624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192100,196715285,3070,3070,3070,3070,2226
|
|
20231117,192000,196715285,3070,3070,3070,3070,0
|
|
20231117,191900,196715285,3070,3070,3070,3070,0
|
|
20231117,191800,196715285,3070,3070,3070,3070,0
|
|
20231117,191700,196715285,3070,3070,3070,3070,0
|
|
20231117,191600,196715285,3070,3070,3070,3070,0
|
|
20231117,191500,196715285,3070,3070,3070,3070,0
|
|
20231117,191400,196715285,3070,3070,3070,3070,0
|
|
20231117,191300,196715285,3070,3070,3070,3070,0
|
|
20231117,191200,196715285,3070,3070,3070,3070,0
|
|
20231117,191100,196715285,3070,3070,3070,3070,0
|
|
20231117,191000,196715285,3070,3070,3070,3070,0
|
|
20231117,190900,196715285,3070,3070,3070,3070,0
|
|
20231117,190800,196715285,3070,3070,3070,3070,0
|
|
20231117,190700,196715285,3070,3070,3070,3070,0
|
|
20231117,190600,196715285,3070,3070,3070,3070,0
|
|
20231117,190500,196715285,3070,3070,3070,3070,0
|
|
20231117,190400,196715285,3070,3070,3070,3070,0
|
|
20231117,190300,196715285,3070,3070,3070,3070,0
|
|
20231117,190200,196715285,3070,3070,3070,3070,0
|
|
20231117,190100,196715285,3070,3070,3070,3070,0
|
|
20231117,190000,196715285,3070,3070,3070,3070,0
|
|
20231117,185900,196715285,3070,3070,3070,3070,0
|
|
20231117,185800,196715285,3070,3070,3070,3070,0
|
|
20231117,185700,196715285,3070,3070,3070,3070,0
|
|
20231117,185600,196715285,3070,3070,3070,3070,0
|
|
20231117,185500,196715285,3070,3070,3070,3070,0
|
|
20231117,185400,196715285,3070,3070,3070,3070,0
|
|
20231117,185300,196715285,3070,3070,3070,3070,0
|
|
20231117,185200,196715285,3070,3070,3070,3070,0
|
|
20231117,185100,196715285,3070,3070,3070,3070,2226
|
|
20231117,185000,196715285,3070,3070,3070,3070,0
|
|
20231117,184900,196715285,3070,3070,3070,3070,0
|
|
20231117,184800,196715285,3070,3070,3070,3070,0
|
|
20231117,184700,196715285,3070,3070,3070,3070,0
|
|
20231117,184600,196715285,3070,3070,3070,3070,0
|
|
20231117,184500,196715285,3070,3070,3070,3070,0
|
|
20231117,184400,196715285,3070,3070,3070,3070,0
|
|
20231117,184300,196715285,3070,3070,3070,3070,0
|
|
20231117,184200,196715285,3070,3070,3070,3070,0
|
|
20231117,184100,196715285,3070,3070,3070,3070,0
|
|
20231117,184000,196715285,3070,3070,3070,3070,0
|
|
20231117,183900,196715285,3070,3070,3070,3070,0
|
|
20231117,183800,196715285,3070,3070,3070,3070,0
|
|
20231117,183700,196715285,3070,3070,3070,3070,0
|
|
20231117,183600,196715285,3070,3070,3070,3070,0
|
|
20231117,183500,196715285,3070,3070,3070,3070,0
|
|
20231117,183400,196715285,3070,3070,3070,3070,0
|
|
20231117,183300,196715285,3070,3070,3070,3070,0
|
|
20231117,183200,196715285,3070,3070,3070,3070,0
|
|
20231117,183100,196715285,3070,3070,3070,3070,0
|
|
20231117,183000,196715285,3070,3070,3070,3070,0
|
|
20231117,182900,196715285,3070,3070,3070,3070,0
|
|
20231117,182800,196715285,3070,3070,3070,3070,0
|
|
20231117,182700,196715285,3070,3070,3070,3070,0
|
|
20231117,182600,196715285,3070,3070,3070,3070,0
|
|
20231117,182500,196715285,3070,3070,3070,3070,0
|
|
20231117,182400,196715285,3070,3070,3070,3070,0
|
|
20231117,182300,196715285,3070,3070,3070,3070,0
|
|
20231117,182200,196715285,3070,3070,3070,3070,0
|
|
20231117,182100,196715285,3070,3070,3070,3070,2226
|
|
20231117,182000,196715285,3070,3070,3070,3070,0
|
|
20231117,181900,196715285,3070,3070,3070,3070,0
|
|
20231117,181800,196715285,3070,3070,3070,3070,0
|
|
20231117,181700,196715285,3070,3070,3070,3070,0
|
|
20231117,181600,196715285,3070,3070,3070,3070,0
|
|
20231117,181500,196715285,3070,3070,3070,3070,0
|
|
20231117,181400,196715285,3070,3070,3070,3070,0
|
|
20231117,181300,196715285,3070,3070,3070,3070,0
|
|
20231117,181200,196715285,3070,3070,3070,3070,0
|
|
20231117,181100,196715285,3070,3070,3070,3070,0
|
|
20231117,181000,196715285,3070,3070,3070,3070,0
|
|
20231117,180900,196715285,3070,3070,3070,3070,0
|
|
20231117,180800,196715285,3070,3070,3070,3070,0
|
|
20231117,180700,196715285,3070,3070,3070,3070,0
|
|
20231117,180600,196715285,3070,3070,3070,3070,0
|
|
20231117,180500,196715285,3070,3070,3070,3070,0
