617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191400,710563570,3060,3060,3060,3060,2004
|
|
20231120,191300,710563570,3060,3060,3060,3060,0
|
|
20231120,191200,710563570,3060,3060,3060,3060,0
|
|
20231120,191100,710563570,3060,3060,3060,3060,0
|
|
20231120,191000,710563570,3060,3060,3060,3060,0
|
|
20231120,190900,710563570,3060,3060,3060,3060,0
|
|
20231120,190800,710563570,3060,3060,3060,3060,0
|
|
20231120,190700,710563570,3060,3060,3060,3060,0
|
|
20231120,190600,710563570,3060,3060,3060,3060,0
|
|
20231120,190500,710563570,3060,3060,3060,3060,0
|
|
20231120,190400,710563570,3060,3060,3060,3060,0
|
|
20231120,190300,710563570,3060,3060,3060,3060,0
|
|
20231120,190200,710563570,3060,3060,3060,3060,0
|
|
20231120,190100,710563570,3060,3060,3060,3060,0
|
|
20231120,190000,710563570,3060,3060,3060,3060,0
|
|
20231120,185900,710563570,3060,3060,3060,3060,0
|
|
20231120,185800,710563570,3060,3060,3060,3060,0
|
|
20231120,185700,710563570,3060,3060,3060,3060,0
|
|
20231120,185600,710563570,3060,3060,3060,3060,0
|
|
20231120,185500,710563570,3060,3060,3060,3060,0
|
|
20231120,185400,710563570,3060,3060,3060,3060,0
|
|
20231120,185300,710563570,3060,3060,3060,3060,0
|
|
20231120,185200,710563570,3060,3060,3060,3060,0
|
|
20231120,185100,710563570,3060,3060,3060,3060,0
|
|
20231120,185000,710563570,3060,3060,3060,3060,0
|
|
20231120,184900,710563570,3060,3060,3060,3060,0
|
|
20231120,184800,710563570,3060,3060,3060,3060,0
|
|
20231120,184700,710563570,3060,3060,3060,3060,0
|
|
20231120,184600,710563570,3060,3060,3060,3060,0
|
|
20231120,184500,710563570,3060,3060,3060,3060,0
|
|
20231120,184400,710563570,3060,3060,3060,3060,2004
|
|
20231120,184300,710563570,3060,3060,3060,3060,0
|
|
20231120,184200,710563570,3060,3060,3060,3060,0
|
|
20231120,184100,710563570,3060,3060,3060,3060,0
|
|
20231120,184000,710563570,3060,3060,3060,3060,0
|
|
20231120,183900,710563570,3060,3060,3060,3060,0
|
|
20231120,183800,710563570,3060,3060,3060,3060,0
|
|
20231120,183700,710563570,3060,3060,3060,3060,0
|
|
20231120,183600,710563570,3060,3060,3060,3060,0
|
|
20231120,183500,710563570,3060,3060,3060,3060,0
|
|
20231120,183400,710563570,3060,3060,3060,3060,0
|
|
20231120,183300,710563570,3060,3060,3060,3060,0
|
|
20231120,183200,710563570,3060,3060,3060,3060,0
|
|
20231120,183100,710563570,3060,3060,3060,3060,0
|
|
20231120,183000,710563570,3060,3060,3060,3060,0
|
|
20231120,182900,710563570,3060,3060,3060,3060,0
|
|
20231120,182800,710563570,3060,3060,3060,3060,0
|
|
20231120,182700,710563570,3060,3060,3060,3060,0
|
|
20231120,182600,710563570,3060,3060,3060,3060,0
|
|
20231120,182500,710563570,3060,3060,3060,3060,0
|
|
20231120,182400,710563570,3060,3060,3060,3060,0
|
|
20231120,182300,710563570,3060,3060,3060,3060,0
|
|
20231120,182200,710563570,3060,3060,3060,3060,0
|
|
20231120,182100,710563570,3060,3060,3060,3060,0
|
|
20231120,182000,710563570,3060,3060,3060,3060,0
|
|
20231120,181900,710563570,3060,3060,3060,3060,0
|
|
20231120,181800,710563570,3060,3060,3060,3060,0
|
|
20231120,181700,710563570,3060,3060,3060,3060,0
|
|
20231120,181600,710563570,3060,3060,3060,3060,0
|
|
20231120,181500,710563570,3060,3060,3060,3060,0
|
|
20231120,181400,710563570,3060,3060,3060,3060,2004
|
|
20231120,181300,710563570,3060,3060,3060,3060,0
|
|
20231120,181200,710563570,3060,3060,3060,3060,0
|
|
20231120,181100,710563570,3060,3060,3060,3060,0
|
|
20231120,181000,710563570,3060,3060,3060,3060,0
|
|
20231120,180900,710563570,3060,3060,3060,3060,0
|
|
20231120,180800,710563570,3060,3060,3060,3060,0
|
|
20231120,180700,710563570,3060,3060,3060,3060,0
|
|
20231120,180600,710563570,3060,3060,3060,3060,0
|
|
20231120,180500,710563570,3060,3060,3060,3060,0
|
|
20231120,180400,710563570,3060,3060,3060,3060,0
|
|
20231120,180300,710563570,3060,3060,3060,3060,0
|
|
20231120,180200,710563570,3060,3060,3060,3060,0
