562 lines
26 KiB
CSV
562 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191900,133371665,3085,3085,3085,3085,1651
|
|
20231116,191800,133371665,3085,3085,3085,3085,0
|
|
20231116,191700,133371665,3085,3085,3085,3085,0
|
|
20231116,191600,133371665,3085,3085,3085,3085,0
|
|
20231116,191500,133371665,3085,3085,3085,3085,0
|
|
20231116,191400,133371665,3085,3085,3085,3085,0
|
|
20231116,191300,133371665,3085,3085,3085,3085,0
|
|
20231116,191200,133371665,3085,3085,3085,3085,0
|
|
20231116,191100,133371665,3085,3085,3085,3085,0
|
|
20231116,191000,133371665,3085,3085,3085,3085,0
|
|
20231116,190900,133371665,3085,3085,3085,3085,0
|
|
20231116,190800,133371665,3085,3085,3085,3085,0
|
|
20231116,190700,133371665,3085,3085,3085,3085,0
|
|
20231116,190600,133371665,3085,3085,3085,3085,0
|
|
20231116,190500,133371665,3085,3085,3085,3085,0
|
|
20231116,190400,133371665,3085,3085,3085,3085,0
|
|
20231116,190300,133371665,3085,3085,3085,3085,0
|
|
20231116,190200,133371665,3085,3085,3085,3085,0
|
|
20231116,190100,133371665,3085,3085,3085,3085,0
|
|
20231116,190000,133371665,3085,3085,3085,3085,0
|
|
20231116,185900,133371665,3085,3085,3085,3085,0
|
|
20231116,185800,133371665,3085,3085,3085,3085,0
|
|
20231116,185700,133371665,3085,3085,3085,3085,0
|
|
20231116,185600,133371665,3085,3085,3085,3085,0
|
|
20231116,185500,133371665,3085,3085,3085,3085,0
|
|
20231116,185400,133371665,3085,3085,3085,3085,0
|
|
20231116,185300,133371665,3085,3085,3085,3085,0
|
|
20231116,185200,133371665,3085,3085,3085,3085,0
|
|
20231116,185100,133371665,3085,3085,3085,3085,0
|
|
20231116,185000,133371665,3085,3085,3085,3085,0
|
|
20231116,184900,133371665,3085,3085,3085,3085,1651
|
|
20231116,184800,133371665,3085,3085,3085,3085,0
|
|
20231116,184700,133371665,3085,3085,3085,3085,0
|
|
20231116,184600,133371665,3085,3085,3085,3085,0
|
|
20231116,184500,133371665,3085,3085,3085,3085,0
|
|
20231116,184400,133371665,3085,3085,3085,3085,0
|
|
20231116,184300,133371665,3085,3085,3085,3085,0
|
|
20231116,184200,133371665,3085,3085,3085,3085,0
|
|
20231116,184100,133371665,3085,3085,3085,3085,0
|
|
20231116,184000,133371665,3085,3085,3085,3085,0
|
|
20231116,183900,133371665,3085,3085,3085,3085,0
|
|
20231116,183800,133371665,3085,3085,3085,3085,0
|
|
20231116,183700,133371665,3085,3085,3085,3085,0
|
|
20231116,183600,133371665,3085,3085,3085,3085,0
|
|
20231116,183500,133371665,3085,3085,3085,3085,0
|
|
20231116,183400,133371665,3085,3085,3085,3085,0
|
|
20231116,183300,133371665,3085,3085,3085,3085,0
|
|
20231116,183200,133371665,3085,3085,3085,3085,0
|
|
20231116,183100,133371665,3085,3085,3085,3085,0
|
|
20231116,183000,133371665,3085,3085,3085,3085,0
|
|
20231116,182900,133371665,3085,3085,3085,3085,0
|
|
20231116,182800,133371665,3085,3085,3085,3085,0
|
|
20231116,182700,133371665,3085,3085,3085,3085,0
|
|
20231116,182600,133371665,3085,3085,3085,3085,0
|
|
20231116,182500,133371665,3085,3085,3085,3085,0
|
|
20231116,182400,133371665,3085,3085,3085,3085,0
|
|
20231116,182300,133371665,3085,3085,3085,3085,0
|
|
20231116,182200,133371665,3085,3085,3085,3085,0
|
|
20231116,182100,133371665,3085,3085,3085,3085,0
|
|
20231116,182000,133371665,3085,3085,3085,3085,0
|
|
20231116,181900,133371665,3085,3085,3085,3085,1651
|
|
20231116,181800,133371665,3085,3085,3085,3085,0
|
|
20231116,181700,133371665,3085,3085,3085,3085,0
|
|
20231116,181600,133371665,3085,3085,3085,3085,0
|
|
20231116,181500,133371665,3085,3085,3085,3085,0
|
|
20231116,181400,133371665,3085,3085,3085,3085,0
|
|
20231116,181300,133371665,3085,3085,3085,3085,0
|
|
20231116,181200,133371665,3085,3085,3085,3085,0
|
|