|
|
20231117,180400,196715285,3070,3070,3070,3070,0
|
|
20231117,180300,196715285,3070,3070,3070,3070,0
|
|
20231117,180200,196715285,3070,3070,3070,3070,0
|
|
20231117,180100,196715285,3070,3070,3070,3070,0
|
|
20231117,180000,196715285,3070,3070,3070,3070,0
|
|
20231117,175900,196715285,3070,3070,3070,3070,0
|
|
20231117,175800,196715285,3070,3070,3070,3070,0
|
|
20231117,175700,196715285,3070,3070,3070,3070,0
|
|
20231117,175600,196715285,3070,3070,3070,3070,0
|
|
20231117,175500,196715285,3070,3070,3070,3070,0
|
|
20231117,175400,196715285,3070,3070,3070,3070,0
|
|
20231117,175300,196715285,3070,3070,3070,3070,0
|
|
20231117,175200,196715285,3070,3070,3070,3070,0
|
|
20231117,175100,196715285,3070,3070,3070,3070,2226
|
|
20231117,175000,196715285,3070,3070,3070,3070,0
|
|
20231117,174900,196715285,3070,3070,3070,3070,0
|
|
20231117,174800,196715285,3070,3070,3070,3070,0
|
|
20231117,174700,196715285,3070,3070,3070,3070,0
|
|
20231117,174600,196715285,3070,3070,3070,3070,0
|
|
20231117,174500,196715285,3070,3070,3070,3070,0
|
|
20231117,174400,196715285,3070,3070,3070,3070,0
|
|
20231117,174300,196715285,3070,3070,3070,3070,0
|
|
20231117,174200,196715285,3070,3070,3070,3070,0
|
|
20231117,174100,196715285,3070,3070,3070,3070,0
|
|
20231117,174000,196715285,3070,3070,3070,3070,0
|
|
20231117,173900,196715285,3070,3070,3070,3070,0
|
|
20231117,173800,196715285,3070,3070,3070,3070,0
|
|
20231117,173700,196715285,3070,3070,3070,3070,0
|
|
20231117,173600,196715285,3070,3070,3070,3070,0
|
|
20231117,173500,196715285,3070,3070,3070,3070,0
|
|
20231117,173400,196715285,3070,3070,3070,3070,0
|
|
20231117,173300,196715285,3070,3070,3070,3070,0
|
|
20231117,173200,196715285,3070,3070,3070,3070,0
|
|
20231117,173100,196715285,3070,3070,3070,3070,0
|
|
20231117,173000,196715285,3070,3070,3070,3070,0
|
|
20231117,172900,196715285,3070,3070,3070,3070,0
|
|
20231117,172800,196715285,3070,3070,3070,3070,0
|
|
20231117,172700,196715285,3070,3070,3070,3070,0
|
|
20231117,172600,196715285,3070,3070,3070,3070,0
|
|
20231117,172500,196715285,3070,3070,3070,3070,0
|
|
20231117,172400,196715285,3070,3070,3070,3070,0
|
|
20231117,172300,196715285,3070,3070,3070,3070,0
|
|
20231117,172200,196715285,3070,3070,3070,3070,0
|
|
20231117,172100,196715285,3070,3070,3070,3070,2226
|
|
20231117,172000,196715285,3070,3070,3070,3070,0
|
|
20231117,171900,196715285,3070,3070,3070,3070,0
|
|
20231117,171800,196715285,3070,3070,3070,3070,0
|
|
20231117,171700,196715285,3070,3070,3070,3070,0
|
|
20231117,171600,196715285,3070,3070,3070,3070,0
|
|
20231117,171500,196715285,3070,3070,3070,3070,0
|
|
20231117,171400,196715285,3070,3070,3070,3070,0
|
|
20231117,171300,196715285,3070,3070,3070,3070,0
|
|
20231117,171200,196715285,3070,3070,3070,3070,0
|
|
20231117,171100,196715285,3070,3070,3070,3070,0
|
|
20231117,171000,196715285,3070,3070,3070,3070,0
|
|
20231117,170900,196715285,3070,3070,3070,3070,0
|
|
20231117,170800,196715285,3070,3070,3070,3070,0
|
|
20231117,170700,196715285,3070,3070,3070,3070,0
|
|
20231117,170600,196715285,3070,3070,3070,3070,0
|
|
20231117,170500,196715285,3070,3070,3070,3070,0
|
|
20231117,170400,196715285,3070,3070,3070,3070,0
|
|
20231117,170300,196715285,3070,3070,3070,3070,0
|
|
20231117,170200,196715285,3070,3070,3070,3070,0
|
|
20231117,170100,196715285,3070,3070,3070,3070,0
|
|
20231117,170000,196715285,3070,3070,3070,3070,0
|
|
20231117,165900,196715285,3070,3070,3070,3070,0
|
|
20231117,165800,196715285,3070,3070,3070,3070,0
|
|
20231117,165700,196715285,3070,3070,3070,3070,0
|
|
20231117,165600,196715285,3070,3070,3070,3070,0
|
|
20231117,165500,196715285,3070,3070,3070,3070,0
|
|
20231117,165400,196715285,3070,3070,3070,3070,0
|
|
20231117,165300,196715285,3070,3070,3070,3070,0
|
|
20231117,165200,196715285,3070,3070,3070,3070,0
|
|
20231117,165100,196715285,3070,3070,3070,3070,2226
|
|
20231117,165000,196715285,3070,3070,3070,3070,0
|
|
20231117,164900,196715285,3070,3070,3070,3070,0
|
|
20231117,164800,196715285,3070,3070,3070,3070,0
|
|
20231117,164700,196715285,3070,3070,3070,3070,0