|
|
20231120,180100,710563570,3060,3060,3060,3060,0
|
|
20231120,180000,710563570,3060,3060,3060,3060,0
|
|
20231120,175900,710563570,3060,3060,3060,3060,0
|
|
20231120,175800,710563570,3060,3060,3060,3060,0
|
|
20231120,175700,710563570,3060,3060,3060,3060,0
|
|
20231120,175600,710563570,3060,3060,3060,3060,0
|
|
20231120,175500,710563570,3060,3060,3060,3060,0
|
|
20231120,175400,710563570,3060,3060,3060,3060,0
|
|
20231120,175300,710563570,3060,3060,3060,3060,0
|
|
20231120,175200,710563570,3060,3060,3060,3060,0
|
|
20231120,175100,710563570,3060,3060,3060,3060,0
|
|
20231120,175000,710563570,3060,3060,3060,3060,0
|
|
20231120,174900,710563570,3060,3060,3060,3060,0
|
|
20231120,174800,710563570,3060,3060,3060,3060,0
|
|
20231120,174700,710563570,3060,3060,3060,3060,0
|
|
20231120,174600,710563570,3060,3060,3060,3060,0
|
|
20231120,174500,710563570,3060,3060,3060,3060,0
|
|
20231120,174400,710563570,3060,3060,3060,3060,2004
|
|
20231120,174300,710563570,3060,3060,3060,3060,0
|
|
20231120,174200,710563570,3060,3060,3060,3060,0
|
|
20231120,174100,710563570,3060,3060,3060,3060,0
|
|
20231120,174000,710563570,3060,3060,3060,3060,0
|
|
20231120,173900,710563570,3060,3060,3060,3060,0
|
|
20231120,173800,710563570,3060,3060,3060,3060,0
|
|
20231120,173700,710563570,3060,3060,3060,3060,0
|
|
20231120,173600,710563570,3060,3060,3060,3060,0
|
|
20231120,173500,710563570,3060,3060,3060,3060,0
|
|
20231120,173400,710563570,3060,3060,3060,3060,0
|
|
20231120,173300,710563570,3060,3060,3060,3060,0
|
|
20231120,173200,710563570,3060,3060,3060,3060,0
|
|
20231120,173100,710563570,3060,3060,3060,3060,0
|
|
20231120,173000,710563570,3060,3060,3060,3060,0
|
|
20231120,172900,710563570,3060,3060,3060,3060,0
|
|
20231120,172800,710563570,3060,3060,3060,3060,0
|
|
20231120,172700,710563570,3060,3060,3060,3060,0
|
|
20231120,172600,710563570,3060,3060,3060,3060,0
|
|
20231120,172500,710563570,3060,3060,3060,3060,0
|
|
20231120,172400,710563570,3060,3060,3060,3060,0
|
|
20231120,172300,710563570,3060,3060,3060,3060,0
|
|
20231120,172200,710563570,3060,3060,3060,3060,0
|
|
20231120,172100,710563570,3060,3060,3060,3060,0
|
|
20231120,172000,710563570,3060,3060,3060,3060,0
|
|
20231120,171900,710563570,3060,3060,3060,3060,0
|
|
20231120,171800,710563570,3060,3060,3060,3060,0
|
|
20231120,171700,710563570,3060,3060,3060,3060,0
|
|
20231120,171600,710563570,3060,3060,3060,3060,0
|
|
20231120,171500,710563570,3060,3060,3060,3060,0
|
|
20231120,171400,710563570,3060,3060,3060,3060,2004
|
|
20231120,171300,710563570,3060,3060,3060,3060,0
|
|
20231120,171200,710563570,3060,3060,3060,3060,0
|
|
20231120,171100,710563570,3060,3060,3060,3060,0
|
|
20231120,171000,710563570,3060,3060,3060,3060,0
|
|
20231120,170900,710563570,3060,3060,3060,3060,0
|
|
20231120,170800,710563570,3060,3060,3060,3060,0
|
|
20231120,170700,710563570,3060,3060,3060,3060,0
|
|
20231120,170600,710563570,3060,3060,3060,3060,0
|
|
20231120,170500,710563570,3060,3060,3060,3060,0
|
|
20231120,170400,710563570,3060,3060,3060,3060,0
|
|
20231120,170300,710563570,3060,3060,3060,3060,0
|
|
20231120,170200,710563570,3060,3060,3060,3060,0
|
|
20231120,170100,710563570,3060,3060,3060,3060,0
|
|
20231120,170000,710563570,3060,3060,3060,3060,0
|
|
20231120,165900,710563570,3060,3060,3060,3060,0
|
|
20231120,165800,710563570,3060,3060,3060,3060,0
|
|
20231120,165700,710563570,3060,3060,3060,3060,0
|
|
20231120,165600,710563570,3060,3060,3060,3060,0
|
|
20231120,165500,710563570,3060,3060,3060,3060,0
|
|
20231120,165400,710563570,3060,3060,3060,3060,0
|
|
20231120,165300,710563570,3060,3060,3060,3060,0
|
|
20231120,165200,710563570,3060,3060,3060,3060,0
|
|
20231120,165100,710563570,3060,3060,3060,3060,0
|
|
20231120,165000,710563570,3060,3060,3060,3060,0
|
|
20231120,164900,710563570,3060,3060,3060,3060,0
|
|
20231120,164800,710563570,3060,3060,3060,3060,0
