624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192100,196618640,3080,3080,3080,3080,495
|
|
20231114,192000,196618640,3080,3080,3080,3080,0
|
|
20231114,191900,196618640,3080,3080,3080,3080,0
|
|
20231114,191800,196618640,3080,3080,3080,3080,0
|
|
20231114,191700,196618640,3080,3080,3080,3080,0
|
|
20231114,191600,196618640,3080,3080,3080,3080,0
|
|
20231114,191500,196618640,3080,3080,3080,3080,0
|
|
20231114,191400,196618640,3080,3080,3080,3080,0
|
|
20231114,191300,196618640,3080,3080,3080,3080,0
|
|
20231114,191200,196618640,3080,3080,3080,3080,0
|
|
20231114,191100,196618640,3080,3080,3080,3080,0
|
|
20231114,191000,196618640,3080,3080,3080,3080,0
|
|
20231114,190900,196618640,3080,3080,3080,3080,0
|
|
20231114,190800,196618640,3080,3080,3080,3080,0
|
|
20231114,190700,196618640,3080,3080,3080,3080,0
|
|
20231114,190600,196618640,3080,3080,3080,3080,0
|
|
20231114,190500,196618640,3080,3080,3080,3080,0
|
|
20231114,190400,196618640,3080,3080,3080,3080,0
|
|
20231114,190300,196618640,3080,3080,3080,3080,0
|
|
20231114,190200,196618640,3080,3080,3080,3080,0
|
|
20231114,190100,196618640,3080,3080,3080,3080,0
|
|
20231114,190000,196618640,3080,3080,3080,3080,0
|
|
20231114,185900,196618640,3080,3080,3080,3080,0
|
|
20231114,185800,196618640,3080,3080,3080,3080,0
|
|
20231114,185700,196618640,3080,3080,3080,3080,0
|
|
20231114,185600,196618640,3080,3080,3080,3080,0
|
|
20231114,185500,196618640,3080,3080,3080,3080,0
|
|
20231114,185400,196618640,3080,3080,3080,3080,0
|
|
20231114,185300,196618640,3080,3080,3080,3080,0
|
|
20231114,185200,196618640,3080,3080,3080,3080,0
|
|
20231114,185100,196618640,3080,3080,3080,3080,495
|
|
20231114,185000,196618640,3080,3080,3080,3080,0
|
|
20231114,184900,196618640,3080,3080,3080,3080,0
|
|
20231114,184800,196618640,3080,3080,3080,3080,0
|
|
20231114,184700,196618640,3080,3080,3080,3080,0
|
|
20231114,184600,196618640,3080,3080,3080,3080,0
|
|
20231114,184500,196618640,3080,3080,3080,3080,0
|
|
20231114,184400,196618640,3080,3080,3080,3080,0
|
|
20231114,184300,196618640,3080,3080,3080,3080,0
|
|
20231114,184200,196618640,3080,3080,3080,3080,0
|
|
20231114,184100,196618640,3080,3080,3080,3080,0
|
|
20231114,184000,196618640,3080,3080,3080,3080,0
|
|
20231114,183900,196618640,3080,3080,3080,3080,0
|
|
20231114,183800,196618640,3080,3080,3080,3080,0
|
|
20231114,183700,196618640,3080,3080,3080,3080,0
|
|
20231114,183600,196618640,3080,3080,3080,3080,0
|
|
20231114,183500,196618640,3080,3080,3080,3080,0
|
|
20231114,183400,196618640,3080,3080,3080,3080,0
|
|
20231114,183300,196618640,3080,3080,3080,3080,0
|
|
20231114,183200,196618640,3080,3080,3080,3080,0
|
|
20231114,183100,196618640,3080,3080,3080,3080,0
|
|
20231114,183000,196618640,3080,3080,3080,3080,0
|
|
20231114,182900,196618640,3080,3080,3080,3080,0
|
|
20231114,182800,196618640,3080,3080,3080,3080,0
|
|
20231114,182700,196618640,3080,3080,3080,3080,0
|
|
20231114,182600,196618640,3080,3080,3080,3080,0
|
|
20231114,182500,196618640,3080,3080,3080,3080,0
|
|
20231114,182400,196618640,3080,3080,3080,3080,0
|
|
20231114,182300,196618640,3080,3080,3080,3080,0
|
|
20231114,182200,196618640,3080,3080,3080,3080,0
|
|
20231114,182100,196618640,3080,3080,3080,3080,495
|
|
20231114,182000,196618640,3080,3080,3080,3080,0
|
|
20231114,181900,196618640,3080,3080,3080,3080,0
|
|
20231114,181800,196618640,3080,3080,3080,3080,0
|
|
20231114,181700,196618640,3080,3080,3080,3080,0
|
|
20231114,181600,196618640,3080,3080,3080,3080,0
|
|
20231114,181500,196618640,3080,3080,3080,3080,0
|
|
20231114,181400,196618640,3080,3080,3080,3080,0
|
|
20231114,181300,196618640,3080,3080,3080,3080,0
|
|
20231114,181200,196618640,3080,3080,3080,3080,0
|
|
20231114,181100,196618640,3080,3080,3080,3080,0
|
|
20231114,181000,196618640,3080,3080,3080,3080,0
|
|
20231114,180900,196618640,3080,3080,3080,3080,0
|
|
20231114,180800,196618640,3080,3080,3080,3080,0
|
|
20231114,180700,196618640,3080,3080,3080,3080,0
|
|
20231114,180600,196618640,3080,3080,3080,3080,0
|
|
20231114,180500,196618640,3080,3080,3080,3080,0
