055,3055,3055,0
|
|
20231113,155200,101265030,3055,3055,3055,3055,0
|
|
20231113,155100,101265030,3055,3055,3055,3055,449
|
|
20231113,155000,101265030,3055,3055,3055,3055,0
|
|
20231113,154900,101265030,3055,3055,3055,3055,0
|
|
20231113,154800,101265030,3055,3055,3055,3055,0
|
|
20231113,154700,101265030,3055,3055,3055,3055,0
|
|
20231113,154600,101265030,3055,3055,3055,3055,0
|
|
20231113,154500,101265030,3055,3055,3055,3055,0
|
|
20231113,154400,101265030,3055,3055,3055,3055,0
|
|
20231113,154300,101265030,3055,3055,3055,3055,0
|
|
20231113,154200,101265030,3055,3055,3055,3055,0
|
|
20231113,154100,101265030,3055,3055,3055,3055,0
|
|
20231113,154000,101265030,3055,3055,3055,3055,0
|
|
20231113,153900,101265030,3055,3055,3055,3055,0
|
|
20231113,153800,101265030,3055,3055,3055,3055,0
|
|
20231113,153700,101265030,3055,3055,3055,3055,0
|
|
20231113,153600,101265030,3055,3055,3055,3055,0
|
|
20231113,153500,101265030,3055,3055,3055,3055,0
|
|
20231113,153400,101265030,3055,3055,3055,3055,0
|
|
20231113,153300,101265030,3055,3055,3055,3055,0
|
|
20231113,153200,101265030,3055,3055,3055,3055,0
|
|
20231113,153100,101265030,3055,3055,3055,3055,0
|
|
20231113,153000,101265030,3055,3055,3055,3055,449
|
|
20231113,152900,99893335,3055,3055,3055,3055,0
|
|
20231113,152800,99893335,3055,3055,3055,3055,0
|
|
20231113,152700,99893335,3055,3055,3055,3055,0
|
|
20231113,152600,99893335,3055,3055,3055,3055,0
|
|
20231113,152500,99893335,3055,3055,3055,3055,0
|
|
20231113,152400,99893335,3055,3055,3055,3055,0
|
|
20231113,152300,99893335,3055,3055,3055,3055,0
|
|
20231113,152200,99893335,3055,3055,3055,3055,0
|
|
20231113,152100,99893335,3055,3055,3055,3055,0
|
|
20231113,152000,99893335,3055,3055,3055,3055,0
|
|
20231113,151900,99893335,3055,3055,3055,3055,30
|
|
20231113,151800,99801685,3055,3055,3055,3055,0
|
|
20231113,151700,99801685,3055,3055,3055,3055,0
|
|
20231113,151600,99801685,3055,3055,3055,3055,0
|
|
20231113,151500,99801685,3055,3055,3055,3055,1
|
|
20231113,151400,99798630,3060,3060,3060,3060,0
|
|
20231113,151300,99798630,3060,3060,3060,3060,0
|
|
20231113,151200,99798630,3060,3060,3060,3060,0
|
|
20231113,151100,99798630,3060,3060,3060,3060,33
|
|
20231113,151000,99697650,3060,3060,3060,3060,5
|
|
20231113,150900,99682350,3050,3050,3050,3050,0
|
|
20231113,150800,99682350,3050,3055,3055,3050,7
|
|
20231113,150700,99660995,3055,3055,3055,3055,0
|
|
20231113,150600,99660995,3055,3055,3055,3055,0
|
|
20231113,150500,99660995,3055,3055,3055,3055,78
|
|
20231113,150400,99422705,3055,3055,3055,3055,0
|
|
20231113,150300,99422705,3055,3055,3055,3055,2
|
|
20231113,150200,99416595,3055,3050,3055,3050,2631
|
|
20231113,150100,91392040,3045,3045,3045,3045,1000
|
|
20231113,150000,88347040,3045,3045,3045,3045,0
|
|
20231113,145900,88347040,3045,3050,3050,3045,63
|
|
20231113,145800,88154955,3050,3050,3050,3050,0
|
|
20231113,145700,88154955,3050,3050,3050,3050,0
|
|
20231113,145600,88154955,3050,3050,3050,3050,0
|
|
20231113,145500,88154955,3050,3050,3050,3050,60
|
|