|
|
20231120,164700,710563570,3060,3060,3060,3060,0
|
|
20231120,164600,710563570,3060,3060,3060,3060,0
|
|
20231120,164500,710563570,3060,3060,3060,3060,0
|
|
20231120,164400,710563570,3060,3060,3060,3060,2004
|
|
20231120,164300,710563570,3060,3060,3060,3060,0
|
|
20231120,164200,710563570,3060,3060,3060,3060,0
|
|
20231120,164100,710563570,3060,3060,3060,3060,0
|
|
20231120,164000,710563570,3060,3060,3060,3060,0
|
|
20231120,163900,710563570,3060,3060,3060,3060,0
|
|
20231120,163800,710563570,3060,3060,3060,3060,0
|
|
20231120,163700,710563570,3060,3060,3060,3060,0
|
|
20231120,163600,710563570,3060,3060,3060,3060,0
|
|
20231120,163500,710563570,3060,3060,3060,3060,0
|
|
20231120,163400,710563570,3060,3060,3060,3060,0
|
|
20231120,163300,710563570,3060,3060,3060,3060,0
|
|
20231120,163200,710563570,3060,3060,3060,3060,0
|
|
20231120,163100,710563570,3060,3060,3060,3060,0
|
|
20231120,163000,710563570,3060,3060,3060,3060,0
|
|
20231120,162900,710563570,3060,3060,3060,3060,0
|
|
20231120,162800,710563570,3060,3060,3060,3060,0
|
|
20231120,162700,710563570,3060,3060,3060,3060,0
|
|
20231120,162600,710563570,3060,3060,3060,3060,0
|
|
20231120,162500,710563570,3060,3060,3060,3060,0
|
|
20231120,162400,710563570,3060,3060,3060,3060,0
|
|
20231120,162300,710563570,3060,3060,3060,3060,0
|
|
20231120,162200,710563570,3060,3060,3060,3060,0
|
|
20231120,162100,710563570,3060,3060,3060,3060,0
|
|
20231120,162000,710563570,3060,3060,3060,3060,0
|
|
20231120,161900,710563570,3060,3060,3060,3060,0
|
|
20231120,161800,710563570,3060,3060,3060,3060,0
|
|
20231120,161700,710563570,3060,3060,3060,3060,0
|
|
20231120,161600,710563570,3060,3060,3060,3060,0
|
|
20231120,161500,710563570,3060,3060,3060,3060,0
|
|
20231120,161400,710563570,3060,3060,3060,3060,2004
|
|
20231120,161300,710563570,3060,3060,3060,3060,0
|
|
20231120,161200,710563570,3060,3060,3060,3060,0
|
|
20231120,161100,710563570,3060,3060,3060,3060,0
|
|
20231120,161000,710563570,3060,3060,3060,3060,0
|
|
20231120,160900,710563570,3060,3060,3060,3060,0
|
|
20231120,160800,710563570,3060,3060,3060,3060,0
|
|
20231120,160700,710563570,3060,3060,3060,3060,0
|
|
20231120,160600,710563570,3060,3060,3060,3060,0
|
|
20231120,160500,710563570,3060,3060,3060,3060,0
|
|
20231120,160400,710563570,3060,3060,3060,3060,0
|
|
20231120,160300,710563570,3060,3060,3060,3060,0
|
|
20231120,160200,710563570,3060,3060,3060,3060,0
|
|
20231120,160100,710563570,3060,3060,3060,3060,0
|
|
20231120,160000,710563570,3060,3060,3060,3060,0
|
|
20231120,155900,710563570,3060,3060,3060,3060,0
|
|
20231120,155800,710563570,3060,3060,3060,3060,0
|
|
20231120,155700,710563570,3060,3060,3060,3060,0
|
|
20231120,155600,710563570,3060,3060,3060,3060,0
|
|
20231120,155500,710563570,3060,3060,3060,3060,0
|
|
20231120,155400,710563570,3060,3060,3060,3060,0
|
|
20231120,155300,710563570,3060,3060,3060,3060,0
|
|
20231120,155200,710563570,3060,3060,3060,3060,0
|
|
20231120,155100,710563570,3060,3060,3060,3060,0
|
|
20231120,155000,710563570,3060,3060,3060,3060,0
|
|
20231120,154900,710563570,3060,3060,3060,3060,0
|
|
20231120,154800,710563570,3060,3060,3060,3060,0
|
|
20231120,154700,710563570,3060,3060,3060,3060,0
|
|
20231120,154600,710563570,3060,3060,3060,3060,0
|
|
20231120,154500,710563570,3060,3060,3060,3060,0
|
|
20231120,154400,710563570,3060,3060,3060,3060,2004
|
|
20231120,154300,710563570,3060,3060,3060,3060,0
|
|
20231120,154200,710563570,3060,3060,3060,3060,0
|
|
20231120,154100,710563570,3060,3060,3060,3060,0
|
|
20231120,154000,710563570,3060,3060,3060,3060,0
|
|
20231120,153900,710563570,3060,3060,3060,3060,0
|
|
20231120,153800,710563570,3060,3060,3060,3060,0
|
|
20231120,153700,710563570,3060,3060,3060,3060,0
|
|
20231120,153600,710563570,3060,3060,3060,3060,0
|
|
20231120,153500,710563570,3060,3060,3060,3060,0
|
|
20231120,153400,710563570,3060,3060,3060,3060,0