20231116,181100,133371665,3085,3085,3085,3085,0
|
|
20231116,181000,133371665,3085,3085,3085,3085,0
|
|
20231116,180900,133371665,3085,3085,3085,3085,0
|
|
20231116,180800,133371665,3085,3085,3085,3085,0
|
|
20231116,180700,133371665,3085,3085,3085,3085,0
|
|
20231116,180600,133371665,3085,3085,3085,3085,0
|
|
20231116,180500,133371665,3085,3085,3085,3085,0
|
|
20231116,180400,133371665,3085,3085,3085,3085,0
|
|
20231116,180300,133371665,3085,3085,3085,3085,0
|
|
20231116,180200,133371665,3085,3085,3085,3085,0
|
|
20231116,180100,133371665,3085,3085,3085,3085,0
|
|
20231116,180000,133371665,3085,3085,3085,3085,0
|
|
20231116,175900,133371665,3085,3085,3085,3085,0
|
|
20231116,175800,133371665,3085,3085,3085,3085,0
|
|
20231116,175700,133371665,3085,3085,3085,3085,0
|
|
20231116,175600,133371665,3085,3085,3085,3085,0
|
|
20231116,175500,133371665,3085,3085,3085,3085,0
|
|
20231116,175400,133371665,3085,3085,3085,3085,0
|
|
20231116,175300,133371665,3085,3085,3085,3085,0
|
|
20231116,175200,133371665,3085,3085,3085,3085,0
|
|
20231116,175100,133371665,3085,3085,3085,3085,0
|
|
20231116,175000,133371665,3085,3085,3085,3085,0
|
|
20231116,174900,133371665,3085,3085,3085,3085,1651
|
|
20231116,174800,133371665,3085,3085,3085,3085,0
|
|
20231116,174700,133371665,3085,3085,3085,3085,0
|
|
20231116,174600,133371665,3085,3085,3085,3085,0
|
|
20231116,174500,133371665,3085,3085,3085,3085,0
|
|
20231116,174400,133371665,3085,3085,3085,3085,0
|
|
20231116,174300,133371665,3085,3085,3085,3085,0
|
|
20231116,174200,133371665,3085,3085,3085,3085,0
|
|
20231116,174100,133371665,3085,3085,3085,3085,0
|
|
20231116,174000,133371665,3085,3085,3085,3085,0
|
|
20231116,173900,133371665,3085,3085,3085,3085,0
|
|
20231116,173800,133371665,3085,3085,3085,3085,0
|
|
20231116,173700,133371665,3085,3085,3085,3085,0
|
|
20231116,173600,133371665,3085,3085,3085,3085,0
|
|
20231116,173500,133371665,3085,3085,3085,3085,0
|
|
20231116,173400,133371665,3085,3085,3085,3085,0
|
|
20231116,173300,133371665,3085,3085,3085,3085,0
|
|
20231116,173200,133371665,3085,3085,3085,3085,0
|
|
20231116,173100,133371665,3085,3085,3085,3085,0
|
|
20231116,173000,133371665,3085,3085,3085,3085,0
|
|
20231116,172900,133371665,3085,3085,3085,3085,0
|
|
20231116,172800,133371665,3085,3085,3085,3085,0
|
|
20231116,172700,133371665,3085,3085,3085,3085,0
|
|
20231116,172600,133371665,3085,3085,3085,3085,0
|
|
20231116,172500,133371665,3085,3085,3085,3085,0
|
|
20231116,172400,133371665,3085,3085,3085,3085,0
|
|
20231116,172300,133371665,3085,3085,3085,3085,0
|
|
20231116,172200,133371665,3085,3085,3085,3085,0
|
|
20231116,172100,133371665,3085,3085,3085,3085,0
|
|
20231116,172000,133371665,3085,3085,3085,3085,0
|
|
20231116,171900,133371665,3085,3085,3085,3085,1651
|
|
20231116,171800,133371665,3085,3085,3085,3085,0
|
|
20231116,171700,133371665,3085,3085,3085,3085,0
|
|
20231116,171600,133371665,3085,3085,3085,3085,0
|
|
20231116,171500,133371665,3085,3085,3085,3085,0
|
|
20231116,171400,133371665,3085,3085,3085,3085,0
|
|
20231116,171300,133371665,3085,3085,3085,3085,0
|
|
20231116,171200,133371665,3085,3085,3085,3085,0
|
|
20231116,171100,133371665,3085,3085,3085,3085,0
|
|
20231116,171000,133371665,3085,3085,3085,3085,0
|
|
20231116,170900,133371665,3085,3085,3085,3085,0
|
|
20231116,170800,133371665,3085,3085,3085,3085,0
|
|
20231116,170700,133371665,3085,3085,3085,3085,0
|
|
20231116,170600,133371665,3085,3085,3085,3085,0
|
|
20231116,170500,133371665,3085,3085,3085,3085,0
|
|
20231116,170400,133371665,3085,3085,3085,3085,0
|
|
20231116,170300,133371665,3085,3085,3085,3085,0
|
|
20231116,170200,133371665,3085,3085,3085,3085,0