|
|
20231117,164600,196715285,3070,3070,3070,3070,0
|
|
20231117,164500,196715285,3070,3070,3070,3070,0
|
|
20231117,164400,196715285,3070,3070,3070,3070,0
|
|
20231117,164300,196715285,3070,3070,3070,3070,0
|
|
20231117,164200,196715285,3070,3070,3070,3070,0
|
|
20231117,164100,196715285,3070,3070,3070,3070,0
|
|
20231117,164000,196715285,3070,3070,3070,3070,0
|
|
20231117,163900,196715285,3070,3070,3070,3070,0
|
|
20231117,163800,196715285,3070,3070,3070,3070,0
|
|
20231117,163700,196715285,3070,3070,3070,3070,0
|
|
20231117,163600,196715285,3070,3070,3070,3070,0
|
|
20231117,163500,196715285,3070,3070,3070,3070,0
|
|
20231117,163400,196715285,3070,3070,3070,3070,0
|
|
20231117,163300,196715285,3070,3070,3070,3070,0
|
|
20231117,163200,196715285,3070,3070,3070,3070,0
|
|
20231117,163100,196715285,3070,3070,3070,3070,0
|
|
20231117,163000,196715285,3070,3070,3070,3070,0
|
|
20231117,162900,196715285,3070,3070,3070,3070,0
|
|
20231117,162800,196715285,3070,3070,3070,3070,0
|
|
20231117,162700,196715285,3070,3070,3070,3070,0
|
|
20231117,162600,196715285,3070,3070,3070,3070,0
|
|
20231117,162500,196715285,3070,3070,3070,3070,0
|
|
20231117,162400,196715285,3070,3070,3070,3070,0
|
|
20231117,162300,196715285,3070,3070,3070,3070,0
|
|
20231117,162200,196715285,3070,3070,3070,3070,0
|
|
20231117,162100,196715285,3070,3070,3070,3070,2226
|
|
20231117,162000,196715285,3070,3070,3070,3070,0
|
|
20231117,161900,196715285,3070,3070,3070,3070,0
|
|
20231117,161800,196715285,3070,3070,3070,3070,0
|
|
20231117,161700,196715285,3070,3070,3070,3070,0
|
|
20231117,161600,196715285,3070,3070,3070,3070,0
|
|
20231117,161500,196715285,3070,3070,3070,3070,0
|
|
20231117,161400,196715285,3070,3070,3070,3070,0
|
|
20231117,161300,196715285,3070,3070,3070,3070,0
|
|
20231117,161200,196715285,3070,3070,3070,3070,0
|
|
20231117,161100,196715285,3070,3070,3070,3070,0
|
|
20231117,161000,196715285,3070,3070,3070,3070,0
|
|
20231117,160900,196715285,3070,3070,3070,3070,0
|
|
20231117,160800,196715285,3070,3070,3070,3070,0
|
|
20231117,160700,196715285,3070,3070,3070,3070,0
|
|
20231117,160600,196715285,3070,3070,3070,3070,0
|
|
20231117,160500,196715285,3070,3070,3070,3070,0
|
|
20231117,160400,196715285,3070,3070,3070,3070,0
|
|
20231117,160300,196715285,3070,3070,3070,3070,0
|
|
20231117,160200,196715285,3070,3070,3070,3070,0
|
|
20231117,160100,196715285,3070,3070,3070,3070,0
|
|
20231117,160000,196715285,3070,3070,3070,3070,0
|
|
20231117,155900,196715285,3070,3070,3070,3070,0
|
|
20231117,155800,196715285,3070,3070,3070,3070,0
|
|
20231117,155700,196715285,3070,3070,3070,3070,0
|
|
20231117,155600,196715285,3070,3070,3070,3070,0
|
|
20231117,155500,196715285,3070,3070,3070,3070,0
|
|
20231117,155400,196715285,3070,3070,3070,3070,0
|
|
20231117,155300,196715285,3070,3070,3070,3070,0
|
|
20231117,155200,196715285,3070,3070,3070,3070,0
|
|
20231117,155100,196715285,3070,3070,3070,3070,2226
|
|
20231117,155000,196715285,3070,3070,3070,3070,0
|
|
20231117,154900,196715285,3070,3070,3070,3070,0
|
|
20231117,154800,196715285,3070,3070,3070,3070,0
|
|
20231117,154700,196715285,3070,3070,3070,3070,0
|
|
20231117,154600,196715285,3070,3070,3070,3070,0
|
|
20231117,154500,196715285,3070,3070,3070,3070,0
|
|
20231117,154400,196715285,3070,3070,3070,3070,0
|
|
20231117,154300,196715285,3070,3070,3070,3070,0
|
|
20231117,154200,196715285,3070,3070,3070,3070,0
|
|
20231117,154100,196715285,3070,3070,3070,3070,0
|
|
20231117,154000,196715285,3070,3070,3070,3070,0
|
|
20231117,153900,196715285,3070,3070,3070,3070,0
|
|
20231117,153800,196715285,3070,3070,3070,3070,0
|
|
20231117,153700,196715285,3070,3070,3070,3070,0
|
|
20231117,153600,196715285,3070,3070,3070,3070,0
|
|
20231117,153500,196715285,3070,3070,3070,3070,0
|
|
20231117,153400,196715285,3070,3070,3070,3070,0
|
|
20231117,153300,196715285,3070,3070,3070,3070,0
|
|
20231117,153200,196715285,3070,3070,3070,3070,0
|
|
20231117,153100,196715285,3070,3070,3070,3070,0
|
|
20231117,153000,196715285,3070,3070,3070,3070,2226
|
|