|
|
20231120,153300,710563570,3060,3060,3060,3060,0
|
|
20231120,153200,710563570,3060,3060,3060,3060,0
|
|
20231120,153100,710563570,3060,3060,3060,3060,0
|
|
20231120,153000,710563570,3060,3060,3060,3060,2004
|
|
20231120,152900,704431330,3060,3060,3060,3060,0
|
|
20231120,152800,704431330,3060,3060,3060,3060,0
|
|
20231120,152700,704431330,3060,3060,3060,3060,0
|
|
20231120,152600,704431330,3060,3060,3060,3060,0
|
|
20231120,152500,704431330,3060,3060,3060,3060,0
|
|
20231120,152400,704431330,3060,3060,3060,3060,0
|
|
20231120,152300,704431330,3060,3060,3060,3060,0
|
|
20231120,152200,704431330,3060,3060,3060,3060,0
|
|
20231120,152100,704431330,3060,3060,3060,3060,0
|
|
20231120,152000,704431330,3060,3060,3060,3060,0
|
|
20231120,151900,704431330,3060,3065,3065,3060,197
|
|
20231120,151800,703828475,3065,3060,3065,3060,76
|
|
20231120,151700,703595855,3065,3065,3065,3065,0
|
|
20231120,151600,703595855,3065,3065,3065,3065,16
|
|
20231120,151500,703546815,3065,3065,3065,3065,0
|
|
20231120,151400,703546815,3065,3065,3065,3065,0
|
|
20231120,151300,703546815,3065,3065,3065,3065,237
|
|
20231120,151200,702820410,3065,3065,3065,3065,613
|
|
20231120,151100,700941565,3065,3065,3065,3065,850
|
|
20231120,151000,698336315,3065,3065,3065,3065,0
|
|
20231120,150900,698336315,3065,3065,3065,3065,3
|
|
20231120,150800,698327120,3065,3065,3065,3065,997
|
|
20231120,150700,695271315,3060,3060,3060,3060,0
|
|
20231120,150600,695271315,3060,3060,3060,3060,0
|
|
20231120,150500,695271315,3060,3060,3060,3060,3650
|
|
20231120,150400,684102315,3065,3065,3065,3065,0
|
|
20231120,150300,684102315,3065,3065,3065,3065,1094
|
|
20231120,150200,680749205,3070,3070,3070,3070,500
|
|
20231120,150100,679214205,3070,3070,3070,3070,7
|
|
20231120,150000,679192715,3070,3065,3070,3065,3
|
|
20231120,145900,679183515,3065,3065,3065,3065,0
|
|
20231120,145800,679183515,3065,3065,3065,3065,0
|
|
20231120,145700,679183515,3065,3065,3065,3065,0
|
|
20231120,145600,679183515,3065,3065,3065,3065,777
|
|
20231120,145500,676802010,3065,3065,3065,3065,0
|
|
20231120,145400,676802010,3065,3065,3065,3065,923
|
|
20231120,145300,673973015,3065,3065,3065,3065,20
|
|
20231120,145200,673911715,3065,3065,3065,3065,10
|
|
20231120,145100,673881065,3065,3065,3065,3065,1
|
|
20231120,145000,673878000,3070,3070,3070,3070,200
|
|
20231120,144900,673264000,3070,3070,3070,3070,2
|
|
20231120,144800,673257860,3070,3070,3070,3070,0
|
|
20231120,144700,673257860,3070,3070,3070,3070,0
|
|
20231120,144600,673257860,3070,3070,3070,3070,0
|
|
20231120,144500,673257860,3070,3070,3070,3070,1279
|
|
20231120,144400,669331330,3075,3075,3075,3075,100
|
|
20231120,144300,669023830,3075,3075,3075,3075,0
|
|
20231120,144200,669023830,3075,3075,3075,3075,0
|
|
20231120,144100,669023830,3075,3075,3075,3075,0
|
|
20231120,144000,669023830,3075,3075,3075,3075,0
|
|
20231120,143900,669023830,3075,3070,3075,3070,357
|
|
20231120,143800,667926100,3070,3070,3070,3070,0
|
|
20231120,143700,667926100,3070,3070,3070,3070,3200
|
|
20231120,143600,658102100,3065,3065,3065,3065,0
|
|
20231120,143500,658102100,3065,3065,3065,3065,0
|
|
20231120,143400,658102100,3065,3065,3065,3065,0
|
|
20231120,143300,658102100,3065,3065,3065,3065,0
|
|
20231120,143200,658102100,3065,3065,3065,3065,60
|
|
20231120,143100,657918200,3070,3070,3070,3070,0
|
|
20231120,143000,657918200,3070,3070,3070,3070,1
|
|
20231120,142900,657915130,3070,3070,3070,3070,5
|
|
20231120,142800,657899780,3070,3070,3070,3070,0
|
|
20231120,142700,657899780,3070,3070,3070,3070,5
|
|
20231120,142600,657884430,3070,3070,3070,3070,100
|
|
20231120,142500,657577430,3070,3070,3070,3070,46
|
|
20231120,142400,657436210,3070,3070,3070,3070,10
|
|
20231120,142300,657405510,3070,3070,3070,3070,558
|
|
20231120,142200,655692450,3070,3065,3070,3065,1060
|
|