|
|
20231116,170100,133371665,3085,3085,3085,3085,0
|
|
20231116,170000,133371665,3085,3085,3085,3085,0
|
|
20231116,165900,133371665,3085,3085,3085,3085,0
|
|
20231116,165800,133371665,3085,3085,3085,3085,0
|
|
20231116,165700,133371665,3085,3085,3085,3085,0
|
|
20231116,165600,133371665,3085,3085,3085,3085,0
|
|
20231116,165500,133371665,3085,3085,3085,3085,0
|
|
20231116,165400,133371665,3085,3085,3085,3085,0
|
|
20231116,165300,133371665,3085,3085,3085,3085,0
|
|
20231116,165200,133371665,3085,3085,3085,3085,0
|
|
20231116,165100,133371665,3085,3085,3085,3085,0
|
|
20231116,165000,133371665,3085,3085,3085,3085,0
|
|
20231116,164900,133371665,3085,3085,3085,3085,1651
|
|
20231116,164800,133371665,3085,3085,3085,3085,0
|
|
20231116,164700,133371665,3085,3085,3085,3085,0
|
|
20231116,164600,133371665,3085,3085,3085,3085,0
|
|
20231116,164500,133371665,3085,3085,3085,3085,0
|
|
20231116,164400,133371665,3085,3085,3085,3085,0
|
|
20231116,164300,133371665,3085,3085,3085,3085,0
|
|
20231116,164200,133371665,3085,3085,3085,3085,0
|
|
20231116,164100,133371665,3085,3085,3085,3085,0
|
|
20231116,164000,133371665,3085,3085,3085,3085,0
|
|
20231116,163900,133371665,3085,3085,3085,3085,0
|
|
20231116,163800,133371665,3085,3085,3085,3085,0
|
|
20231116,163700,133371665,3085,3085,3085,3085,0
|
|
20231116,163600,133371665,3085,3085,3085,3085,0
|
|
20231116,163500,133371665,3085,3085,3085,3085,0
|
|
20231116,163400,133371665,3085,3085,3085,3085,0
|
|
20231116,163300,133371665,3085,3085,3085,3085,0
|
|
20231116,163200,133371665,3085,3085,3085,3085,0
|
|
20231116,163100,133371665,3085,3085,3085,3085,0
|
|
20231116,163000,133371665,3085,3085,3085,3085,1651
|
|
20231116,162900,128278330,3090,3090,3090,3090,0
|
|
20231116,162800,128278330,3090,3090,3090,3090,0
|
|
20231116,162700,128278330,3090,3090,3090,3090,0
|
|
20231116,162600,128278330,3090,3090,3090,3090,0
|
|
20231116,162500,128278330,3090,3090,3090,3090,0
|
|
20231116,162400,128278330,3090,3090,3090,3090,0
|
|
20231116,162300,128278330,3090,3090,3090,3090,0
|
|
20231116,162200,128278330,3090,3090,3090,3090,0
|
|
20231116,162100,128278330,3090,3090,3090,3090,0
|
|
20231116,162000,128278330,3090,3090,3090,3090,0
|
|
20231116,161900,128278330,3090,3080,3090,3080,102
|
|
20231116,161800,127964150,3090,3090,3090,3090,0
|
|
20231116,161700,127964150,3090,3090,3090,3090,1
|
|
20231116,161600,127961060,3075,3080,3080,3075,210
|
|
20231116,161500,127314510,3080,3080,3080,3080,0
|
|
20231116,161400,127314510,3080,3080,3080,3080,0
|
|
20231116,161300,127314510,3080,3080,3080,3080,0
|
|
20231116,161200,127314510,3080,3080,3080,3080,100
|
|
20231116,161100,127006510,3075,3080,3080,3075,1811
|
|
20231116,161000,121432695,3090,3085,3090,3085,4
|
|
20231116,160900,121420345,3090,3090,3090,3090,0
|
|
20231116,160800,121420345,3090,3090,3090,3090,1000
|
|
20231116,160700,118330345,3090,3090,3090,3090,1
|
|
20231116,160600,118327255,3080,3080,3080,3080,0
|
|
20231116,160500,118327255,3080,3080,3080,3080,30
|
|
20231116,160400,118234855,3080,3085,3085,3080,700
|
|
20231116,160300,116078755,3090,3090,3090,3090,0
|
|
20231116,160200,116078755,3090,3090,3090,3090,0
|
|
20231116,160100,116078755,3090,3090,3090,3090,0
|
|
20231116,160000,116078755,3090,3090,3090,3090,0
|
|
20231116,155900,116078755,3090,3090,3090,3090,22
|
|
20231116,155800,116010775,3090,3090,3090,3090,0
|
|
20231116,155700,116010775,3090,3090,3090,3090,0
|
|
20231116,155600,116010775,3090,3090,3090,3090,0
|
|
20231116,155500,116010775,3090,3090,3090,3090,0
|
|
20231116,155400,116010775,3090,3090,3090,3090,0
|
|
20231116,155300,116010775,3090,3090,3090,3090,0
|
|