|
|
20231114,180400,196618640,3080,3080,3080,3080,0
|
|
20231114,180300,196618640,3080,3080,3080,3080,0
|
|
20231114,180200,196618640,3080,3080,3080,3080,0
|
|
20231114,180100,196618640,3080,3080,3080,3080,0
|
|
20231114,180000,196618640,3080,3080,3080,3080,0
|
|
20231114,175900,196618640,3080,3080,3080,3080,0
|
|
20231114,175800,196618640,3080,3080,3080,3080,0
|
|
20231114,175700,196618640,3080,3080,3080,3080,0
|
|
20231114,175600,196618640,3080,3080,3080,3080,0
|
|
20231114,175500,196618640,3080,3080,3080,3080,0
|
|
20231114,175400,196618640,3080,3080,3080,3080,0
|
|
20231114,175300,196618640,3080,3080,3080,3080,0
|
|
20231114,175200,196618640,3080,3080,3080,3080,0
|
|
20231114,175100,196618640,3080,3080,3080,3080,495
|
|
20231114,175000,196618640,3080,3080,3080,3080,0
|
|
20231114,174900,196618640,3080,3080,3080,3080,0
|
|
20231114,174800,196618640,3080,3080,3080,3080,0
|
|
20231114,174700,196618640,3080,3080,3080,3080,0
|
|
20231114,174600,196618640,3080,3080,3080,3080,0
|
|
20231114,174500,196618640,3080,3080,3080,3080,0
|
|
20231114,174400,196618640,3080,3080,3080,3080,0
|
|
20231114,174300,196618640,3080,3080,3080,3080,0
|
|
20231114,174200,196618640,3080,3080,3080,3080,0
|
|
20231114,174100,196618640,3080,3080,3080,3080,0
|
|
20231114,174000,196618640,3080,3080,3080,3080,0
|
|
20231114,173900,196618640,3080,3080,3080,3080,0
|
|
20231114,173800,196618640,3080,3080,3080,3080,0
|
|
20231114,173700,196618640,3080,3080,3080,3080,0
|
|
20231114,173600,196618640,3080,3080,3080,3080,0
|
|
20231114,173500,196618640,3080,3080,3080,3080,0
|
|
20231114,173400,196618640,3080,3080,3080,3080,0
|
|
20231114,173300,196618640,3080,3080,3080,3080,0
|
|
20231114,173200,196618640,3080,3080,3080,3080,0
|
|
20231114,173100,196618640,3080,3080,3080,3080,0
|
|
20231114,173000,196618640,3080,3080,3080,3080,0
|
|
20231114,172900,196618640,3080,3080,3080,3080,0
|
|
20231114,172800,196618640,3080,3080,3080,3080,0
|
|
20231114,172700,196618640,3080,3080,3080,3080,0
|
|
20231114,172600,196618640,3080,3080,3080,3080,0
|
|
20231114,172500,196618640,3080,3080,3080,3080,0
|
|
20231114,172400,196618640,3080,3080,3080,3080,0
|
|
20231114,172300,196618640,3080,3080,3080,3080,0
|
|
20231114,172200,196618640,3080,3080,3080,3080,0
|
|
20231114,172100,196618640,3080,3080,3080,3080,495
|
|
20231114,172000,196618640,3080,3080,3080,3080,0
|
|
20231114,171900,196618640,3080,3080,3080,3080,0
|
|
20231114,171800,196618640,3080,3080,3080,3080,0
|
|
20231114,171700,196618640,3080,3080,3080,3080,0
|
|
20231114,171600,196618640,3080,3080,3080,3080,0
|
|
20231114,171500,196618640,3080,3080,3080,3080,0
|
|
20231114,171400,196618640,3080,3080,3080,3080,0
|
|
20231114,171300,196618640,3080,3080,3080,3080,0
|
|
20231114,171200,196618640,3080,3080,3080,3080,0
|
|
20231114,171100,196618640,3080,3080,3080,3080,0
|
|
20231114,171000,196618640,3080,3080,3080,3080,0
|
|
20231114,170900,196618640,3080,3080,3080,3080,0
|
|
20231114,170800,196618640,3080,3080,3080,3080,0
|
|
20231114,170700,196618640,3080,3080,3080,3080,0
|
|
20231114,170600,196618640,3080,3080,3080,3080,0
|
|
20231114,170500,196618640,3080,3080,3080,3080,0
|
|
20231114,170400,196618640,3080,3080,3080,3080,0
|
|
20231114,170300,196618640,3080,3080,3080,3080,0
|
|
20231114,170200,196618640,3080,3080,3080,3080,0
|
|
20231114,170100,196618640,3080,3080,3080,3080,0
|
|
20231114,170000,196618640,3080,3080,3080,3080,0
|
|
20231114,165900,196618640,3080,3080,3080,3080,0
|
|
20231114,165800,196618640,3080,3080,3080,3080,0
|
|
20231114,165700,196618640,3080,3080,3080,3080,0
|
|
20231114,165600,196618640,3080,3080,3080,3080,0
|
|
20231114,165500,196618640,3080,3080,3080,3080,0
|
|
20231114,165400,196618640,3080,3080,3080,3080,0
|
|
20231114,165300,196618640,3080,3080,3080,3080,0
|
|
20231114,165200,196618640,3080,3080,3080,3080,0
|
|
20231114,165100,196618640,3080,3080,3080,3080,495
|
|
20231114,165000,196618640,3080,3080,3080,3080,0
|
|
20231114,164900,196618640,3080,3080,3080,3080,0
|
|
20231114,164800,196618640,3080,3080,3080,3080,0
|
|
20231114,164700,196618640,3080,3080,3080,3080,0