20231120,142100,652443545,3065,3065,3065,3065,500
|
|
20231120,142000,650911045,3065,3065,3065,3065,0
|
|
20231120,141900,650911045,3065,3065,3065,3065,0
|
|
20231120,141800,650911045,3065,3060,3065,3060,650
|
|
20231120,141700,648919545,3065,3065,3065,3065,15
|
|
20231120,141600,648873570,3065,3065,3065,3065,105
|
|
20231120,141500,648551745,3065,3065,3065,3065,100
|
|
20231120,141400,648245245,3065,3065,3065,3065,0
|
|
20231120,141300,648245245,3065,3065,3065,3065,0
|
|
20231120,141200,648245245,3065,3065,3065,3065,449
|
|
20231120,141100,646869060,3060,3060,3060,3060,0
|
|
20231120,141000,646869060,3060,3060,3060,3060,597
|
|
20231120,140900,645042240,3060,3060,3060,3060,838
|
|
20231120,140800,642477960,3060,3060,3060,3060,1080
|
|
20231120,140700,639173160,3060,3060,3060,3060,1026
|
|
20231120,140600,636033600,3060,3060,3060,3060,95
|
|
20231120,140500,635742900,3060,3060,3060,3060,1193
|
|
20231120,140400,632092320,3060,3060,3060,3060,7
|
|
20231120,140300,632070900,3060,3060,3060,3060,33
|
|
20231120,140200,631969920,3060,3060,3060,3060,1
|
|
20231120,140100,631966860,3060,3060,3060,3060,1391
|
|
20231120,140000,627710400,3065,3065,3065,3065,1
|
|
20231120,135900,627707335,3060,3060,3060,3060,2251
|
|
20231120,135800,620819275,3060,3065,3065,3060,6235
|
|
20231120,135700,601738515,3075,3075,3075,3075,0
|
|
20231120,135600,601738515,3075,3075,3075,3075,0
|
|
20231120,135500,601738515,3075,3075,3075,3075,0
|
|
20231120,135400,601738515,3075,3075,3075,3075,0
|
|
20231120,135300,601738515,3075,3075,3075,3075,3
|
|
20231120,135200,601729290,3075,3075,3075,3075,0
|
|
20231120,135100,601729290,3075,3075,3075,3075,1
|
|
20231120,135000,601726215,3075,3075,3075,3075,0
|
|
20231120,134900,601726215,3075,3075,3075,3075,0
|
|
20231120,134800,601726215,3075,3075,3075,3075,0
|
|
20231120,134700,601726215,3075,3075,3075,3075,0
|
|
20231120,134600,601726215,3075,3075,3075,3075,1979
|
|
20231120,134500,595640790,3075,3075,3075,3075,2961
|
|
20231120,134400,586535715,3075,3075,3075,3075,1
|
|
20231120,134300,586532640,3070,3070,3070,3070,0
|
|
20231120,134200,586532640,3070,3070,3070,3070,1009
|
|
20231120,134100,583435010,3070,3070,3070,3070,0
|
|
20231120,134000,583435010,3070,3070,3070,3070,0
|
|
20231120,133900,583435010,3070,3070,3070,3070,1
|
|
20231120,133800,583431940,3070,3065,3070,3065,1001
|
|
20231120,133700,580363870,3070,3070,3070,3070,0
|
|
20231120,133600,580363870,3070,3070,3070,3070,3
|
|
20231120,133500,580354660,3070,3070,3070,3070,0
|
|
20231120,133400,580354660,3070,3070,3070,3070,0
|
|
20231120,133300,580354660,3070,3070,3070,3070,0
|
|
20231120,133200,580354660,3070,3070,3070,3070,889
|
|
20231120,133100,577625430,3070,3070,3070,3070,1570
|
|
20231120,133000,572805530,3070,3070,3070,3070,0
|
|
20231120,132900,572805530,3070,3070,3070,3070,0
|
|
20231120,132800,572805530,3070,3070,3070,3070,0
|
|
20231120,132700,572805530,3070,3070,3070,3070,0
|
|
20231120,132600,572805530,3070,3070,3070,3070,0
|
|
20231120,132500,572805530,3070,3070,3070,3070,0
|
|
20231120,132400,572805530,3070,3070,3070,3070,0
|
|
20231120,132300,572805530,3070,3070,3070,3070,1638
|
|
20231120,132200,567776870,3070,3070,3070,3070,0
|
|
20231120,132100,567776870,3070,3070,3070,3070,0
|
|
20231120,132000,567776870,3070,3075,3075,3070,381
|
|
20231120,131900,566607195,3070,3070,3070,3070,0
|
|
20231120,131800,566607195,3070,3060,3070,3060,3389
|
|
20231120,131700,556233855,3060,3060,3060,3060,869
|
|
20231120,131600,553574715,3060,3060,3060,3055,403
|
|
20231120,131500,552343035,3060,3060,3060,3060,100
|
|
20231120,131400,552037035,3060,3065,3065,3060,5839
|
|
20231120,131300,534169400,3080,3080,3080,3080,5
|
|
20231120,131200,534154000,3080,3080,3080,3080,2
|
|
20231120,131100,534147840,3060,3060,3060,3060,4242
|
|
20231120,131000,521167320,3060,3060,3060,3060,33
|
|
20231120,130900,521066340,3060,3060,3060,3060,4246