20231113,145400,87971955,3050,3050,3050,3050,32
|
|
20231113,145300,87874355,3050,3050,3050,3050,0
|
|
20231113,145200,87874355,3050,3050,3050,3050,50
|
|
20231113,145100,87721855,3050,3050,3050,3050,166
|
|
20231113,145000,87215555,3055,3055,3055,3055,0
|
|
20231113,144900,87215555,3055,3055,3055,3055,0
|
|
20231113,144800,87215555,3055,3055,3055,3055,60
|
|
20231113,144700,87032255,3060,3060,3060,3060,10
|
|
20231113,144600,87001655,3060,3060,3060,3060,0
|
|
20231113,144500,87001655,3060,3060,3060,3060,30
|
|
20231113,144400,86909855,3050,3050,3050,3050,0
|
|
20231113,144300,86909855,3050,3050,3050,3050,277
|
|
20231113,144200,86065005,3050,3050,3050,3050,10
|
|
20231113,144100,86034505,3050,3050,3050,3050,0
|
|
20231113,144000,86034505,3050,3050,3050,3050,100
|
|
20231113,143900,85729505,3050,3050,3050,3050,726
|
|
20231113,143800,83515205,3050,3050,3050,3050,55
|
|
20231113,143700,83347455,3060,3060,3060,3060,0
|
|
20231113,143600,83347455,3060,3060,3060,3060,0
|
|
20231113,143500,83347455,3060,3060,3060,3060,0
|
|
20231113,143400,83347455,3060,3060,3060,3060,0
|
|
20231113,143300,83347455,3060,3060,3060,3060,5
|
|
20231113,143200,83332155,3050,3050,3050,3050,0
|
|
20231113,143100,83332155,3050,3055,3055,3050,1962
|
|
20231113,143000,77346560,3060,3060,3060,3060,0
|
|
20231113,142900,77346560,3060,3060,3060,3060,0
|
|
20231113,142800,77346560,3060,3060,3060,3060,0
|
|
20231113,142700,77346560,3060,3060,3060,3060,0
|
|
20231113,142600,77346560,3060,3060,3060,3060,0
|
|
20231113,142500,77346560,3060,3060,3060,3060,0
|
|
20231113,142400,77346560,3060,3060,3060,3060,0
|
|
20231113,142300,77346560,3060,3060,3060,3060,0
|
|
20231113,142200,77346560,3060,3060,3060,3060,0
|
|
20231113,142100,77346560,3060,3060,3060,3060,18
|
|
20231113,142000,77291480,3060,3055,3060,3055,21
|
|
20231113,141900,77227275,3055,3055,3055,3055,0
|
|
20231113,141800,77227275,3055,3055,3055,3055,1698
|
|
20231113,141700,72039885,3055,3055,3055,3055,0
|
|
20231113,141600,72039885,3055,3055,3055,3055,0
|
|
20231113,141500,72039885,3055,3055,3055,3055,0
|
|
20231113,141400,72039885,3055,3055,3055,3055,0
|
|
20231113,141300,72039885,3055,3055,3055,3055,0
|
|
20231113,141200,72039885,3055,3055,3055,3055,0
|
|
20231113,141100,72039885,3055,3055,3055,3055,0
|
|
20231113,141000,72039885,3055,3055,3055,3055,0
|
|
20231113,140900,72039885,3055,3055,3055,3055,20
|
|
20231113,140800,71978785,3060,3060,3060,3060,0
|
|
20231113,140700,71978785,3060,3060,3060,3060,0
|
|
20231113,140600,71978785,3060,3060,3060,3060,0
|
|
20231113,140500,71978785,3060,3060,3060,3060,0
|
|
20231113,140400,71978785,3060,3060,3060,3060,0
|
|
20231113,140300,71978785,3060,3060,3060,3060,0
|
|
20231113,140200,71978785,3060,3060,3060,3060,0
|
|
20231113,140100,71978785,3060,3060,3060,3060,0
|
|
20231113,140000,71978785,3060,3060,3060,3060,0
|
|
20231113,135900,71978785,3060,3060,3060,3060,0
|
|
20231113,135800,71978785,3060,3060,3060,3060,1
|
|
20231113,135700,71975725,3055,3055,3055,3055,0
|
|
20231113,135600,71975725,3055,3055,3055,3055,0
|
|