|
|
20231114,164600,196618640,3080,3080,3080,3080,0
|
|
20231114,164500,196618640,3080,3080,3080,3080,0
|
|
20231114,164400,196618640,3080,3080,3080,3080,0
|
|
20231114,164300,196618640,3080,3080,3080,3080,0
|
|
20231114,164200,196618640,3080,3080,3080,3080,0
|
|
20231114,164100,196618640,3080,3080,3080,3080,0
|
|
20231114,164000,196618640,3080,3080,3080,3080,0
|
|
20231114,163900,196618640,3080,3080,3080,3080,0
|
|
20231114,163800,196618640,3080,3080,3080,3080,0
|
|
20231114,163700,196618640,3080,3080,3080,3080,0
|
|
20231114,163600,196618640,3080,3080,3080,3080,0
|
|
20231114,163500,196618640,3080,3080,3080,3080,0
|
|
20231114,163400,196618640,3080,3080,3080,3080,0
|
|
20231114,163300,196618640,3080,3080,3080,3080,0
|
|
20231114,163200,196618640,3080,3080,3080,3080,0
|
|
20231114,163100,196618640,3080,3080,3080,3080,0
|
|
20231114,163000,196618640,3080,3080,3080,3080,0
|
|
20231114,162900,196618640,3080,3080,3080,3080,0
|
|
20231114,162800,196618640,3080,3080,3080,3080,0
|
|
20231114,162700,196618640,3080,3080,3080,3080,0
|
|
20231114,162600,196618640,3080,3080,3080,3080,0
|
|
20231114,162500,196618640,3080,3080,3080,3080,0
|
|
20231114,162400,196618640,3080,3080,3080,3080,0
|
|
20231114,162300,196618640,3080,3080,3080,3080,0
|
|
20231114,162200,196618640,3080,3080,3080,3080,0
|
|
20231114,162100,196618640,3080,3080,3080,3080,495
|
|
20231114,162000,196618640,3080,3080,3080,3080,0
|
|
20231114,161900,196618640,3080,3080,3080,3080,0
|
|
20231114,161800,196618640,3080,3080,3080,3080,0
|
|
20231114,161700,196618640,3080,3080,3080,3080,0
|
|
20231114,161600,196618640,3080,3080,3080,3080,0
|
|
20231114,161500,196618640,3080,3080,3080,3080,0
|
|
20231114,161400,196618640,3080,3080,3080,3080,0
|
|
20231114,161300,196618640,3080,3080,3080,3080,0
|
|
20231114,161200,196618640,3080,3080,3080,3080,0
|
|
20231114,161100,196618640,3080,3080,3080,3080,0
|
|
20231114,161000,196618640,3080,3080,3080,3080,0
|
|
20231114,160900,196618640,3080,3080,3080,3080,0
|
|
20231114,160800,196618640,3080,3080,3080,3080,0
|
|
20231114,160700,196618640,3080,3080,3080,3080,0
|
|
20231114,160600,196618640,3080,3080,3080,3080,0
|
|
20231114,160500,196618640,3080,3080,3080,3080,0
|
|
20231114,160400,196618640,3080,3080,3080,3080,0
|
|
20231114,160300,196618640,3080,3080,3080,3080,0
|
|
20231114,160200,196618640,3080,3080,3080,3080,0
|
|
20231114,160100,196618640,3080,3080,3080,3080,0
|
|
20231114,160000,196618640,3080,3080,3080,3080,0
|
|
20231114,155900,196618640,3080,3080,3080,3080,0
|
|
20231114,155800,196618640,3080,3080,3080,3080,0
|
|
20231114,155700,196618640,3080,3080,3080,3080,0
|
|
20231114,155600,196618640,3080,3080,3080,3080,0
|
|
20231114,155500,196618640,3080,3080,3080,3080,0
|
|
20231114,155400,196618640,3080,3080,3080,3080,0
|
|
20231114,155300,196618640,3080,3080,3080,3080,0
|
|
20231114,155200,196618640,3080,3080,3080,3080,0
|
|
20231114,155100,196618640,3080,3080,3080,3080,495
|
|
20231114,155000,196618640,3080,3080,3080,3080,0
|
|
20231114,154900,196618640,3080,3080,3080,3080,0
|
|
20231114,154800,196618640,3080,3080,3080,3080,0
|
|
20231114,154700,196618640,3080,3080,3080,3080,0
|
|
20231114,154600,196618640,3080,3080,3080,3080,0
|
|
20231114,154500,196618640,3080,3080,3080,3080,0
|
|
20231114,154400,196618640,3080,3080,3080,3080,0
|
|
20231114,154300,196618640,3080,3080,3080,3080,0
|
|
20231114,154200,196618640,3080,3080,3080,3080,0
|
|
20231114,154100,196618640,3080,3080,3080,3080,0
|
|
20231114,154000,196618640,3080,3080,3080,3080,0
|
|
20231114,153900,196618640,3080,3080,3080,3080,0
|
|
20231114,153800,196618640,3080,3080,3080,3080,0
|
|
20231114,153700,196618640,3080,3080,3080,3080,0
|
|
20231114,153600,196618640,3080,3080,3080,3080,0
|
|
20231114,153500,196618640,3080,3080,3080,3080,0
|
|
20231114,153400,196618640,3080,3080,3080,3080,0
|
|
20231114,153300,196618640,3080,3080,3080,3080,0
|
|
20231114,153200,196618640,3080,3080,3080,3080,0
|
|
20231114,153100,196618640,3080,3080,3080,3080,0
|
|
20231114,153000,196618640,3080,3080,3080,3080,495
|
|