20231117,152900,189881465,3065,3065,3065,3065,0
|
|
20231117,152800,189881465,3065,3065,3065,3065,0
|
|
20231117,152700,189881465,3065,3065,3065,3065,0
|
|
20231117,152600,189881465,3065,3065,3065,3065,0
|
|
20231117,152500,189881465,3065,3065,3065,3065,0
|
|
20231117,152400,189881465,3065,3065,3065,3065,0
|
|
20231117,152300,189881465,3065,3065,3065,3065,0
|
|
20231117,152200,189881465,3065,3065,3065,3065,0
|
|
20231117,152100,189881465,3065,3065,3065,3065,0
|
|
20231117,152000,189881465,3065,3065,3065,3065,0
|
|
20231117,151900,189881465,3065,3065,3065,3065,0
|
|
20231117,151800,189881465,3065,3065,3065,3065,0
|
|
20231117,151700,189881465,3065,3065,3065,3065,10
|
|
20231117,151600,189850815,3065,3065,3065,3065,10
|
|
20231117,151500,189820165,3065,3065,3065,3065,8
|
|
20231117,151400,189795645,3070,3065,3070,3065,436
|
|
20231117,151300,188459195,3065,3065,3065,3065,19
|
|
20231117,151200,188400960,3065,3065,3065,3065,26
|
|
20231117,151100,188321270,3065,3065,3065,3065,46
|
|
20231117,151000,188180280,3065,3065,3065,3065,30
|
|
20231117,150900,188088330,3060,3065,3065,3060,125
|
|
20231117,150800,187705330,3065,3065,3065,3065,6067
|
|
20231117,150700,169109975,3070,3070,3070,3070,0
|
|
20231117,150600,169109975,3070,3070,3070,3070,65
|
|
20231117,150500,168910425,3070,3070,3070,3070,0
|
|
20231117,150400,168910425,3070,3070,3070,3070,0
|
|
20231117,150300,168910425,3070,3070,3070,3070,0
|
|
20231117,150200,168910425,3070,3070,3070,3070,0
|
|
20231117,150100,168910425,3070,3070,3070,3070,6
|
|
20231117,150000,168892005,3070,3070,3070,3070,0
|
|
20231117,145900,168892005,3070,3070,3070,3070,0
|
|
20231117,145800,168892005,3070,3070,3070,3070,0
|
|
20231117,145700,168892005,3070,3070,3070,3070,0
|
|
20231117,145600,168892005,3070,3070,3070,3070,10
|
|
20231117,145500,168861305,3070,3070,3070,3070,0
|
|
20231117,145400,168861305,3070,3070,3070,3070,10
|
|
20231117,145300,168830605,3070,3070,3070,3070,5
|
|
20231117,145200,168815255,3070,3070,3070,3070,0
|
|
20231117,145100,168815255,3070,3070,3070,3070,6
|
|
20231117,145000,168796835,3070,3070,3070,3070,0
|
|
20231117,144900,168796835,3070,3070,3070,3070,0
|
|
20231117,144800,168796835,3070,3070,3070,3070,81
|
|
20231117,144700,168548165,3070,3070,3070,3070,0
|
|
20231117,144600,168548165,3070,3070,3070,3070,0
|
|
20231117,144500,168548165,3070,3070,3070,3070,0
|
|
20231117,144400,168548165,3070,3070,3070,3070,0
|
|
20231117,144300,168548165,3070,3070,3070,3070,70
|
|
20231117,144200,168333265,3070,3070,3070,3070,0
|
|
20231117,144100,168333265,3070,3065,3070,3065,8
|
|
20231117,144000,168308730,3065,3065,3065,3065,0
|
|
20231117,143900,168308730,3065,3065,3065,3065,100
|
|
20231117,143800,168002230,3070,3070,3070,3070,0
|
|
20231117,143700,168002230,3070,3070,3070,3070,0
|
|
20231117,143600,168002230,3070,3070,3070,3070,1
|
|
20231117,143500,167999160,3065,3065,3065,3065,5
|
|
20231117,143400,167983835,3065,3065,3065,3065,0
|
|
20231117,143300,167983835,3065,3065,3065,3065,5
|
|
20231117,143200,167968510,3065,3065,3065,3065,5
|
|
20231117,143100,167953185,3065,3065,3065,3065,5
|
|
20231117,143000,167937860,3065,3065,3065,3065,0
|
|
20231117,142900,167937860,3065,3065,3065,3065,5
|
|
20231117,142800,167922535,3065,3065,3065,3065,5
|
|
20231117,142700,167907210,3065,3065,3065,3065,0
|
|
20231117,142600,167907210,3065,3065,3065,3065,5
|
|
20231117,142500,167891885,3065,3065,3065,3065,5
|
|
20231117,142400,167876560,3065,3065,3065,3065,5
|
|
20231117,142300,167861235,3065,3065,3065,3065,0
|
|
20231117,142200,167861235,3065,3065,3065,3065,5
|
|
20231117,142100,167845910,3065,3065,3065,3065,6
|
|
20231117,142000,167827520,3065,3065,3065,3065,0
|
|
20231117,141900,167827520,3065,3065,3065,3065,1374
|
|
20231117,141800,163616210,3065,3065,3065,3065,0
|
|
20231117,141700,163616210,3065,3065,3065,3065,5452
|
|
20231117,141600,146905830,3065,3065,3065,3065,5
|
|
20231117,141500,146890505,3065,3065,3065,3065,5
|
|
20231117,141400,146875180,3065,3065,3065,3065,55
|
|
20231117,141300,146706605,3065,3065,3065,3065,0
|
|
20231117,141200,146706605,3065,3070,3070,3065,2020