20231113,135500,71975725,3055,3055,3055,3055,10
|
|
20231113,135400,71945175,3060,3060,3060,3060,0
|
|
20231113,135300,71945175,3060,3060,3060,3060,0
|
|
20231113,135200,71945175,3060,3060,3060,3060,0
|
|
20231113,135100,71945175,3060,3060,3060,3060,0
|
|
20231113,135000,71945175,3060,3060,3060,3060,11
|
|
20231113,134900,71911515,3060,3060,3060,3060,0
|
|
20231113,134800,71911515,3060,3060,3060,3060,0
|
|
20231113,134700,71911515,3060,3060,3060,3060,0
|
|
20231113,134600,71911515,3060,3060,3060,3060,0
|
|
20231113,134500,71911515,3060,3060,3060,3060,0
|
|
20231113,134400,71911515,3060,3060,3060,3060,0
|
|
20231113,134300,71911515,3060,3060,3060,3060,0
|
|
20231113,134200,71911515,3060,3060,3060,3060,0
|
|
20231113,134100,71911515,3060,3060,3060,3060,0
|
|
20231113,134000,71911515,3060,3060,3060,3060,0
|
|
20231113,133900,71911515,3060,3060,3060,3060,100
|
|
20231113,133800,71605515,3055,3055,3055,3055,0
|
|
20231113,133700,71605515,3055,3060,3060,3055,26
|
|
20231113,133600,71525960,3060,3060,3060,3060,0
|
|
20231113,133500,71525960,3060,3060,3060,3060,0
|
|
20231113,133400,71525960,3060,3060,3060,3060,0
|
|
20231113,133300,71525960,3060,3060,3060,3060,0
|
|
20231113,133200,71525960,3060,3060,3060,3060,0
|
|
20231113,133100,71525960,3060,3060,3060,3060,0
|
|
20231113,133000,71525960,3060,3060,3060,3060,0
|
|
20231113,132900,71525960,3060,3060,3060,3060,0
|
|
20231113,132800,71525960,3060,3060,3060,3060,0
|
|
20231113,132700,71525960,3060,3060,3060,3060,53
|
|
20231113,132600,71363780,3060,3060,3060,3060,0
|
|
20231113,132500,71363780,3060,3060,3060,3060,0
|
|
20231113,132400,71363780,3060,3060,3060,3060,0
|
|
20231113,132300,71363780,3060,3060,3060,3060,0
|
|
20231113,132200,71363780,3060,3060,3060,3060,0
|
|
20231113,132100,71363780,3060,3060,3060,3060,0
|
|
20231113,132000,71363780,3060,3060,3060,3060,0
|
|
20231113,131900,71363780,3060,3060,3060,3060,0
|
|
20231113,131800,71363780,3060,3060,3060,3060,0
|
|
20231113,131700,71363780,3060,3060,3060,3060,0
|
|
20231113,131600,71363780,3060,3060,3060,3060,0
|
|
20231113,131500,71363780,3060,3060,3060,3060,0
|
|
20231113,131400,71363780,3060,3060,3060,3060,0
|
|
20231113,131300,71363780,3060,3060,3060,3060,0
|
|
20231113,131200,71363780,3060,3060,3060,3060,100
|
|
20231113,131100,71057780,3060,3060,3060,3060,0
|
|
20231113,131000,71057780,3060,3060,3060,3060,0
|
|
20231113,130900,71057780,3060,3060,3060,3060,0
|
|
20231113,130800,71057780,3060,3060,3060,3060,0
|
|
20231113,130700,71057780,3060,3060,3060,3060,0
|
|
20231113,130600,71057780,3060,3060,3060,3060,0
|
|
20231113,130500,71057780,3060,3060,3060,3060,0
|
|
20231113,130400,71057780,3060,3060,3060,3060,0
|
|
20231113,130300,71057780,3060,3060,3060,3060,0
|
|
20231113,130200,71057780,3060,3060,3060,3060,0
|
|
20231113,130100,71057780,3060,3060,3060,3060,10
|
|
20231113,130000,71027180,3060,3060,3060,3060,100
|
|
20231113,125900,70721180,3060,3060,3060,3060,4
|
|
20231113,125800,70708940,3055,3055,3055,3055,0
|
|
20231113,125700,70708940,3055,3055,3055,3055,0
|
|