20231116,155200,116010775,3090,3090,3090,3090,0
|
|
20231116,155100,116010775,3090,3090,3090,3090,0
|
|
20231116,155000,116010775,3090,3090,3090,3090,68
|
|
20231116,154900,115800655,3090,3090,3090,3090,0
|
|
20231116,154800,115800655,3090,3090,3090,3090,0
|
|
20231116,154700,115800655,3090,3090,3090,3090,0
|
|
20231116,154600,115800655,3090,3090,3090,3090,24
|
|
20231116,154500,115726495,3085,3085,3085,3085,0
|
|
20231116,154400,115726495,3085,3085,3085,3085,100
|
|
20231116,154300,115417995,3090,3090,3090,3090,0
|
|
20231116,154200,115417995,3090,3090,3090,3090,5
|
|
20231116,154100,115402545,3090,3090,3090,3090,0
|
|
20231116,154000,115402545,3090,3090,3090,3090,10
|
|
20231116,153900,115371645,3090,3090,3090,3090,0
|
|
20231116,153800,115371645,3090,3090,3090,3090,0
|
|
20231116,153700,115371645,3090,3090,3090,3090,0
|
|
20231116,153600,115371645,3090,3090,3090,3090,0
|
|
20231116,153500,115371645,3090,3090,3090,3090,0
|
|
20231116,153400,115371645,3090,3090,3090,3090,1
|
|
20231116,153300,115368555,3090,3090,3090,3090,4
|
|
20231116,153200,115356195,3090,3090,3090,3090,0
|
|
20231116,153100,115356195,3090,3090,3090,3090,0
|
|
20231116,153000,115356195,3090,3090,3090,3090,300
|
|
20231116,152900,114429195,3090,3090,3090,3090,0
|
|
20231116,152800,114429195,3090,3090,3090,3090,50
|
|
20231116,152700,114274695,3090,3090,3090,3090,1
|
|
20231116,152600,114271605,3085,3085,3085,3085,0
|
|
20231116,152500,114271605,3085,3085,3085,3085,20
|
|
20231116,152400,114209905,3090,3090,3090,3090,0
|
|
20231116,152300,114209905,3090,3090,3090,3090,0
|
|
20231116,152200,114209905,3090,3090,3090,3090,20
|
|
20231116,152100,114148105,3080,3080,3080,3080,0
|
|
20231116,152000,114148105,3080,3080,3090,3080,1817
|
|
20231116,151900,108544665,3090,3090,3090,3090,0
|
|
20231116,151800,108544665,3090,3090,3090,3090,100
|
|
20231116,151700,108235665,3090,3090,3090,3090,18
|
|
20231116,151600,108180045,3090,3090,3090,3090,1
|
|
20231116,151500,108176955,3080,3085,3085,3080,3176
|
|
20231116,151400,98385980,3090,3090,3090,3090,0
|
|
20231116,151300,98385980,3090,3090,3090,3090,0
|
|
20231116,151200,98385980,3090,3090,3090,3090,0
|
|
20231116,151100,98385980,3090,3090,3090,3090,0
|
|
20231116,151000,98385980,3090,3090,3090,3090,0
|
|
20231116,150900,98385980,3090,3090,3090,3090,1
|
|
20231116,150800,98382890,3085,3085,3085,3085,0
|
|
20231116,150700,98382890,3085,3085,3085,3085,0
|
|
20231116,150600,98382890,3085,3085,3085,3085,1
|
|
20231116,150500,98379805,3090,3085,3090,3085,93
|
|
20231116,150400,98092895,3090,3090,3090,3090,0
|
|
20231116,150300,98092895,3090,3090,3090,3090,296
|
|
20231116,150200,97178255,3090,3090,3090,3090,0
|
|
20231116,150100,97178255,3090,3090,3090,3090,4
|
|
20231116,150000,97165895,3085,3085,3085,3085,0
|
|
20231116,145900,97165895,3085,3085,3085,3085,0
|
|
20231116,145800,97165895,3085,3085,3085,3085,1
|
|
20231116,145700,97162810,3085,3085,3085,3085,1
|
|
20231116,145600,97159725,3085,3085,3085,3085,0
|
|
20231116,145500,97159725,3085,3085,3085,3085,1
|
|
20231116,145400,97156640,3095,3095,3095,3095,1
|
|
20231116,145300,97153545,3090,3090,3090,3090,0
|
|
20231116,145200,97153545,3090,3090,3090,3090,200
|
|
20231116,145100,96535545,3095,3095,3095,3095,0
|
|
20231116,145000,96535545,3095,3095,3095,3095,0
|
|
20231116,144900,96535545,3095,3090,3095,3090,4
|
|
20231116,144800,96523175,3095,3095,3095,3095,1
|
|
20231116,144700,96520080,3095,3095,3095,3095,38
|
|
20231116,144600,96402470,3095,3095,3095,3095,0
|
|
20231116,144500,96402470,3095,3095,3095,3095,0
|
|
20231116,144400,96402470,3095,3095,3095,3095,0
|
|
20231116,144300,96402470,3095,3095,3095,3095,32
|
|