|
|
20231117,141100,140515205,3070,3070,3070,3070,2
|
|
20231117,141000,140509065,3070,3070,3070,3070,1
|
|
20231117,140900,140505995,3065,3065,3065,3065,5
|
|
20231117,140800,140490670,3065,3065,3065,3065,5
|
|
20231117,140700,140475345,3065,3065,3065,3065,0
|
|
20231117,140600,140475345,3065,3065,3065,3065,576
|
|
20231117,140500,138709905,3065,3065,3065,3065,0
|
|
20231117,140400,138709905,3065,3065,3065,3065,4
|
|
20231117,140300,138697645,3065,3065,3065,3065,301
|
|
20231117,140200,137775080,3065,3065,3065,3065,536
|
|
20231117,140100,136132240,3065,3065,3065,3065,6
|
|
20231117,140000,136113850,3065,3065,3065,3065,0
|
|
20231117,135900,136113850,3065,3065,3065,3065,6
|
|
20231117,135800,136095460,3065,3065,3065,3065,6
|
|
20231117,135700,136077070,3065,3065,3065,3065,6
|
|
20231117,135600,136058680,3065,3065,3065,3065,6
|
|
20231117,135500,136040290,3075,3075,3075,3075,0
|
|
20231117,135400,136040290,3075,3075,3075,3075,0
|
|
20231117,135300,136040290,3075,3075,3075,3075,1
|
|
20231117,135200,136037215,3065,3065,3065,3065,11
|
|
20231117,135100,136003500,3065,3065,3065,3065,6
|
|
20231117,135000,135985110,3065,3065,3065,3065,0
|
|
20231117,134900,135985110,3065,3065,3065,3065,6
|
|
20231117,134800,135966720,3065,3065,3065,3065,6
|
|
20231117,134700,135948330,3065,3065,3065,3065,1006
|
|
20231117,134600,132864940,3065,3065,3065,3065,820
|
|
20231117,134500,130351640,3070,3070,3070,3070,503
|
|
20231117,134400,128807430,3065,3065,3065,3065,6
|
|
20231117,134300,128789040,3065,3065,3065,3065,0
|
|
20231117,134200,128789040,3065,3065,3065,3065,6
|
|
20231117,134100,128770650,3065,3065,3065,3065,6
|
|
20231117,134000,128752260,3065,3065,3065,3065,0
|
|
20231117,133900,128752260,3065,3065,3065,3065,6
|
|
20231117,133800,128733870,3065,3065,3065,3065,6
|
|
20231117,133700,128715480,3065,3065,3065,3065,6
|
|
20231117,133600,128697090,3065,3065,3065,3065,0
|
|
20231117,133500,128697090,3065,3065,3065,3065,506
|
|
20231117,133400,127146200,3065,3065,3065,3065,1006
|
|
20231117,133300,124062810,3065,3065,3065,3065,1600
|
|
20231117,133200,119158810,3070,3070,3070,3070,10
|
|
20231117,133100,119128110,3070,3070,3070,3070,0
|
|
20231117,133000,119128110,3070,3070,3070,3070,10
|
|
20231117,132900,119097410,3065,3065,3065,3065,6
|
|
20231117,132800,119079020,3065,3065,3065,3065,6
|
|
20231117,132700,119060630,3065,3065,3065,3065,6
|
|
20231117,132600,119042240,3065,3065,3065,3065,0
|
|
20231117,132500,119042240,3065,3065,3065,3065,6
|
|
20231117,132400,119023850,3065,3065,3065,3065,6
|
|
20231117,132300,119005460,3065,3065,3065,3065,0
|
|
20231117,132200,119005460,3065,3065,3065,3065,906
|
|
20231117,132100,116228570,3070,3070,3070,3070,0
|
|
20231117,132000,116228570,3070,3070,3070,3070,101
|
|
20231117,131900,115918500,3075,3075,3075,3075,0
|
|
20231117,131800,115918500,3075,3075,3075,3075,0
|
|
20231117,131700,115918500,3075,3075,3075,3075,0
|
|
20231117,131600,115918500,3075,3075,3075,3075,0
|
|
20231117,131500,115918500,3075,3075,3075,3075,0
|
|
20231117,131400,115918500,3075,3075,3075,3075,17
|
|
20231117,131300,115866225,3075,3070,3075,3070,7
|
|
20231117,131200,115844730,3065,3070,3070,3065,1009
|
|
20231117,131100,112752130,3070,3070,3070,3070,80
|
|
20231117,131000,112506530,3070,3070,3070,3070,6
|
|
20231117,130900,112488110,3070,3070,3070,3070,0
|
|
20231117,130800,112488110,3070,3070,3070,3070,306
|
|
20231117,130700,111548690,3075,3075,3075,3075,0
|
|
20231117,130600,111548690,3075,3075,3075,3075,1
|
|
20231117,130500,111545615,3075,3075,3075,3075,0
|
|
20231117,130400,111545615,3075,3075,3075,3075,0
|
|
20231117,130300,111545615,3075,3075,3075,3075,0
|
|
20231117,130200,111545615,3075,3075,3075,3075,0
|
|
20231117,130100,111545615,3075,3075,3075,3075,2
|
|
20231117,130000,111539465,3075,3075,3075,3075,0
|
|
20231117,125900,111539465,3075,3075,3075,3075,1
|
|
20231117,125800,111536390,3065,3065,3065,3065,6
|
|
20231117,125700,111518000,3065,3070,3070,3065,78
|
|
20231117,125600,111278925,3070,3070,3070,3070,0
|
|
20231117,125500,111278925,3070,3070,3070,3070,195