20231113,125600,70708940,3055,3055,3055,3055,0
|
|
20231113,125500,70708940,3055,3055,3055,3055,0
|
|
20231113,125400,70708940,3055,3055,3055,3055,0
|
|
20231113,125300,70708940,3055,3055,3055,3055,0
|
|
20231113,125200,70708940,3055,3055,3060,3055,160
|
|
20231113,125100,70219990,3055,3060,3060,3055,100
|
|
20231113,125000,69914145,3060,3060,3060,3060,0
|
|
20231113,124900,69914145,3060,3055,3060,3055,7
|
|
20231113,124800,69892750,3055,3055,3055,3055,1
|
|
20231113,124700,69889695,3055,3055,3055,3055,0
|
|
20231113,124600,69889695,3055,3055,3055,3055,0
|
|
20231113,124500,69889695,3055,3055,3055,3055,1
|
|
20231113,124400,69886640,3065,3065,3065,3065,0
|
|
20231113,124300,69886640,3065,3065,3065,3065,0
|
|
20231113,124200,69886640,3065,3065,3065,3065,1
|
|
20231113,124100,69883575,3050,3050,3050,3050,0
|
|
20231113,124000,69883575,3050,3050,3050,3050,0
|
|
20231113,123900,69883575,3050,3055,3055,3050,2800
|
|
20231113,123800,61342860,3050,3050,3050,3050,0
|
|
20231113,123700,61342860,3050,3050,3050,3050,0
|
|
20231113,123600,61342860,3050,3050,3050,3050,0
|
|
20231113,123500,61342860,3050,3050,3050,3050,0
|
|
20231113,123400,61342860,3050,3060,3060,3050,8000
|
|
20231113,123300,36927250,3060,3060,3060,3060,0
|
|
20231113,123200,36927250,3060,3060,3060,3060,0
|
|
20231113,123100,36927250,3060,3060,3060,3060,2000
|
|
20231113,123000,30807250,3065,3065,3065,3065,0
|
|
20231113,122900,30807250,3065,3065,3065,3065,0
|
|
20231113,122800,30807250,3065,3065,3065,3065,0
|
|
20231113,122700,30807250,3065,3065,3065,3065,0
|
|
20231113,122600,30807250,3065,3065,3065,3065,326
|
|
20231113,122500,29808060,3060,3060,3060,3060,13
|
|
20231113,122400,29768280,3065,3065,3065,3065,0
|
|
20231113,122300,29768280,3065,3065,3065,3065,0
|
|
20231113,122200,29768280,3065,3065,3065,3065,66
|
|
20231113,122100,29565990,3065,3065,3065,3065,0
|
|
20231113,122000,29565990,3065,3065,3065,3065,0
|
|
20231113,121900,29565990,3065,3065,3065,3065,0
|
|
20231113,121800,29565990,3065,3065,3065,3065,0
|
|
20231113,121700,29565990,3065,3065,3065,3065,0
|
|
20231113,121600,29565990,3065,3065,3065,3065,0
|
|
20231113,121500,29565990,3065,3065,3065,3065,3
|
|
20231113,121400,29556795,3065,3065,3065,3065,5
|
|
20231113,121300,29541470,3065,3065,3065,3065,0
|
|
20231113,121200,29541470,3065,3065,3065,3065,0
|
|
20231113,121100,29541470,3065,3065,3065,3065,0
|
|
20231113,121000,29541470,3065,3065,3065,3065,0
|
|
20231113,120900,29541470,3065,3065,3065,3065,0
|
|
20231113,120800,29541470,3065,3065,3065,3065,0
|
|
20231113,120700,29541470,3065,3065,3065,3065,0
|
|
20231113,120600,29541470,3065,3065,3065,3065,0
|
|
20231113,120500,29541470,3065,3065,3065,3065,0
|
|
20231113,120400,29541470,3065,3065,3065,3065,0
|
|
20231113,120300,29541470,3065,3065,3065,3065,3
|
|
20231113,120200,29532275,3065,3065,3065,3065,0
|
|
20231113,120100,29532275,3065,3065,3065,3065,0
|
|
20231113,120000,29532275,3065,3065,3065,3065,0
|
|
20231113,115900,29532275,3065,3065,3065,3065,0
|
|
20231113,115800,29532275,3065,3065,3065,3065,0
|
|