20231114,152900,195094040,3080,3080,3080,3080,0
|
|
20231114,152800,195094040,3080,3080,3080,3080,0
|
|
20231114,152700,195094040,3080,3080,3080,3080,0
|
|
20231114,152600,195094040,3080,3080,3080,3080,0
|
|
20231114,152500,195094040,3080,3080,3080,3080,0
|
|
20231114,152400,195094040,3080,3080,3080,3080,0
|
|
20231114,152300,195094040,3080,3080,3080,3080,0
|
|
20231114,152200,195094040,3080,3080,3080,3080,0
|
|
20231114,152100,195094040,3080,3080,3080,3080,0
|
|
20231114,152000,195094040,3080,3080,3080,3080,0
|
|
20231114,151900,195094040,3080,3080,3080,3080,0
|
|
20231114,151800,195094040,3080,3085,3085,3080,186
|
|
20231114,151700,194520330,3080,3080,3080,3080,495
|
|
20231114,151600,192995730,3080,3080,3080,3080,0
|
|
20231114,151500,192995730,3080,3080,3080,3080,0
|
|
20231114,151400,192995730,3080,3080,3080,3080,2500
|
|
20231114,151300,185295730,3080,3080,3080,3080,0
|
|
20231114,151200,185295730,3080,3080,3080,3080,0
|
|
20231114,151100,185295730,3080,3080,3080,3080,1
|
|
20231114,151000,185292650,3070,3070,3070,3070,1000
|
|
20231114,150900,182222650,3080,3080,3080,3080,42
|
|
20231114,150800,182093290,3080,3080,3080,3080,50
|
|
20231114,150700,181939290,3080,3080,3080,3080,3531
|
|
20231114,150600,171063810,3070,3070,3070,3070,0
|
|
20231114,150500,171063810,3070,3070,3070,3070,0
|
|
20231114,150400,171063810,3070,3070,3070,3070,0
|
|
20231114,150300,171063810,3070,3070,3070,3070,0
|
|
20231114,150200,171063810,3070,3070,3070,3070,3
|
|
20231114,150100,171054600,3070,3070,3070,3070,0
|
|
20231114,150000,171054600,3070,3070,3070,3070,0
|
|
20231114,145900,171054600,3070,3070,3070,3070,89
|
|
20231114,145800,170781370,3075,3075,3075,3075,68
|
|
20231114,145700,170572270,3080,3080,3080,3080,5
|
|
20231114,145600,170556870,3075,3075,3075,3075,0
|
|
20231114,145500,170556870,3075,3075,3075,3075,81
|
|
20231114,145400,170307795,3075,3075,3075,3075,0
|
|
20231114,145300,170307795,3075,3075,3075,3075,0
|
|
20231114,145200,170307795,3075,3075,3075,3075,0
|
|
20231114,145100,170307795,3075,3075,3075,3075,0
|
|
20231114,145000,170307795,3075,3075,3075,3075,0
|
|
20231114,144900,170307795,3075,3075,3075,3075,0
|
|
20231114,144800,170307795,3075,3075,3075,3075,0
|
|
20231114,144700,170307795,3075,3075,3075,3075,0
|
|
20231114,144600,170307795,3075,3075,3075,3075,1
|
|
20231114,144500,170304720,3075,3075,3075,3075,0
|
|
20231114,144400,170304720,3075,3075,3075,3075,0
|
|
20231114,144300,170304720,3075,3075,3075,3075,100
|
|
20231114,144200,169997220,3080,3080,3080,3080,0
|
|
20231114,144100,169997220,3080,3080,3080,3080,0
|
|
20231114,144000,169997220,3080,3080,3080,3080,2
|
|
20231114,143900,169991060,3075,3070,3075,3065,630
|
|
20231114,143800,168058060,3070,3080,3080,3070,501
|
|
20231114,143700,166519980,3070,3075,3075,3070,700
|
|
20231114,143600,164370480,3080,3080,3080,3080,100
|
|
20231114,143500,164062480,3080,3080,3080,3080,0
|
|
20231114,143400,164062480,3080,3080,3080,3080,0
|
|
20231114,143300,164062480,3080,3080,3080,3080,0
|
|
20231114,143200,164062480,3080,3080,3080,3080,300
|
|
20231114,143100,163138480,3080,3080,3080,3080,0
|
|
20231114,143000,163138480,3080,3080,3080,3080,0
|
|
20231114,142900,163138480,3080,3080,3080,3080,0
|
|
20231114,142800,163138480,3080,3080,3080,3080,0
|
|
20231114,142700,163138480,3080,3080,3080,3080,0
|
|
20231114,142600,163138480,3080,3080,3080,3080,0
|
|
20231114,142500,163138480,3080,3075,3080,3075,1855
|
|
20231114,142400,157426355,3075,3075,3075,3075,0
|
|
20231114,142300,157426355,3075,3075,3075,3075,0
|
|
20231114,142200,157426355,3075,3075,3075,3075,0
|
|
20231114,142100,157426355,3075,3075,3075,3075,5
|
|
20231114,142000,157410980,3070,3070,3070,3070,0
|
|
20231114,141900,157410980,3070,3070,3070,3070,0
|
|
20231114,141800,157410980,3070,3070,3070,3070,0
|
|
20231114,141700,157410980,3070,3070,3070,3070,0
|
|
20231114,141600,157410980,3070,3070,3070,3070,0
|
|
20231114,141500,157410980,3070,3070,3070,3070,2000
|
|
20231114,141400,151270980,3075,3075,3075,3075,0
|
|
20231114,141300,151270980,3075,3075,3075,3075,0
|
|