|
|
20231120,130800,508073580,3075,3075,3075,3075,0
|
|
20231120,130700,508073580,3075,3075,3075,3075,250
|
|
20231120,130600,507304830,3075,3075,3075,3075,1
|
|
20231120,130500,507301755,3060,3060,3060,3060,6313
|
|
20231120,130400,487983975,3060,3060,3060,3060,69
|
|
20231120,130300,487772835,3060,3060,3060,3060,1558
|
|
20231120,130200,483005355,3060,3065,3065,3055,2061
|
|
20231120,130100,476698695,3060,3060,3060,3060,9600
|
|
20231120,130000,447322695,3060,3060,3060,3060,1130
|
|
20231120,125900,443864895,3060,3065,3065,3060,1599
|
|
20231120,125800,438971950,3060,3070,3070,3060,12854
|
|
20231120,125700,399633400,3060,3060,3060,3060,0
|
|
20231120,125600,399633400,3060,3060,3060,3060,0
|
|
20231120,125500,399633400,3060,3060,3060,3060,0
|
|
20231120,125400,399633400,3060,3060,3060,3060,0
|
|
20231120,125300,399633400,3060,3060,3060,3060,0
|
|
20231120,125200,399633400,3060,3070,3070,3060,9186
|
|
20231120,125100,371521840,3070,3070,3070,3070,1
|
|
20231120,125000,371518770,3060,3065,3065,3060,10100
|
|
20231120,124900,340612030,3060,3070,3070,3060,4049
|
|
20231120,124800,328218310,3070,3070,3070,3070,0
|
|
20231120,124700,328218310,3070,3075,3075,3060,5001
|
|
20231120,124600,312908140,3060,3060,3060,3060,0
|
|
20231120,124500,312908140,3060,3060,3060,3060,0
|
|
20231120,124400,312908140,3060,3060,3060,3060,0
|
|
20231120,124300,312908140,3060,3060,3060,3060,0
|
|
20231120,124200,312908140,3060,3075,3075,3060,15400
|
|
20231120,124100,265770480,3085,3085,3085,3085,0
|
|
20231120,124000,265770480,3085,3085,3085,3085,0
|
|
20231120,123900,265770480,3085,3085,3085,3085,0
|
|
20231120,123800,265770480,3085,3080,3085,3080,50
|
|
20231120,123700,265616235,3080,3080,3080,3080,0
|
|
20231120,123600,265616235,3080,3080,3080,3080,0
|
|
20231120,123500,265616235,3080,3080,3080,3080,300
|
|
20231120,123400,264692235,3080,3080,3080,3080,0
|
|
20231120,123300,264692235,3080,3080,3080,3080,35
|
|
20231120,123200,264584435,3085,3085,3085,3085,0
|
|
20231120,123100,264584435,3085,3080,3085,3080,80
|
|
20231120,123000,264337705,3080,3080,3080,3080,1
|
|
20231120,122900,264334625,3085,3075,3085,3060,40030
|
|
20231120,122800,141763740,3080,3080,3080,3080,0
|
|
20231120,122700,141763740,3080,3080,3080,3080,30
|
|
20231120,122600,141671340,3080,3080,3080,3080,1
|
|
20231120,122500,141668260,3080,3080,3080,3080,1050
|
|
20231120,122400,138434260,3080,3080,3080,3080,0
|
|
20231120,122300,138434260,3080,3080,3080,3080,0
|
|
20231120,122200,138434260,3080,3080,3080,3080,0
|
|
20231120,122100,138434260,3080,3080,3080,3080,0
|
|
20231120,122000,138434260,3080,3080,3080,3080,0
|
|
20231120,121900,138434260,3080,3080,3080,3080,0
|
|
20231120,121800,138434260,3080,3080,3080,3080,0
|
|
20231120,121700,138434260,3080,3080,3080,3080,5
|
|
20231120,121600,138418860,3080,3080,3080,3080,0
|
|
20231120,121500,138418860,3080,3080,3080,3080,660
|
|
20231120,121400,136386060,3080,3080,3080,3080,0
|
|
20231120,121300,136386060,3080,3080,3080,3080,0
|
|
20231120,121200,136386060,3080,3080,3080,3080,0
|
|
20231120,121100,136386060,3080,3080,3080,3080,0
|
|
20231120,121000,136386060,3080,3080,3080,3080,0
|
|
20231120,120900,136386060,3080,3080,3080,3080,3
|
|
20231120,120800,136376820,3080,3080,3080,3080,1
|
|
20231120,120700,136373740,3070,3075,3075,3070,624
|
|
20231120,120600,134456425,3080,3080,3080,3080,0
|
|
20231120,120500,134456425,3080,3080,3080,3080,0
|
|
20231120,120400,134456425,3080,3080,3080,3080,0
|
|
20231120,120300,134456425,3080,3080,3080,3080,0
|
|
20231120,120200,134456425,3080,3080,3080,3080,0
|
|
20231120,120100,134456425,3080,3080,3080,3080,500
|
|
20231120,120000,132916425,3085,3085,3085,3085,0
|
|
20231120,115900,132916425,3085,3085,3085,3085,0
|
|
20231120,115800,132916425,3085,3085,3085,3085,0
|
|
20231120,115700,132916425,3085,3085,3085,3085,0
|
|
20231120,115600,132916425,3085,3085,3085,3085,0