20231113,115700,29532275,3065,3065,3065,3065,0
|
|
20231113,115600,29532275,3065,3065,3065,3065,0
|
|
20231113,115500,29532275,3065,3065,3065,3065,0
|
|
20231113,115400,29532275,3065,3065,3065,3065,0
|
|
20231113,115300,29532275,3065,3065,3065,3065,0
|
|
20231113,115200,29532275,3065,3065,3065,3065,0
|
|
20231113,115100,29532275,3065,3065,3065,3065,0
|
|
20231113,115000,29532275,3065,3065,3065,3065,0
|
|
20231113,114900,29532275,3065,3065,3065,3065,0
|
|
20231113,114800,29532275,3065,3065,3065,3065,0
|
|
20231113,114700,29532275,3065,3065,3065,3065,0
|
|
20231113,114600,29532275,3065,3065,3065,3065,0
|
|
20231113,114500,29532275,3065,3065,3065,3065,10
|
|
20231113,114400,29501625,3065,3065,3065,3065,0
|
|
20231113,114300,29501625,3065,3065,3065,3065,1
|
|
20231113,114200,29498560,3060,3060,3060,3060,0
|
|
20231113,114100,29498560,3060,3060,3060,3060,0
|
|
20231113,114000,29498560,3060,3060,3060,3060,0
|
|
20231113,113900,29498560,3060,3060,3060,3060,0
|
|
20231113,113800,29498560,3060,3060,3060,3060,0
|
|
20231113,113700,29498560,3060,3060,3060,3060,6
|
|
20231113,113600,29480200,3065,3065,3065,3065,0
|
|
20231113,113500,29480200,3065,3065,3065,3065,0
|
|
20231113,113400,29480200,3065,3065,3065,3065,0
|
|
20231113,113300,29480200,3065,3065,3065,3065,0
|
|
20231113,113200,29480200,3065,3065,3065,3065,0
|
|
20231113,113100,29480200,3065,3065,3065,3065,0
|
|
20231113,113000,29480200,3065,3065,3065,3065,0
|
|
20231113,112900,29480200,3065,3065,3065,3065,1
|
|
20231113,112800,29477135,3060,3060,3060,3060,0
|
|
20231113,112700,29477135,3060,3060,3060,3060,0
|
|
20231113,112600,29477135,3060,3060,3060,3060,998
|
|
20231113,112500,26423255,3065,3065,3065,3065,1
|
|
20231113,112400,26420190,3065,3065,3065,3065,202
|
|
20231113,112300,25801060,3065,3065,3065,3065,0
|
|
20231113,112200,25801060,3065,3065,3065,3065,0
|
|
20231113,112100,25801060,3065,3065,3065,3065,5
|
|
20231113,112000,25785735,3060,3060,3060,3060,325
|
|
20231113,111900,24791235,3065,3070,3070,3065,379
|
|
20231113,111800,23629595,3065,3065,3065,3065,0
|
|
20231113,111700,23629595,3065,3065,3065,3065,0
|
|
20231113,111600,23629595,3065,3065,3065,3065,0
|
|
20231113,111500,23629595,3065,3065,3065,3065,0
|
|
20231113,111400,23629595,3065,3065,3065,3065,0
|
|
20231113,111300,23629595,3065,3065,3065,3065,0
|
|
20231113,111200,23629595,3065,3065,3065,3065,0
|
|
20231113,111100,23629595,3065,3065,3065,3065,0
|
|
20231113,111000,23629595,3065,3065,3065,3065,0
|
|
20231113,110900,23629595,3065,3065,3065,3065,0
|
|
20231113,110800,23629595,3065,3065,3065,3065,100
|
|
20231113,110700,23323095,3065,3065,3065,3065,0
|
|
20231113,110600,23323095,3065,3065,3065,3065,0
|
|
20231113,110500,23323095,3065,3065,3065,3065,0
|
|
20231113,110400,23323095,3065,3065,3065,3065,0
|
|
20231113,110300,23323095,3065,3065,3065,3065,791
|
|
20231113,110200,20898680,3065,3065,3065,3065,0
|
|
20231113,110100,20898680,3065,3065,3065,3065,0
|
|
20231113,110000,20898680,3065,3065,3065,3065,0
|
|
20231113,105900,20898680,3065,3065,3065,3065,0
|
|