20231114,141200,151270980,3075,3075,3075,3075,310
|
|
20231114,141100,150317730,3075,3075,3075,3075,0
|
|
20231114,141000,150317730,3075,3075,3075,3075,0
|
|
20231114,140900,150317730,3075,3075,3075,3075,0
|
|
20231114,140800,150317730,3075,3075,3075,3075,100
|
|
20231114,140700,150010230,3075,3075,3075,3075,500
|
|
20231114,140600,148472730,3070,3070,3070,3070,25
|
|
20231114,140500,148395980,3070,3070,3070,3070,1400
|
|
20231114,140400,144097980,3070,3070,3070,3070,0
|
|
20231114,140300,144097980,3070,3070,3070,3070,3
|
|
20231114,140200,144088770,3070,3070,3070,3070,0
|
|
20231114,140100,144088770,3070,3070,3070,3070,0
|
|
20231114,140000,144088770,3070,3070,3070,3070,0
|
|
20231114,135900,144088770,3070,3070,3070,3070,235
|
|
20231114,135800,143367320,3070,3070,3070,3070,9
|
|
20231114,135700,143339690,3070,3070,3070,3070,416
|
|
20231114,135600,142062570,3070,3070,3070,3070,0
|
|
20231114,135500,142062570,3070,3070,3070,3070,0
|
|
20231114,135400,142062570,3070,3070,3070,3070,0
|
|
20231114,135300,142062570,3070,3070,3070,3070,0
|
|
20231114,135200,142062570,3070,3070,3070,3070,0
|
|
20231114,135100,142062570,3070,3070,3070,3070,0
|
|
20231114,135000,142062570,3070,3070,3070,3070,0
|
|
20231114,134900,142062570,3070,3070,3070,3070,203
|
|
20231114,134800,141439360,3075,3075,3075,3075,1
|
|
20231114,134700,141436285,3075,3075,3075,3075,1
|
|
20231114,134600,141433210,3075,3075,3075,3075,2
|
|
20231114,134500,141427060,3075,3075,3075,3075,0
|
|
20231114,134400,141427060,3075,3075,3075,3075,0
|
|
20231114,134300,141427060,3075,3070,3075,3070,311
|
|
20231114,134200,140470790,3070,3070,3070,3070,10
|
|
20231114,134100,140440090,3070,3070,3070,3070,421
|
|
20231114,134000,139147620,3070,3070,3070,3070,0
|
|
20231114,133900,139147620,3070,3070,3070,3070,0
|
|
20231114,133800,139147620,3070,3070,3070,3070,0
|
|
20231114,133700,139147620,3070,3070,3070,3070,0
|
|
20231114,133600,139147620,3070,3070,3070,3070,0
|
|
20231114,133500,139147620,3070,3070,3070,3070,0
|
|
20231114,133400,139147620,3070,3070,3070,3070,0
|
|
20231114,133300,139147620,3070,3070,3070,3070,16
|
|
20231114,133200,139098500,3070,3070,3070,3070,0
|
|
20231114,133100,139098500,3070,3070,3070,3070,825
|
|
20231114,133000,136565750,3070,3070,3070,3070,0
|
|
20231114,132900,136565750,3070,3070,3070,3070,0
|
|
20231114,132800,136565750,3070,3070,3070,3070,100
|
|
20231114,132700,136258750,3065,3065,3065,3065,296
|
|
20231114,132600,135351510,3065,3065,3065,3065,0
|
|
20231114,132500,135351510,3065,3065,3065,3065,0
|
|
20231114,132400,135351510,3065,3065,3065,3065,1
|
|
20231114,132300,135348445,3065,3065,3065,3065,10
|
|
20231114,132200,135317795,3070,3070,3070,3070,50
|
|
20231114,132100,135164295,3070,3070,3070,3070,0
|
|
20231114,132000,135164295,3070,3070,3070,3070,0
|
|
20231114,131900,135164295,3070,3070,3070,3070,0
|
|
20231114,131800,135164295,3070,3070,3070,3070,0
|
|
20231114,131700,135164295,3070,3070,3070,3070,0
|
|
20231114,131600,135164295,3070,3070,3070,3070,0
|
|
20231114,131500,135164295,3070,3070,3070,3070,0
|
|
20231114,131400,135164295,3070,3070,3070,3070,0
|
|
20231114,131300,135164295,3070,3070,3070,3070,0
|
|
20231114,131200,135164295,3070,3070,3070,3070,0
|
|
20231114,131100,135164295,3070,3070,3070,3070,0
|
|
20231114,131000,135164295,3070,3070,3070,3070,0
|
|
20231114,130900,135164295,3070,3070,3070,3070,226
|
|
20231114,130800,134470475,3070,3070,3070,3070,1868
|
|
20231114,130700,128735715,3070,3070,3070,3070,0
|
|
20231114,130600,128735715,3070,3070,3070,3070,0
|
|
20231114,130500,128735715,3070,3070,3070,3070,182
|
|
20231114,130400,128176975,3070,3070,3070,3070,3000
|
|
20231114,130300,118966975,3070,3070,3070,3070,10
|
|
20231114,130200,118936275,3075,3075,3075,3075,0
|
|
20231114,130100,118936275,3075,3075,3075,3075,0
|
|
20231114,130000,118936275,3075,3075,3075,3075,0
|
|
20231114,125900,118936275,3075,3075,3075,3075,0
|
|
20231114,125800,118936275,3075,3075,3075,3075,20
|
|
20231114,125700,118874775,3065,3065,3065,3065,0
|
|
20231114,125600,118874775,3065,3065,3065,3065,0
|
|