20231116,144200,96303430,3095,3095,3095,3095,0
|
|
20231116,144100,96303430,3095,3095,3095,3095,0
|
|
20231116,144000,96303430,3095,3095,3095,3095,3
|
|
20231116,143900,96294145,3090,3090,3090,3090,0
|
|
20231116,143800,96294145,3090,3090,3090,3090,0
|
|
20231116,143700,96294145,3090,3090,3090,3090,0
|
|
20231116,143600,96294145,3090,3090,3090,3090,0
|
|
20231116,143500,96294145,3090,3090,3090,3090,98
|
|
20231116,143400,95991325,3090,3090,3090,3090,0
|
|
20231116,143300,95991325,3090,3090,3090,3090,0
|
|
20231116,143200,95991325,3090,3090,3090,3090,0
|
|
20231116,143100,95991325,3090,3090,3090,3090,0
|
|
20231116,143000,95991325,3090,3090,3090,3085,4
|
|
20231116,142900,95978975,3095,3095,3095,3095,1
|
|
20231116,142800,95975880,3090,3090,3090,3090,0
|
|
20231116,142700,95975880,3090,3090,3090,3090,0
|
|
20231116,142600,95975880,3090,3090,3090,3090,315
|
|
20231116,142500,95002530,3090,3090,3090,3090,0
|
|
20231116,142400,95002530,3090,3090,3090,3090,2
|
|
20231116,142300,94996350,3090,3090,3090,3090,1
|
|
20231116,142200,94993260,3090,3090,3090,3090,1
|
|
20231116,142100,94990170,3090,3090,3090,3090,11
|
|
20231116,142000,94956180,3090,3090,3090,3090,0
|
|
20231116,141900,94956180,3090,3090,3090,3090,0
|
|
20231116,141800,94956180,3090,3090,3090,3090,1
|
|
20231116,141700,94953090,3090,3090,3090,3090,1
|
|
20231116,141600,94950000,3090,3090,3090,3090,2
|
|
20231116,141500,94943820,3095,3095,3095,3095,0
|
|
20231116,141400,94943820,3095,3090,3095,3090,1082
|
|
20231116,141300,91600425,3090,3090,3090,3090,1
|
|
20231116,141200,91597335,3090,3090,3090,3090,2
|
|
20231116,141100,91591155,3090,3090,3090,3090,0
|
|
20231116,141000,91591155,3090,3090,3090,3090,0
|
|
20231116,140900,91591155,3090,3090,3090,3090,970
|
|
20231116,140800,88593855,3090,3090,3090,3090,30
|
|
20231116,140700,88501155,3090,3090,3090,3090,0
|
|
20231116,140600,88501155,3090,3090,3090,3090,1000
|
|
20231116,140500,85411155,3090,3090,3090,3090,0
|
|
20231116,140400,85411155,3090,3090,3090,3090,124
|
|
20231116,140300,85027995,3090,3090,3090,3090,4
|
|
20231116,140200,85015635,3090,3090,3090,3090,5
|
|
20231116,140100,85000185,3090,3090,3090,3090,0
|
|
20231116,140000,85000185,3090,3090,3090,3090,0
|
|
20231116,135900,85000185,3090,3090,3090,3090,0
|
|
20231116,135800,85000185,3090,3090,3090,3090,0
|
|
20231116,135700,85000185,3090,3090,3090,3090,0
|
|
20231116,135600,85000185,3090,3090,3090,3090,0
|
|
20231116,135500,85000185,3090,3090,3090,3090,0
|
|
20231116,135400,85000185,3090,3090,3090,3090,0
|
|
20231116,135300,85000185,3090,3090,3090,3090,0
|
|
20231116,135200,85000185,3090,3090,3090,3090,0
|
|
20231116,135100,85000185,3090,3090,3090,3090,0
|
|
20231116,135000,85000185,3090,3090,3090,3090,30
|
|
20231116,134900,84907485,3090,3090,3090,3090,0
|
|
20231116,134800,84907485,3090,3090,3090,3090,22
|
|
20231116,134700,84839505,3090,3090,3090,3090,0
|
|
20231116,134600,84839505,3090,3090,3090,3090,2
|
|
20231116,134500,84833325,3085,3085,3085,3085,200
|
|
20231116,134400,84216325,3090,3090,3090,3090,0
|
|
20231116,134300,84216325,3090,3090,3090,3090,2
|
|
20231116,134200,84210145,3085,3085,3085,3085,0
|
|
20231116,134100,84210145,3085,3085,3085,3085,0
|
|
20231116,134000,84210145,3085,3085,3085,3085,100
|
|
20231116,133900,83901645,3085,3085,3085,3085,100
|
|
20231116,133800,83593145,3090,3090,3090,3090,0
|
|
20231116,133700,83593145,3090,3090,3090,3090,0
|
|
20231116,133600,83593145,3090,3090,3090,3090,0
|
|
20231116,133500,83593145,3090,3090,3090,3090,0
|
|
20231116,133400,83593145,3090,3090,3090,3090,0
|
|
20231116,133300,83593145,3090,3090,3090,3090,0
|
|
20231116,133200,83593145,3090,3090,3090,3090,0