|
|
20231117,125400,110680275,3070,3070,3070,3070,0
|
|
20231117,125300,110680275,3070,3070,3070,3070,0
|
|
20231117,125200,110680275,3070,3070,3070,3070,0
|
|
20231117,125100,110680275,3070,3065,3070,3065,833
|
|
20231117,125000,108127125,3065,3065,3065,3065,699
|
|
20231117,124900,105984690,3065,3065,3065,3065,103
|
|
20231117,124800,105668995,3065,3065,3065,3065,16
|
|
20231117,124700,105619955,3065,3065,3065,3065,571
|
|
20231117,124600,103869840,3070,3070,3070,3070,0
|
|
20231117,124500,103869840,3070,3070,3070,3070,20
|
|
20231117,124400,103808440,3070,3070,3070,3070,0
|
|
20231117,124300,103808440,3070,3070,3070,3070,0
|
|
20231117,124200,103808440,3070,3070,3070,3070,0
|
|
20231117,124100,103808440,3070,3070,3070,3070,0
|
|
20231117,124000,103808440,3070,3070,3070,3070,0
|
|
20231117,123900,103808440,3070,3070,3070,3070,0
|
|
20231117,123800,103808440,3070,3070,3070,3070,0
|
|
20231117,123700,103808440,3070,3070,3070,3070,0
|
|
20231117,123600,103808440,3070,3070,3070,3070,0
|
|
20231117,123500,103808440,3070,3070,3070,3070,0
|
|
20231117,123400,103808440,3070,3070,3070,3070,0
|
|
20231117,123300,103808440,3070,3070,3070,3070,10
|
|
20231117,123200,103777740,3070,3070,3070,3070,0
|
|
20231117,123100,103777740,3070,3070,3070,3070,0
|
|
20231117,123000,103777740,3070,3070,3070,3070,0
|
|
20231117,122900,103777740,3070,3070,3070,3070,0
|
|
20231117,122800,103777740,3070,3070,3070,3070,0
|
|
20231117,122700,103777740,3070,3070,3070,3070,0
|
|
20231117,122600,103777740,3070,3070,3070,3070,0
|
|
20231117,122500,103777740,3070,3070,3070,3070,0
|
|
20231117,122400,103777740,3070,3070,3070,3070,68
|
|
20231117,122300,103568980,3070,3070,3070,3070,41
|
|
20231117,122200,103443110,3070,3070,3070,3070,0
|
|
20231117,122100,103443110,3070,3070,3070,3070,0
|
|
20231117,122000,103443110,3070,3070,3070,3070,0
|
|
20231117,121900,103443110,3070,3070,3070,3070,4
|
|
20231117,121800,103430830,3070,3070,3070,3070,2
|
|
20231117,121700,103424690,3070,3070,3070,3070,1
|
|
20231117,121600,103421620,3070,3070,3070,3070,0
|
|
20231117,121500,103421620,3070,3070,3070,3070,0
|
|
20231117,121400,103421620,3070,3070,3070,3070,0
|
|
20231117,121300,103421620,3070,3070,3070,3070,0
|
|
20231117,121200,103421620,3070,3070,3070,3070,130
|
|
20231117,121100,103022520,3075,3075,3075,3075,0
|
|
20231117,121000,103022520,3075,3075,3075,3075,0
|
|
20231117,120900,103022520,3075,3075,3075,3075,0
|
|
20231117,120800,103022520,3075,3075,3075,3075,0
|
|
20231117,120700,103022520,3075,3075,3075,3075,0
|
|
20231117,120600,103022520,3075,3075,3075,3075,0
|
|
20231117,120500,103022520,3075,3075,3075,3075,0
|
|
20231117,120400,103022520,3075,3075,3075,3075,0
|
|
20231117,120300,103022520,3075,3075,3075,3075,0
|
|
20231117,120200,103022520,3075,3075,3075,3075,100
|
|
20231117,120100,102715020,3065,3065,3065,3065,6
|
|
20231117,120000,102696630,3065,3065,3065,3065,190
|
|
20231117,115900,102114280,3065,3065,3065,3065,132
|
|
20231117,115800,101709700,3065,3065,3065,3065,6
|
|
20231117,115700,101691310,3065,3065,3065,3065,106
|
|
20231117,115600,101366420,3065,3065,3065,3065,506
|
|
20231117,115500,99815530,3065,3065,3065,3065,0
|
|
20231117,115400,99815530,3065,3065,3065,3065,6
|
|
20231117,115300,99797140,3065,3065,3065,3065,6
|
|
20231117,115200,99778750,3065,3065,3065,3065,22
|
|
20231117,115100,99711320,3065,3065,3065,3065,6
|
|
20231117,115000,99692930,3065,3065,3065,3065,3006
|
|
20231117,114900,90479540,3065,3070,3070,3065,290
|
|
20231117,114800,89590010,3070,3070,3070,3070,0
|
|
20231117,114700,89590010,3070,3070,3070,3070,406
|
|
20231117,114600,88343590,3070,3070,3070,3070,6
|
|
20231117,114500,88325170,3070,3070,3070,3070,2000
|
|
20231117,114400,82185170,3075,3075,3075,3075,44
|
|
20231117,114300,82049870,3075,3075,3075,3075,6
|
|
20231117,114200,82031420,3070,3070,3070,3070,400
|
|
20231117,114100,80803420,3070,3070,3070,3070,6
|
|
20231117,114000,80785000,3070,3070,3070,3070,6
|
|
20231117,113900,80766580,3070,3070,3070,3070,6
|
|
20231117,113800,80748160,3070,3075,3075,3070,184
|
|