20231114,125500,118874775,3065,3065,3065,3065,0
|
|
20231114,125400,118874775,3065,3070,3070,3065,1000
|
|
20231114,125300,115808000,3075,3075,3075,3075,20
|
|
20231114,125200,115746500,3075,3075,3075,3075,0
|
|
20231114,125100,115746500,3075,3075,3075,3075,0
|
|
20231114,125000,115746500,3075,3075,3075,3075,0
|
|
20231114,124900,115746500,3075,3075,3075,3075,600
|
|
20231114,124800,113901500,3075,3075,3075,3075,0
|
|
20231114,124700,113901500,3075,3075,3075,3075,400
|
|
20231114,124600,112671500,3075,3075,3075,3075,0
|
|
20231114,124500,112671500,3075,3075,3075,3075,0
|
|
20231114,124400,112671500,3075,3075,3075,3075,1000
|
|
20231114,124300,109596500,3075,3075,3075,3075,100
|
|
20231114,124200,109289000,3075,3075,3075,3075,350
|
|
20231114,124100,108212750,3075,3075,3075,3075,0
|
|
20231114,124000,108212750,3075,3070,3075,3070,646
|
|
20231114,123900,106227030,3070,3065,3070,3065,2222
|
|
20231114,123800,99409250,3060,3060,3060,3060,0
|
|
20231114,123700,99409250,3060,3060,3060,3060,0
|
|
20231114,123600,99409250,3060,3060,3060,3060,0
|
|
20231114,123500,99409250,3060,3060,3060,3060,1
|
|
20231114,123400,99406190,3060,3060,3060,3060,28
|
|
20231114,123300,99320510,3060,3060,3060,3060,500
|
|
20231114,123200,97790510,3060,3060,3060,3060,0
|
|
20231114,123100,97790510,3060,3060,3060,3060,0
|
|
20231114,123000,97790510,3060,3060,3060,3060,0
|
|
20231114,122900,97790510,3060,3060,3060,3060,163
|
|
20231114,122800,97291730,3060,3060,3060,3060,0
|
|
20231114,122700,97291730,3060,3060,3060,3060,0
|
|
20231114,122600,97291730,3060,3060,3060,3060,326
|
|
20231114,122500,96294170,3060,3060,3060,3060,100
|
|
20231114,122400,95988170,3060,3060,3060,3060,0
|
|
20231114,122300,95988170,3060,3060,3060,3060,0
|
|
20231114,122200,95988170,3060,3060,3060,3060,71
|
|
20231114,122100,95770910,3060,3060,3060,3060,0
|
|
20231114,122000,95770910,3060,3060,3060,3060,0
|
|
20231114,121900,95770910,3060,3060,3060,3060,0
|
|
20231114,121800,95770910,3060,3060,3060,3060,0
|
|
20231114,121700,95770910,3060,3060,3060,3060,0
|
|
20231114,121600,95770910,3060,3060,3060,3060,0
|
|
20231114,121500,95770910,3060,3060,3060,3060,0
|
|
20231114,121400,95770910,3060,3060,3060,3060,0
|
|
20231114,121300,95770910,3060,3060,3060,3060,0
|
|
20231114,121200,95770910,3060,3060,3060,3060,0
|
|
20231114,121100,95770910,3060,3060,3060,3060,0
|
|
20231114,121000,95770910,3060,3060,3060,3060,0
|
|
20231114,120900,95770910,3060,3060,3060,3060,0
|
|
20231114,120800,95770910,3060,3060,3060,3060,33
|
|
20231114,120700,95669930,3060,3060,3060,3060,0
|
|
20231114,120600,95669930,3060,3060,3060,3060,0
|
|
20231114,120500,95669930,3060,3060,3060,3060,2
|
|
20231114,120400,95663810,3055,3055,3055,3055,0
|
|
20231114,120300,95663810,3055,3055,3055,3055,0
|
|
20231114,120200,95663810,3055,3055,3055,3055,0
|
|
20231114,120100,95663810,3055,3055,3055,3055,1
|
|
20231114,120000,95660755,3050,3050,3050,3050,0
|
|
20231114,115900,95660755,3050,3050,3050,3050,0
|
|
20231114,115800,95660755,3050,3050,3050,3050,0
|
|
20231114,115700,95660755,3050,3050,3050,3050,0
|
|
20231114,115600,95660755,3050,3050,3050,3050,0
|
|
20231114,115500,95660755,3050,3050,3050,3050,50
|
|
20231114,115400,95508255,3050,3055,3055,3050,4862
|
|
20231114,115300,80677845,3055,3055,3055,3055,0
|
|
20231114,115200,80677845,3055,3055,3055,3055,0
|
|
20231114,115100,80677845,3055,3055,3055,3055,10
|
|
20231114,115000,80647295,3055,3055,3055,3055,0
|
|
20231114,114900,80647295,3055,3055,3055,3055,0
|
|
20231114,114800,80647295,3055,3055,3055,3055,0
|
|
20231114,114700,80647295,3055,3055,3055,3055,0
|
|
20231114,114600,80647295,3055,3055,3055,3055,10
|
|
20231114,114500,80616745,3055,3055,3055,3055,0
|
|
20231114,114400,80616745,3055,3055,3055,3055,20
|
|
20231114,114300,80555645,3055,3055,3055,3055,100
|
|
20231114,114200,80250145,3055,3055,3055,3055,0
|
|
20231114,114100,80250145,3055,3055,3055,3055,0
|
|
20231114,114000,80250145,3055,3055,3055,3055,0
|
|
20231114,113900,80250145,3055,3055,3055,3055,0
|
|
20231114,113800,80250145,3055,3055,3055,3055,0
|
|
20231114,113700,80250145,3055,3055,3055,3055,0