|
|
20231116,133100,83593145,3090,3090,3090,3090,0
|
|
20231116,133000,83593145,3090,3090,3090,3090,0
|
|
20231116,132900,83593145,3090,3090,3090,3090,1
|
|
20231116,132800,83590055,3090,3090,3090,3090,0
|
|
20231116,132700,83590055,3090,3090,3090,3090,5
|
|
20231116,132600,83574605,3090,3090,3090,3090,2
|
|
20231116,132500,83568425,3085,3085,3085,3085,0
|
|
20231116,132400,83568425,3085,3085,3085,3085,0
|
|
20231116,132300,83568425,3085,3085,3085,3085,0
|
|
20231116,132200,83568425,3085,3085,3085,3085,20
|
|
20231116,132100,83506725,3085,3085,3085,3085,215
|
|
20231116,132000,82843450,3085,3085,3085,3085,85
|
|
20231116,131900,82581225,3085,3085,3085,3085,100
|
|
20231116,131800,82272725,3090,3090,3090,3090,0
|
|
20231116,131700,82272725,3090,3090,3090,3090,0
|
|
20231116,131600,82272725,3090,3090,3090,3090,0
|
|
20231116,131500,82272725,3090,3090,3090,3090,1
|
|
20231116,131400,82269635,3085,3085,3085,3085,299
|
|
20231116,131300,81347220,3085,3085,3085,3085,1
|
|
20231116,131200,81344135,3090,3085,3090,3085,208
|
|
20231116,131100,80702450,3085,3090,3090,3085,73
|
|
20231116,131000,80477240,3085,3085,3085,3085,30
|
|
20231116,130900,80384690,3085,3085,3085,3085,180
|
|
20231116,130800,79829390,3085,3085,3085,3085,0
|
|
20231116,130700,79829390,3085,3085,3085,3085,0
|
|
20231116,130600,79829390,3085,3085,3085,3085,0
|
|
20231116,130500,79829390,3085,3085,3085,3085,0
|
|
20231116,130400,79829390,3085,3085,3085,3085,0
|
|
20231116,130300,79829390,3085,3085,3085,3085,0
|
|
20231116,130200,79829390,3085,3085,3085,3085,177
|
|
20231116,130100,79283345,3085,3085,3085,3085,0
|
|
20231116,130000,79283345,3085,3085,3085,3085,0
|
|
20231116,125900,79283345,3085,3085,3085,3085,0
|
|
20231116,125800,79283345,3085,3085,3085,3085,0
|
|
20231116,125700,79283345,3085,3085,3085,3085,1951
|
|
20231116,125600,73264510,3085,3085,3085,3085,0
|
|
20231116,125500,73264510,3085,3085,3085,3085,0
|
|
20231116,125400,73264510,3085,3085,3085,3085,1
|
|
20231116,125300,73261425,3080,3080,3080,3080,0
|
|
20231116,125200,73261425,3080,3080,3080,3080,0
|
|
20231116,125100,73261425,3080,3080,3080,3080,0
|
|
20231116,125000,73261425,3080,3080,3080,3080,0
|
|
20231116,124900,73261425,3080,3080,3080,3080,0
|
|
20231116,124800,73261425,3080,3080,3080,3080,0
|
|
20231116,124700,73261425,3080,3080,3080,3080,0
|
|
20231116,124600,73261425,3080,3080,3080,3080,300
|
|
20231116,124500,72337425,3085,3085,3085,3085,50
|
|
20231116,124400,72183175,3080,3080,3080,3080,0
|
|
20231116,124300,72183175,3080,3080,3080,3080,0
|
|
20231116,124200,72183175,3080,3080,3080,3080,0
|
|
20231116,124100,72183175,3080,3080,3080,3080,0
|
|
20231116,124000,72183175,3080,3080,3080,3080,0
|
|
20231116,123900,72183175,3080,3080,3080,3080,1000
|
|
20231116,123800,69103175,3085,3085,3085,3085,0
|
|
20231116,123700,69103175,3085,3085,3085,3085,0
|
|
20231116,123600,69103175,3085,3085,3085,3085,100
|
|
20231116,123500,68794675,3085,3085,3085,3085,0
|
|
20231116,123400,68794675,3085,3085,3085,3085,0
|
|
20231116,123300,68794675,3085,3085,3085,3085,0
|
|
20231116,123200,68794675,3085,3085,3085,3085,100
|
|
20231116,123100,68486175,3085,3085,3085,3085,2
|
|
20231116,123000,68480005,3085,3085,3085,3085,0
|
|
20231116,122900,68480005,3085,3085,3085,3085,0
|
|
20231116,122800,68480005,3085,3085,3085,3085,1
|
|
20231116,122700,68476920,3080,3080,3080,3080,0
|
|
20231116,122600,68476920,3080,3080,3080,3080,2
|
|
20231116,122500,68470760,3085,3085,3085,3085,0
|
|
20231116,122400,68470760,3085,3085,3085,3085,1
|
|
20231116,122300,68467675,3080,3080,3080,3080,0
|
|
20231116,122200,68467675,3080,3085,3085,3080,148
|
|