20231113,105800,20898680,3065,3065,3065,3065,0
|
|
20231113,105700,20898680,3065,3065,3065,3065,21
|
|
20231113,105600,20834315,3065,3065,3065,3065,0
|
|
20231113,105500,20834315,3065,3065,3065,3065,2
|
|
20231113,105400,20828185,3065,3065,3065,3065,1
|
|
20231113,105300,20825120,3065,3065,3065,3065,0
|
|
20231113,105200,20825120,3065,3065,3065,3065,0
|
|
20231113,105100,20825120,3065,3065,3065,3065,0
|
|
20231113,105000,20825120,3065,3065,3065,3065,11
|
|
20231113,104900,20791405,3065,3065,3065,3065,4
|
|
20231113,104800,20779145,3065,3065,3065,3065,70
|
|
20231113,104700,20564595,3065,3065,3065,3065,11
|
|
20231113,104600,20530880,3070,3070,3070,3070,0
|
|
20231113,104500,20530880,3070,3070,3070,3070,0
|
|
20231113,104400,20530880,3070,3070,3070,3070,0
|
|
20231113,104300,20530880,3070,3070,3070,3070,50
|
|
20231113,104200,20377380,3070,3070,3070,3070,0
|
|
20231113,104100,20377380,3070,3070,3070,3070,2
|
|
20231113,104000,20371240,3060,3070,3070,3060,2
|
|
20231113,103900,20365110,3070,3070,3070,3070,0
|
|
20231113,103800,20365110,3070,3070,3070,3070,0
|
|
20231113,103700,20365110,3070,3070,3070,3070,0
|
|
20231113,103600,20365110,3070,3070,3070,3070,0
|
|
20231113,103500,20365110,3070,3070,3070,3070,0
|
|
20231113,103400,20365110,3070,3060,3070,3060,31
|
|
20231113,103300,20270190,3060,3060,3060,3060,0
|
|
20231113,103200,20270190,3060,3060,3060,3060,0
|
|
20231113,103100,20270190,3060,3060,3060,3060,0
|
|
20231113,103000,20270190,3060,3065,3065,3060,2006
|
|
20231113,102900,14131200,3070,3070,3070,3070,0
|
|
20231113,102800,14131200,3070,3070,3070,3070,0
|
|
20231113,102700,14131200,3070,3070,3070,3070,0
|
|
20231113,102600,14131200,3070,3070,3070,3070,0
|
|
20231113,102500,14131200,3070,3070,3070,3070,0
|
|
20231113,102400,14131200,3070,3070,3070,3070,0
|
|
20231113,102300,14131200,3070,3070,3070,3070,0
|
|
20231113,102200,14131200,3070,3070,3070,3070,0
|
|
20231113,102100,14131200,3070,3070,3070,3070,0
|
|
20231113,102000,14131200,3070,3070,3070,3070,0
|
|
20231113,101900,14131200,3070,3070,3070,3070,0
|
|
20231113,101800,14131200,3070,3070,3070,3070,1
|
|
20231113,101700,14128130,3065,3065,3065,3065,44
|
|
20231113,101600,13993270,3070,3070,3070,3070,0
|
|
20231113,101500,13993270,3070,3070,3070,3070,0
|
|
20231113,101400,13993270,3070,3070,3070,3070,0
|
|
20231113,101300,13993270,3070,3070,3070,3070,0
|
|
20231113,101200,13993270,3070,3070,3070,3070,0
|
|
20231113,101100,13993270,3070,3070,3070,3070,325
|
|
20231113,101000,12995520,3070,3070,3070,3070,81
|
|
20231113,100900,12746850,3080,3080,3080,3080,0
|
|
20231113,100800,12746850,3080,3080,3080,3080,0
|
|
20231113,100700,12746850,3080,3080,3080,3080,0
|
|
20231113,100600,12746850,3080,3080,3080,3080,0
|
|
20231113,100500,12746850,3080,3080,3080,3080,300
|
|
20231113,100400,11822850,3080,3080,3080,3080,0
|
|
20231113,100300,11822850,3080,3080,3080,3080,3
|
|
20231113,100200,11813610,3075,3075,3075,3075,61
|
|
20231113,100100,11626035,3075,3075,3075,3075,0
|
|
20231113,100000,11626035,3075,3075,3075,3075,0
|
|