|
|
20231120,115500,132916425,3085,3085,3085,3085,0
|
|
20231120,115400,132916425,3085,3085,3085,3085,0
|
|
20231120,115300,132916425,3085,3085,3085,3085,0
|
|
20231120,115200,132916425,3085,3085,3085,3085,0
|
|
20231120,115100,132916425,3085,3085,3085,3085,0
|
|
20231120,115000,132916425,3085,3085,3085,3085,0
|
|
20231120,114900,132916425,3085,3085,3085,3085,0
|
|
20231120,114800,132916425,3085,3085,3085,3085,0
|
|
20231120,114700,132916425,3085,3085,3085,3085,0
|
|
20231120,114600,132916425,3085,3085,3085,3085,0
|
|
20231120,114500,132916425,3085,3085,3085,3085,1
|
|
20231120,114400,132913340,3080,3080,3080,3080,0
|
|
20231120,114300,132913340,3080,3080,3080,3080,0
|
|
20231120,114200,132913340,3080,3080,3080,3080,0
|
|
20231120,114100,132913340,3080,3080,3080,3080,0
|
|
20231120,114000,132913340,3080,3080,3080,3080,0
|
|
20231120,113900,132913340,3080,3080,3080,3080,1
|
|
20231120,113800,132910260,3080,3080,3080,3080,0
|
|
20231120,113700,132910260,3080,3080,3080,3080,0
|
|
20231120,113600,132910260,3080,3080,3080,3080,4
|
|
20231120,113500,132897940,3080,3080,3080,3080,1
|
|
20231120,113400,132894860,3080,3080,3080,3080,1
|
|
20231120,113300,132891780,3060,3060,3060,3060,0
|
|
20231120,113200,132891780,3060,3060,3060,3060,0
|
|
20231120,113100,132891780,3060,3075,3075,3060,25057
|
|
20231120,113000,56086645,3075,3075,3075,3075,0
|
|
20231120,112900,56086645,3075,3075,3075,3075,0
|
|
20231120,112800,56086645,3075,3075,3075,3075,0
|
|
20231120,112700,56086645,3075,3080,3080,3075,1100
|
|
20231120,112600,52702770,3085,3085,3085,3085,0
|
|
20231120,112500,52702770,3085,3085,3085,3085,1
|
|
20231120,112400,52699685,3090,3085,3090,3085,2001
|
|
20231120,112300,46516625,3080,3080,3080,3080,0
|
|
20231120,112200,46516625,3080,3080,3080,3080,201
|
|
20231120,112100,45897545,3090,3090,3090,3090,0
|
|
20231120,112000,45897545,3090,3090,3090,3090,0
|
|
20231120,111900,45897545,3090,3090,3090,3090,0
|
|
20231120,111800,45897545,3090,3090,3090,3090,0
|
|
20231120,111700,45897545,3090,3090,3090,3090,0
|
|
20231120,111600,45897545,3090,3090,3090,3090,0
|
|
20231120,111500,45897545,3090,3090,3090,3090,0
|
|
20231120,111400,45897545,3090,3090,3090,3090,0
|
|
20231120,111300,45897545,3090,3090,3090,3090,0
|
|
20231120,111200,45897545,3090,3090,3090,3090,0
|
|
20231120,111100,45897545,3090,3090,3090,3090,0
|
|
20231120,111000,45897545,3090,3090,3090,3090,593
|
|
20231120,110900,44065175,3085,3085,3085,3085,59
|
|
20231120,110800,43883160,3085,3085,3085,3085,136
|
|
20231120,110700,43463600,3085,3085,3085,3085,2
|
|
20231120,110600,43457430,3090,3090,3090,3090,0
|
|
20231120,110500,43457430,3090,3090,3090,3090,452
|
|
20231120,110400,42060750,3085,3085,3085,3085,0
|
|
20231120,110300,42060750,3085,3085,3085,3085,42
|
|
20231120,110200,41931180,3075,3075,3075,3075,0
|
|
20231120,110100,41931180,3075,3075,3075,3075,0
|
|
20231120,110000,41931180,3075,3075,3075,3075,16
|
|
20231120,105900,41881980,3075,3075,3075,3075,137
|
|
20231120,105800,41460705,3080,3080,3080,3080,0
|
|
20231120,105700,41460705,3080,3080,3080,3080,0
|
|
20231120,105600,41460705,3080,3080,3080,3080,342
|
|
20231120,105500,40407345,3075,3075,3075,3075,195
|
|
20231120,105400,39807720,3075,3075,3075,3075,0
|
|
20231120,105300,39807720,3075,3075,3075,3075,0
|
|
20231120,105200,39807720,3075,3075,3075,3075,0
|
|
20231120,105100,39807720,3075,3075,3075,3075,0
|
|
20231120,105000,39807720,3075,3075,3075,3075,137
|
|
20231120,104900,39386445,3075,3075,3075,3075,0
|
|
20231120,104800,39386445,3075,3080,3080,3075,301
|
|
20231120,104700,38460865,3085,3085,3085,3085,0
|
|
20231120,104600,38460865,3085,3085,3085,3085,0
|
|
20231120,104500,38460865,3085,3085,3085,3085,0
|
|
20231120,104400,38460865,3085,3085,3085,3085,3
|
|
20231120,104300,38451610,3075,3075,3075,3075,0
|
|
20231120,104200,38451610,3075,3075,3075,3075,0
|
|