20231117,113700,80182615,3080,3080,3080,3080,50
|
|
20231117,113600,80028615,3080,3080,3080,3080,0
|
|
20231117,113500,80028615,3080,3080,3080,3080,0
|
|
20231117,113400,80028615,3080,3080,3080,3080,0
|
|
20231117,113300,80028615,3080,3075,3080,3075,7
|
|
20231117,113200,80007085,3075,3075,3075,3075,0
|
|
20231117,113100,80007085,3075,3075,3075,3075,121
|
|
20231117,113000,79635010,3075,3075,3075,3075,0
|
|
20231117,112900,79635010,3075,3075,3075,3075,0
|
|
20231117,112800,79635010,3075,3075,3075,3075,5
|
|
20231117,112700,79619635,3075,3070,3075,3070,240
|
|
20231117,112600,78882585,3075,3075,3075,3075,0
|
|
20231117,112500,78882585,3075,3075,3075,3075,0
|
|
20231117,112400,78882585,3075,3075,3075,3075,0
|
|
20231117,112300,78882585,3075,3075,3075,3075,3
|
|
20231117,112200,78873360,3075,3075,3075,3075,285
|
|
20231117,112100,77996985,3075,3075,3075,3075,0
|
|
20231117,112000,77996985,3075,3075,3075,3075,6
|
|
20231117,111900,77978535,3075,3075,3075,3075,6
|
|
20231117,111800,77960085,3075,3075,3075,3075,0
|
|
20231117,111700,77960085,3075,3075,3075,3075,6
|
|
20231117,111600,77941635,3075,3075,3075,3075,185
|
|
20231117,111500,77372760,3080,3080,3080,3080,0
|
|
20231117,111400,77372760,3080,3080,3080,3080,0
|
|
20231117,111300,77372760,3080,3080,3080,3080,0
|
|
20231117,111200,77372760,3080,3080,3080,3080,0
|
|
20231117,111100,77372760,3080,3080,3080,3080,325
|
|
20231117,111000,76371760,3075,3075,3075,3075,6
|
|
20231117,110900,76353310,3075,3075,3075,3075,6
|
|
20231117,110800,76334860,3075,3075,3075,3075,0
|
|
20231117,110700,76334860,3075,3075,3075,3075,2639
|
|
20231117,110600,68219935,3075,3075,3075,3075,2274
|
|
20231117,110500,61227385,3075,3075,3075,3075,185
|
|
20231117,110400,60658510,3075,3075,3075,3075,4006
|
|
20231117,110300,48340060,3085,3080,3085,3080,7
|
|
20231117,110200,48318495,3080,3075,3080,3075,56
|
|
20231117,110100,48146045,3075,3075,3075,3075,0
|
|
20231117,110000,48146045,3075,3075,3075,3075,6
|
|
20231117,105900,48127595,3075,3075,3075,3075,6
|
|
20231117,105800,48109145,3075,3075,3075,3075,0
|
|
20231117,105700,48109145,3075,3075,3075,3075,6
|
|
20231117,105600,48090695,3075,3075,3075,3075,6
|
|
20231117,105500,48072245,3075,3075,3075,3075,0
|
|
20231117,105400,48072245,3075,3075,3075,3075,191
|
|
20231117,105300,47484920,3075,3075,3075,3075,6
|
|
20231117,105200,47466470,3075,3075,3075,3075,6
|
|
20231117,105100,47448020,3075,3075,3075,3075,0
|
|
20231117,105000,47448020,3075,3075,3075,3075,6
|
|
20231117,104900,47429570,3075,3075,3075,3075,6
|
|
20231117,104800,47411120,3075,3075,3075,3075,0
|
|
20231117,104700,47411120,3075,3075,3075,3075,6
|
|
20231117,104600,47392670,3075,3075,3075,3075,6
|
|
20231117,104500,47374220,3075,3075,3075,3075,6
|
|
20231117,104400,47355770,3075,3075,3075,3075,0
|
|
20231117,104300,47355770,3075,3075,3075,3075,191
|
|
20231117,104200,46768445,3075,3075,3075,3075,8
|
|
20231117,104100,46743845,3075,3075,3075,3075,48
|
|
20231117,104000,46596245,3080,3080,3080,3080,0
|
|
20231117,103900,46596245,3080,3070,3080,3070,389
|
|
20231117,103800,45398710,3070,3070,3070,3070,0
|
|
20231117,103700,45398710,3070,3070,3070,3070,6
|
|
20231117,103600,45380290,3070,3070,3070,3070,6
|
|
20231117,103500,45361870,3070,3070,3070,3070,6
|
|
20231117,103400,45343450,3070,3070,3070,3070,0
|
|
20231117,103300,45343450,3070,3070,3070,3070,106
|
|
20231117,103200,45018030,3070,3070,3070,3070,185
|
|
20231117,103100,44450080,3075,3075,3075,3075,0
|
|
20231117,103000,44450080,3075,3075,3075,3075,7
|
|
20231117,102900,44428555,3070,3070,3070,3070,6
|
|
20231117,102800,44410135,3070,3070,3070,3070,100
|
|
20231117,102700,44103135,3070,3070,3070,3070,6
|
|
20231117,102600,44084715,3070,3070,3070,3070,0
|
|
20231117,102500,44084715,3070,3070,3070,3070,117
|
|
20231117,102400,43725525,3070,3070,3070,3070,0
|
|
20231117,102300,43725525,3070,3070,3070,3070,0
|
|
20231117,102200,43725525,3070,3070,3070,3070,0
|
|
20231117,102100,43725525,3070,3070,3070,3070,185
|
|
20231117,102000,43157575,3070,3070,3070,3070,0
|
|
20231117,101900,43157575,3070,3070,3070,3070,2000