20231113,095900,11626035,3075,3075,3075,3075,1
|
|
20231113,095800,11622960,3070,3070,3070,3070,0
|
|
20231113,095700,11622960,3070,3070,3070,3070,0
|
|
20231113,095600,11622960,3070,3070,3070,3070,51
|
|
20231113,095500,11466390,3080,3080,3080,3080,0
|
|
20231113,095400,11466390,3080,3080,3080,3080,0
|
|
20231113,095300,11466390,3080,3080,3080,3080,0
|
|
20231113,095200,11466390,3080,3080,3080,3080,0
|
|
20231113,095100,11466390,3080,3080,3080,3080,0
|
|
20231113,095000,11466390,3080,3080,3080,3080,0
|
|
20231113,094900,11466390,3080,3080,3080,3080,27
|
|
20231113,094800,11383230,3080,3080,3080,3080,0
|
|
20231113,094700,11383230,3080,3080,3080,3080,4
|
|
20231113,094600,11370910,3080,3080,3080,3080,0
|
|
20231113,094500,11370910,3080,3080,3080,3080,0
|
|
20231113,094400,11370910,3080,3080,3080,3080,0
|
|
20231113,094300,11370910,3080,3080,3080,3080,50
|
|
20231113,094200,11216910,3080,3080,3080,3080,1
|
|
20231113,094100,11213830,3080,3080,3080,3080,16
|
|
20231113,094000,11164550,3080,3080,3080,3080,50
|
|
20231113,093900,11010550,3080,3080,3080,3080,0
|
|
20231113,093800,11010550,3080,3080,3080,3080,20
|
|
20231113,093700,10948950,3080,3080,3080,3080,2
|
|
20231113,093600,10942790,3080,3080,3080,3080,3
|
|
20231113,093500,10933550,3080,3080,3080,3080,0
|
|
20231113,093400,10933550,3080,3080,3080,3080,0
|
|
20231113,093300,10933550,3080,3065,3080,3065,6
|
|
20231113,093200,10915100,3080,3080,3080,3080,3
|
|
20231113,093100,10905860,3065,3075,3075,3065,1698
|
|
20231113,093000,5693990,3080,3080,3080,3080,50
|
|
20231113,092900,5539990,3080,3080,3080,3080,0
|
|
20231113,092800,5539990,3080,3080,3080,3080,0
|
|
20231113,092700,5539990,3080,3080,3080,3080,0
|
|
20231113,092600,5539990,3080,3080,3080,3080,0
|
|
20231113,092500,5539990,3080,3080,3080,3080,0
|
|
20231113,092400,5539990,3080,3080,3080,3080,0
|
|
20231113,092300,5539990,3080,3080,3080,3080,0
|
|
20231113,092200,5539990,3080,3080,3080,3080,0
|
|
20231113,092100,5539990,3080,3080,3080,3080,21
|
|
20231113,092000,5475310,3080,3080,3080,3080,0
|
|
20231113,091900,5475310,3080,3080,3080,3080,0
|
|
20231113,091800,5475310,3080,3080,3080,3080,0
|
|
20231113,091700,5475310,3080,3080,3080,3080,0
|
|
20231113,091600,5475310,3080,3080,3080,3080,0
|
|
20231113,091500,5475310,3080,3080,3080,3080,300
|
|
20231113,091400,4551310,3080,3080,3080,3080,0
|
|
20231113,091300,4551310,3080,3080,3080,3080,325
|
|
20231113,091200,3550310,3080,3080,3080,3080,0
|
|
20231113,091100,3550310,3080,3080,3080,3080,0
|
|
20231113,091000,3550310,3080,3080,3080,3080,325
|
|
20231113,090900,2549310,3075,3080,3080,3075,107
|
|
20231113,090800,2219960,3080,3080,3080,3080,5
|
|
20231113,090700,2204560,3080,3080,3080,3080,0
|
|
20231113,090600,2204560,3080,3080,3080,3080,20
|
|
20231113,090500,2142960,3080,3080,3080,3080,50
|
|
20231113,090400,1988960,3080,3080,3080,3080,1
|
|
20231113,090300,1985880,3060,3075,3075,3060,327
|
|
20231113,090200,982520,3080,3080,3080,3080,190
|
|
20231113,090100,397320,3080,3080,3080,3080,54
|
|
20231113,090000,231000,3080,3080,3080,3080,75
|