20231116,122100,68011830,3085,3085,3085,3085,0
|
|
20231116,122000,68011830,3085,3085,3085,3085,496
|
|
20231116,121900,66481670,3090,3090,3090,3090,0
|
|
20231116,121800,66481670,3090,3090,3090,3090,0
|
|
20231116,121700,66481670,3090,3090,3090,3090,0
|
|
20231116,121600,66481670,3090,3090,3090,3090,0
|
|
20231116,121500,66481670,3090,3090,3090,3090,0
|
|
20231116,121400,66481670,3090,3090,3090,3090,0
|
|
20231116,121300,66481670,3090,3090,3090,3090,323
|
|
20231116,121200,65483600,3090,3090,3090,3090,0
|
|
20231116,121100,65483600,3090,3090,3090,3090,1
|
|
20231116,121000,65480510,3085,3085,3085,3085,10
|
|
20231116,120900,65449660,3090,3090,3090,3090,0
|
|
20231116,120800,65449660,3090,3090,3090,3090,0
|
|
20231116,120700,65449660,3090,3090,3090,3090,0
|
|
20231116,120600,65449660,3090,3090,3090,3090,0
|
|
20231116,120500,65449660,3090,3090,3090,3090,0
|
|
20231116,120400,65449660,3090,3090,3090,3090,0
|
|
20231116,120300,65449660,3090,3090,3090,3090,0
|
|
20231116,120200,65449660,3090,3090,3090,3090,1
|
|
20231116,120100,65446570,3085,3085,3085,3085,0
|
|
20231116,120000,65446570,3085,3085,3085,3085,0
|
|
20231116,115900,65446570,3085,3085,3085,3085,500
|
|
20231116,115800,63904070,3090,3090,3090,3090,1
|
|
20231116,115700,63900980,3090,3090,3090,3090,0
|
|
20231116,115600,63900980,3090,3090,3090,3090,0
|
|
20231116,115500,63900980,3090,3090,3090,3090,0
|
|
20231116,115400,63900980,3090,3090,3090,3090,0
|
|
20231116,115300,63900980,3090,3090,3090,3090,0
|
|
20231116,115200,63900980,3090,3090,3090,3090,0
|
|
20231116,115100,63900980,3090,3090,3090,3090,0
|
|
20231116,115000,63900980,3090,3085,3090,3085,4
|
|
20231116,114900,63888635,3085,3085,3085,3085,0
|
|
20231116,114800,63888635,3085,3085,3085,3085,0
|
|
20231116,114700,63888635,3085,3085,3085,3085,0
|
|
20231116,114600,63888635,3085,3085,3085,3085,0
|
|
20231116,114500,63888635,3085,3085,3085,3085,0
|
|
20231116,114400,63888635,3085,3085,3085,3085,0
|
|
20231116,114300,63888635,3085,3085,3085,3085,0
|
|
20231116,114200,63888635,3085,3085,3085,3085,0
|
|
20231116,114100,63888635,3085,3085,3085,3085,0
|
|
20231116,114000,63888635,3085,3085,3085,3085,0
|
|
20231116,113900,63888635,3085,3085,3085,3085,1100
|
|
20231116,113800,60495135,3085,3085,3085,3085,0
|
|
20231116,113700,60495135,3085,3085,3085,3085,0
|
|
20231116,113600,60495135,3085,3085,3085,3085,0
|
|
20231116,113500,60495135,3085,3085,3085,3085,0
|
|
20231116,113400,60495135,3085,3085,3085,3085,10
|
|
20231116,113300,60464285,3085,3085,3085,3085,1
|
|
20231116,113200,60461200,3085,3085,3085,3085,2
|
|
20231116,113100,60455030,3085,3085,3085,3085,9
|
|
20231116,113000,60427265,3085,3085,3085,3085,30
|
|
20231116,112900,60334715,3085,3085,3085,3085,0
|
|
20231116,112800,60334715,3085,3085,3085,3085,0
|
|
20231116,112700,60334715,3085,3085,3085,3085,0
|
|
20231116,112600,60334715,3085,3085,3085,3085,324
|
|
20231116,112500,59335175,3085,3085,3085,3085,0
|
|
20231116,112400,59335175,3085,3085,3085,3085,0
|
|
20231116,112300,59335175,3085,3085,3085,3085,0
|
|
20231116,112200,59335175,3085,3085,3085,3085,0
|
|
20231116,112100,59335175,3085,3085,3085,3085,5
|
|
20231116,112000,59319750,3085,3085,3085,3085,4
|
|
20231116,111900,59307410,3085,3085,3085,3085,0
|
|
20231116,111800,59307410,3085,3085,3085,3085,4
|
|
20231116,111700,59295070,3085,3085,3085,3085,0
|
|
20231116,111600,59295070,3085,3085,3085,3085,22
|
|
20231116,111500,59227200,3070,3070,3070,3070,0
|
|
20231116,111400,59227200,3070,3070,3070,3070,0
|
|
20231116,111300,59227200,3070,3070,3070,3070,0
|
|
20231116,111200,59227200,3070,3070,3070,3070,0
|
|
20231116,111100,59227200,3070,3070,3070,3070,0
|
|