|
|
20231114,113600,80250145,3055,3055,3055,3055,10
|
|
20231114,113500,80219595,3060,3060,3060,3060,0
|
|
20231114,113400,80219595,3060,3060,3060,3060,0
|
|
20231114,113300,80219595,3060,3060,3060,3060,10
|
|
20231114,113200,80188995,3050,3050,3050,3050,0
|
|
20231114,113100,80188995,3050,3055,3055,3050,996
|
|
20231114,113000,77151140,3060,3060,3060,3060,0
|
|
20231114,112900,77151140,3060,3060,3060,3060,0
|
|
20231114,112800,77151140,3060,3060,3060,3060,0
|
|
20231114,112700,77151140,3060,3060,3060,3060,1
|
|
20231114,112600,77148080,3055,3055,3055,3055,0
|
|
20231114,112500,77148080,3055,3055,3055,3055,1447
|
|
20231114,112400,72727495,3060,3060,3060,3060,0
|
|
20231114,112300,72727495,3060,3060,3060,3060,0
|
|
20231114,112200,72727495,3060,3060,3060,3060,0
|
|
20231114,112100,72727495,3060,3060,3060,3060,0
|
|
20231114,112000,72727495,3060,3060,3060,3060,0
|
|
20231114,111900,72727495,3060,3060,3060,3060,0
|
|
20231114,111800,72727495,3060,3060,3060,3060,1
|
|
20231114,111700,72724435,3055,3055,3055,3055,0
|
|
20231114,111600,72724435,3055,3055,3055,3055,40
|
|
20231114,111500,72602235,3055,3055,3055,3055,10
|
|
20231114,111400,72571685,3055,3055,3055,3055,0
|
|
20231114,111300,72571685,3055,3055,3055,3055,0
|
|
20231114,111200,72571685,3055,3055,3055,3055,1
|
|
20231114,111100,72568630,3055,3055,3055,3055,500
|
|
20231114,111000,71041130,3055,3055,3055,3055,0
|
|
20231114,110900,71041130,3055,3055,3055,3055,1
|
|
20231114,110800,71038075,3055,3055,3055,3055,0
|
|
20231114,110700,71038075,3055,3055,3055,3055,450
|
|
20231114,110600,69663325,3055,3055,3055,3055,0
|
|
20231114,110500,69663325,3055,3055,3055,3055,0
|
|
20231114,110400,69663325,3055,3055,3055,3055,0
|
|
20231114,110300,69663325,3055,3055,3055,3055,0
|
|
20231114,110200,69663325,3055,3055,3055,3055,40
|
|
20231114,110100,69541125,3055,3055,3055,3055,0
|
|
20231114,110000,69541125,3055,3055,3055,3055,0
|
|
20231114,105900,69541125,3055,3055,3055,3055,323
|
|
20231114,105800,68554360,3055,3055,3055,3055,0
|
|
20231114,105700,68554360,3055,3055,3055,3055,0
|
|
20231114,105600,68554360,3055,3055,3055,3055,0
|
|
20231114,105500,68554360,3055,3055,3055,3055,0
|
|
20231114,105400,68554360,3055,3055,3055,3055,0
|
|
20231114,105300,68554360,3055,3055,3055,3055,0
|
|
20231114,105200,68554360,3055,3055,3055,3055,0
|
|
20231114,105100,68554360,3055,3055,3055,3055,0
|
|
20231114,105000,68554360,3055,3060,3060,3055,1677
|
|
20231114,104900,63426925,3060,3060,3060,3060,0
|
|
20231114,104800,63426925,3060,3060,3060,3060,160
|
|
20231114,104700,62937325,3055,3055,3055,3055,10
|
|
20231114,104600,62906775,3060,3060,3060,3060,0
|
|
20231114,104500,62906775,3060,3060,3060,3060,0
|
|
20231114,104400,62906775,3060,3060,3060,3060,75
|
|
20231114,104300,62677275,3060,3060,3060,3060,10
|
|
20231114,104200,62646675,3060,3060,3060,3060,0
|
|
20231114,104100,62646675,3060,3060,3060,3060,0
|
|
20231114,104000,62646675,3060,3060,3060,3060,0
|
|
20231114,103900,62646675,3060,3060,3060,3060,0
|
|
20231114,103800,62646675,3060,3060,3060,3060,48
|
|
20231114,103700,62499795,3060,3060,3060,3060,1
|
|
20231114,103600,62496735,3060,3060,3060,3060,0
|
|
20231114,103500,62496735,3060,3060,3060,3060,0
|
|
20231114,103400,62496735,3060,3060,3060,3060,0
|
|
20231114,103300,62496735,3060,3060,3060,3060,540
|
|
20231114,103200,60844335,3055,3055,3055,3055,4
|
|
20231114,103100,60832115,3060,3060,3060,3060,0
|
|
20231114,103000,60832115,3060,3060,3060,3060,0
|
|
20231114,102900,60832115,3060,3060,3060,3060,1
|
|
20231114,102800,60829055,3050,3050,3050,3050,0
|
|
20231114,102700,60829055,3050,3050,3050,3050,0
|
|
20231114,102600,60829055,3050,3050,3050,3050,2694
|
|
20231114,102500,52612355,3055,3055,3055,3055,56
|
|
20231114,102400,52441275,3060,3060,3060,3060,0
|
|
20231114,102300,52441275,3060,3060,3060,3060,9
|
|
20231114,102200,52413735,3055,3055,3055,3055,0
|
|
20231114,102100,52413735,3055,3055,3055,3055,50
|
|
20231114,102000,52260985,3055,3055,3055,3055,1206
|
|
20231114,101900,48576655,3055,3055,3055,3055,1000
|
|