|
|
20231117,101800,37017575,3070,3070,3070,3070,0
|
|
20231117,101700,37017575,3070,3070,3070,3070,0
|
|
20231117,101600,37017575,3070,3070,3070,3070,0
|
|
20231117,101500,37017575,3070,3070,3070,3070,0
|
|
20231117,101400,37017575,3070,3070,3070,3070,0
|
|
20231117,101300,37017575,3070,3070,3070,3070,1
|
|
20231117,101200,37014505,3070,3070,3070,3070,280
|
|
20231117,101100,36154905,3075,3075,3075,3075,0
|
|
20231117,101000,36154905,3075,3075,3075,3075,19
|
|
20231117,100900,36096480,3075,3075,3075,3075,0
|
|
20231117,100800,36096480,3075,3075,3075,3075,100
|
|
20231117,100700,35788980,3075,3075,3075,3075,0
|
|
20231117,100600,35788980,3075,3075,3075,3075,0
|
|
20231117,100500,35788980,3075,3075,3075,3075,0
|
|
20231117,100400,35788980,3075,3075,3075,3075,0
|
|
20231117,100300,35788980,3075,3075,3075,3075,0
|
|
20231117,100200,35788980,3075,3080,3080,3075,154
|
|
20231117,100100,35315415,3080,3080,3080,3080,6
|
|
20231117,100000,35296935,3080,3080,3080,3080,0
|
|
20231117,095900,35296935,3080,3080,3080,3080,0
|
|
20231117,095800,35296935,3080,3080,3080,3080,0
|
|
20231117,095700,35296935,3080,3080,3080,3080,0
|
|
20231117,095600,35296935,3080,3080,3080,3080,0
|
|
20231117,095500,35296935,3080,3080,3080,3080,0
|
|
20231117,095400,35296935,3080,3080,3080,3080,0
|
|
20231117,095300,35296935,3080,3080,3080,3080,0
|
|
20231117,095200,35296935,3080,3075,3080,3075,30
|
|
20231117,095100,35204680,3075,3075,3075,3075,0
|
|
20231117,095000,35204680,3075,3075,3075,3075,0
|
|
20231117,094900,35204680,3075,3075,3075,3075,0
|
|
20231117,094800,35204680,3075,3075,3075,3075,0
|
|
20231117,094700,35204680,3075,3075,3075,3075,1
|
|
20231117,094600,35201605,3065,3065,3065,3065,0
|
|
20231117,094500,35201605,3065,3065,3065,3065,0
|
|
20231117,094400,35201605,3065,3065,3065,3065,150
|
|
20231117,094300,34741855,3065,3070,3070,3065,4725
|
|
20231117,094200,20256830,3075,3075,3075,3075,1
|
|
20231117,094100,20253755,3070,3070,3070,3070,130
|
|
20231117,094000,19854655,3065,3065,3065,3065,1000
|
|
20231117,093900,16789655,3070,3070,3070,3070,5
|
|
20231117,093800,16774305,3070,3070,3070,3070,0
|
|
20231117,093700,16774305,3070,3070,3070,3070,266
|
|
20231117,093600,15957685,3070,3070,3070,3065,3144
|
|
20231117,093500,6306105,3075,3075,3075,3075,1
|
|
20231117,093400,6303030,3075,3075,3075,3075,52
|
|
20231117,093300,6143130,3075,3075,3075,3075,1
|
|
20231117,093200,6140055,3075,3075,3075,3075,100
|
|
20231117,093100,5832555,3075,3075,3075,3075,60
|
|
20231117,093000,5648055,3080,3080,3080,3080,0
|
|
20231117,092900,5648055,3080,3080,3080,3080,1
|
|
20231117,092800,5644975,3075,3075,3075,3075,0
|
|
20231117,092700,5644975,3075,3075,3075,3075,212
|
|
20231117,092600,4993075,3080,3080,3080,3080,0
|
|
20231117,092500,4993075,3080,3080,3080,3080,0
|
|
20231117,092400,4993075,3080,3080,3080,3080,1
|
|
20231117,092300,4989995,3075,3075,3075,3075,0
|
|
20231117,092200,4989995,3075,3075,3075,3075,70
|
|
20231117,092100,4774745,3075,3075,3075,3075,23
|
|
20231117,092000,4704020,3075,3075,3075,3075,0
|
|
20231117,091900,4704020,3075,3075,3075,3075,0
|
|
20231117,091800,4704020,3075,3075,3075,3075,6
|
|
20231117,091700,4685570,3075,3075,3075,3075,0
|
|
20231117,091600,4685570,3075,3075,3075,3075,0
|
|
20231117,091500,4685570,3075,3075,3075,3075,1
|
|
20231117,091400,4682495,3090,3090,3090,3090,12
|
|
20231117,091300,4645415,3090,3090,3090,3090,0
|
|
20231117,091200,4645415,3090,3090,3090,3090,0
|
|
20231117,091100,4645415,3090,3090,3090,3090,0
|
|
20231117,091000,4645415,3090,3090,3090,3090,1
|
|
20231117,090900,4642325,3070,3075,3075,3070,920
|
|
20231117,090800,1815865,3080,3080,3080,3080,0
|
|
20231117,090700,1815865,3080,3080,3080,3080,242
|
|
20231117,090600,1070505,3090,3090,3090,3090,0
|
|
20231117,090500,1070505,3090,3090,3090,3090,10
|
|
20231117,090400,1039605,3090,3090,3090,3090,0
|
|
20231117,090300,1039605,3090,3090,3090,3090,0
|
|
20231117,090200,1039605,3090,3090,3090,3090,12
|
|
20231117,090100,1002525,3080,3080,3080,3080,0
|
|
20231117,090000,1002525,3080,3100,3100,3080,325
|