20231116,111000,59227200,3070,3070,3070,3070,0
|
|
20231116,110900,59227200,3070,3070,3070,3070,0
|
|
20231116,110800,59227200,3070,3070,3070,3070,6000
|
|
20231116,110700,40807200,3070,3070,3070,3070,0
|
|
20231116,110600,40807200,3070,3070,3070,3070,0
|
|
20231116,110500,40807200,3070,3070,3070,3070,0
|
|
20231116,110400,40807200,3070,3070,3070,3070,5
|
|
20231116,110300,40791850,3070,3070,3070,3070,0
|
|
20231116,110200,40791850,3070,3070,3070,3070,0
|
|
20231116,110100,40791850,3070,3070,3070,3070,0
|
|
20231116,110000,40791850,3070,3070,3070,3070,0
|
|
20231116,105900,40791850,3070,3070,3070,3070,0
|
|
20231116,105800,40791850,3070,3070,3070,3070,0
|
|
20231116,105700,40791850,3070,3070,3070,3070,0
|
|
20231116,105600,40791850,3070,3070,3070,3070,1000
|
|
20231116,105500,37721850,3070,3070,3070,3070,0
|
|
20231116,105400,37721850,3070,3070,3070,3070,1817
|
|
20231116,105300,32143660,3085,3085,3085,3085,0
|
|
20231116,105200,32143660,3085,3085,3085,3085,1600
|
|
20231116,105100,27207660,3070,3075,3075,3070,162
|
|
20231116,105000,26709520,3085,3085,3085,3085,0
|
|
20231116,104900,26709520,3085,3085,3085,3085,42
|
|
20231116,104800,26579950,3085,3085,3085,3085,0
|
|
20231116,104700,26579950,3085,3085,3085,3085,0
|
|
20231116,104600,26579950,3085,3085,3085,3085,0
|
|
20231116,104500,26579950,3085,3085,3085,3085,0
|
|
20231116,104400,26579950,3085,3085,3085,3085,0
|
|
20231116,104300,26579950,3085,3085,3085,3085,1
|
|
20231116,104200,26576865,3075,3075,3075,3075,0
|
|
20231116,104100,26576865,3075,3080,3080,3075,706
|
|
20231116,104000,24405895,3080,3080,3080,3080,1
|
|
20231116,103900,24402815,3080,3080,3080,3080,0
|
|
20231116,103800,24402815,3080,3080,3080,3080,1301
|
|
20231116,103700,20395735,3085,3085,3085,3085,1
|
|
20231116,103600,20392650,3085,3085,3085,3085,4
|
|
20231116,103500,20380310,3085,3085,3085,3085,5
|
|
20231116,103400,20364885,3085,3085,3085,3085,2
|
|
20231116,103300,20358715,3085,3085,3085,3085,2
|
|
20231116,103200,20352545,3085,3085,3085,3085,3
|
|
20231116,103100,20343290,3085,3085,3085,3085,0
|
|
20231116,103000,20343290,3085,3085,3085,3085,1
|
|
20231116,102900,20340205,3085,3085,3085,3085,0
|
|
20231116,102800,20340205,3085,3085,3085,3085,70
|
|
20231116,102700,20124255,3085,3085,3085,3085,0
|
|
20231116,102600,20124255,3085,3085,3085,3085,5
|
|
20231116,102500,20108830,3080,3080,3080,3080,0
|
|
20231116,102400,20108830,3080,3080,3080,3080,64
|
|
20231116,102300,19911710,3080,3085,3085,3080,1032
|
|
20231116,102200,16728150,3085,3085,3085,3085,0
|
|
20231116,102100,16728150,3085,3085,3085,3085,0
|
|
20231116,102000,16728150,3085,3085,3085,3085,900
|
|
20231116,101900,13951650,3080,3085,3085,3080,1501
|
|
20231116,101800,9328565,3085,3085,3085,3085,71
|
|
20231116,101700,9109530,3090,3090,3090,3090,0
|
|
20231116,101600,9109530,3090,3090,3090,3090,0
|
|
20231116,101500,9109530,3090,3095,3095,3090,2
|
|
20231116,101400,9103345,3095,3095,3095,3095,0
|
|
20231116,101300,9103345,3095,3095,3095,3095,1
|
|
20231116,101200,9100250,3090,3090,3090,3090,0
|
|
20231116,101100,9100250,3090,3090,3090,3090,70
|
|
20231116,101000,8883950,3090,3090,3090,3090,105
|
|
20231116,100900,8559500,3095,3095,3095,3095,1
|
|
20231116,100800,8556405,3090,3090,3090,3090,0
|
|
20231116,100700,8556405,3090,3090,3090,3090,0
|
|
20231116,100600,8556405,3090,3090,3090,3090,0
|
|
20231116,100500,8556405,3090,3090,3090,3090,242
|
|
20231116,100400,7808625,3090,3090,3090,3090,16
|
|
20231116,100300,7759185,3090,3090,3095,3090,2387
|
|
20231116,100200,373355,3095,3095,3095,3095,5
|
|
20231116,100100,357880,3095,3090,3095,3090,3
|
|
20231116,100000,348605,3085,3085,3085,3085,113
|