20231114,101800,45521655,3055,3055,3055,3055,0
|
|
20231114,101700,45521655,3055,3055,3055,3055,0
|
|
20231114,101600,45521655,3055,3055,3055,3055,0
|
|
20231114,101500,45521655,3055,3060,3060,3055,2000
|
|
20231114,101400,39402785,3070,3065,3070,3065,500
|
|
20231114,101300,37868070,3060,3060,3060,3060,0
|
|
20231114,101200,37868070,3060,3060,3060,3060,0
|
|
20231114,101100,37868070,3060,3060,3060,3060,0
|
|
20231114,101000,37868070,3060,3060,3060,3060,0
|
|
20231114,100900,37868070,3060,3060,3060,3060,70
|
|
20231114,100800,37653870,3055,3055,3055,3055,17
|
|
20231114,100700,37601935,3055,3055,3055,3055,0
|
|
20231114,100600,37601935,3055,3055,3055,3055,0
|
|
20231114,100500,37601935,3055,3055,3055,3055,1
|
|
20231114,100400,37598880,3055,3055,3055,3055,3
|
|
20231114,100300,37589715,3070,3070,3070,3070,0
|
|
20231114,100200,37589715,3070,3070,3070,3070,3
|
|
20231114,100100,37580505,3060,3060,3060,3060,0
|
|
20231114,100000,37580505,3060,3055,3060,3055,87
|
|
20231114,095900,37314665,3060,3060,3060,3060,2
|
|
20231114,095800,37308545,3055,3055,3055,3055,10
|
|
20231114,095700,37277995,3055,3055,3055,3055,0
|
|
20231114,095600,37277995,3055,3055,3055,3055,189
|
|
20231114,095500,36700600,3060,3060,3060,3060,11
|
|
20231114,095400,36666940,3060,3060,3060,3060,0
|
|
20231114,095300,36666940,3060,3060,3060,3060,0
|
|
20231114,095200,36666940,3060,3060,3060,3060,0
|
|
20231114,095100,36666940,3060,3060,3060,3060,2
|
|
20231114,095000,36660820,3060,3060,3060,3060,140
|
|
20231114,094900,36232420,3070,3070,3070,3070,0
|
|
20231114,094800,36232420,3070,3070,3070,3070,0
|
|
20231114,094700,36232420,3070,3070,3070,3070,0
|
|
20231114,094600,36232420,3070,3070,3070,3070,0
|
|
20231114,094500,36232420,3070,3070,3070,3070,0
|
|
20231114,094400,36232420,3070,3070,3070,3070,0
|
|
20231114,094300,36232420,3070,3070,3070,3070,1
|
|
20231114,094200,36229350,3070,3070,3070,3070,0
|
|
20231114,094100,36229350,3070,3070,3070,3070,0
|
|
20231114,094000,36229350,3070,3060,3070,3060,2003
|
|
20231114,093900,30100140,3070,3070,3070,3070,10
|
|
20231114,093800,30069440,3070,3070,3070,3070,0
|
|
20231114,093700,30069440,3070,3070,3070,3070,0
|
|
20231114,093600,30069440,3070,3070,3070,3070,0
|
|
20231114,093500,30069440,3070,3070,3070,3070,33
|
|
20231114,093400,29968130,3070,3070,3070,3070,0
|
|
20231114,093300,29968130,3070,3070,3070,3070,1
|
|
20231114,093200,29965060,3070,3070,3070,3070,3
|
|
20231114,093100,29955850,3070,3065,3070,3065,520
|
|
20231114,093000,28362045,3065,3065,3065,3065,1
|
|
20231114,092900,28358980,3060,3060,3060,3060,40
|
|
20231114,092800,28236580,3060,3060,3060,3060,749
|
|
20231114,092700,25944640,3060,3060,3060,3060,0
|
|
20231114,092600,25944640,3060,3060,3060,3060,20
|
|
20231114,092500,25883440,3060,3060,3060,3060,1
|
|
20231114,092400,25880380,3055,3055,3055,3055,0
|
|
20231114,092300,25880380,3055,3055,3055,3055,530
|
|
20231114,092200,24261230,3065,3065,3065,3065,0
|
|
20231114,092100,24261230,3065,3065,3065,3065,153
|
|
20231114,092000,23792285,3060,3060,3060,3060,5
|
|
20231114,091900,23776985,3060,3060,3060,3060,0
|
|
20231114,091800,23776985,3060,3060,3060,3060,295
|
|
20231114,091700,22874285,3060,3060,3060,3060,0
|
|
20231114,091600,22874285,3060,3060,3060,3060,7
|
|
20231114,091500,22852865,3060,3060,3060,3060,1466
|
|
20231114,091400,18366905,3060,3060,3060,3060,0
|
|
20231114,091300,18366905,3060,3060,3060,3060,0
|
|
20231114,091200,18366905,3060,3060,3060,3060,55
|
|
20231114,091100,18198605,3065,3065,3065,3065,0
|
|
20231114,091000,18198605,3065,3065,3065,3065,6
|
|
20231114,090900,18180215,3065,3065,3065,3065,0
|
|
20231114,090800,18180215,3065,3065,3070,3065,5
|
|
20231114,090700,18164885,3065,3065,3065,3065,104
|
|
20231114,090600,17846125,3065,3065,3065,3060,5805
|
|
20231114,090500,61300,3065,3065,3065,3065,0
|
|
20231114,090400,61300,3065,3065,3065,3065,0
|
|
20231114,090300,61300,3065,3065,3065,3065,0
|
|
20231114,090200,61300,3065,3065,3065,3065,0
|
|
20231114,090100,61300,3065,3065,3065,3065,0
|
|
20231114,090000,61300,3065,3065,3065,3065,20
|