20231120,104100,38451610,3075,3075,3075,3075,137
|
|
20231120,104000,38030335,3080,3080,3080,3080,216
|
|
20231120,103900,37365055,3080,3080,3080,3080,24
|
|
20231120,103800,37291135,3080,3080,3080,3080,0
|
|
20231120,103700,37291135,3080,3080,3080,3080,10
|
|
20231120,103600,37260335,3075,3075,3075,3075,0
|
|
20231120,103500,37260335,3075,3075,3075,3075,0
|
|
20231120,103400,37260335,3075,3075,3075,3075,0
|
|
20231120,103300,37260335,3075,3075,3075,3075,0
|
|
20231120,103200,37260335,3075,3080,3080,3075,137
|
|
20231120,103100,36839055,3085,3085,3085,3085,1
|
|
20231120,103000,36835970,3080,3080,3080,3080,0
|
|
20231120,102900,36835970,3080,3080,3080,3080,0
|
|
20231120,102800,36835970,3080,3080,3080,3080,0
|
|
20231120,102700,36835970,3080,3080,3080,3080,250
|
|
20231120,102600,36065970,3080,3090,3090,3080,92
|
|
20231120,102500,35782595,3080,3080,3080,3080,0
|
|
20231120,102400,35782595,3080,3080,3080,3080,0
|
|
20231120,102300,35782595,3080,3080,3080,3080,187
|
|
20231120,102200,35206635,3075,3075,3075,3075,0
|
|
20231120,102100,35206635,3075,3075,3075,3075,0
|
|
20231120,102000,35206635,3075,3075,3075,3075,1334
|
|
20231120,101900,31104585,3090,3090,3090,3090,0
|
|
20231120,101800,31104585,3090,3090,3090,3090,0
|
|
20231120,101700,31104585,3090,3090,3090,3090,50
|
|
20231120,101600,30950085,3075,3075,3075,3075,1
|
|
20231120,101500,30947010,3075,3075,3075,3075,1000
|
|
20231120,101400,27872010,3075,3080,3080,3075,137
|
|
20231120,101300,27450175,3090,3090,3090,3090,0
|
|
20231120,101200,27450175,3090,3090,3090,3090,323
|
|
20231120,101100,26452105,3090,3085,3090,3085,2
|
|
20231120,101000,26445930,3090,3085,3090,3085,30
|
|
20231120,100900,26353355,3085,3085,3085,3085,10
|
|
20231120,100800,26322505,3085,3085,3085,3085,0
|
|
20231120,100700,26322505,3085,3085,3085,3085,0
|
|
20231120,100600,26322505,3085,3085,3085,3085,0
|
|
20231120,100500,26322505,3085,3080,3085,3080,142
|
|
20231120,100400,25885120,3085,3085,3085,3085,0
|
|
20231120,100300,25885120,3085,3090,3090,3085,8
|
|
20231120,100200,25860425,3085,3085,3085,3085,4
|
|
20231120,100100,25848085,3085,3085,3085,3085,0
|
|
20231120,100000,25848085,3085,3085,3085,3085,1
|
|
20231120,095900,25845000,3090,3090,3090,3090,0
|
|
20231120,095800,25845000,3090,3090,3090,3090,10
|
|
20231120,095700,25814100,3075,3075,3075,3075,0
|
|
20231120,095600,25814100,3075,3085,3085,3075,636
|
|
20231120,095500,23853165,3085,3085,3085,3085,0
|
|
20231120,095400,23853165,3085,3085,3085,3085,0
|
|
20231120,095300,23853165,3085,3085,3085,3085,1
|
|
20231120,095200,23850080,3090,3090,3090,3090,2
|
|
20231120,095100,23843900,3075,3075,3075,3075,0
|
|
20231120,095000,23843900,3075,3075,3075,3075,0
|
|
20231120,094900,23843900,3075,3075,3075,3075,0
|
|
20231120,094800,23843900,3075,3080,3080,3075,200
|
|
20231120,094700,23228390,3080,3080,3080,3080,137
|
|
20231120,094600,22806430,3080,3080,3080,3080,0
|
|
20231120,094500,22806430,3080,3090,3090,3080,101
|
|
20231120,094400,22495335,3090,3090,3090,3090,140
|
|
20231120,094300,22062735,3090,3090,3090,3090,0
|
|
20231120,094200,22062735,3090,3090,3090,3090,1
|
|
20231120,094100,22059645,3080,3080,3080,3080,0
|
|
20231120,094000,22059645,3080,3080,3080,3080,0
|
|
20231120,093900,22059645,3080,3080,3080,3080,1
|
|
20231120,093800,22056565,3090,3090,3090,3090,0
|
|
20231120,093700,22056565,3090,3090,3090,3090,1
|
|
20231120,093600,22053475,3090,3090,3090,3090,3
|
|
20231120,093500,22044205,3090,3090,3090,3090,0
|
|
20231120,093400,22044205,3090,3090,3090,3090,3
|
|
20231120,093300,22034935,3090,3090,3090,3090,14
|
|
20231120,093200,21991675,3090,3090,3090,3090,3
|
|
20231120,093100,21982405,3080,3090,3090,3080,154
|
|
20231120,093000,21507995,3090,3090,3090,3090,0
|
|
20231120,092900,21507995,3090,3085,3090,3085,3211
|
|
20231120,092800,11590900,3085,3085,3085,3085,0
|
|
20231120,092700,11590900,3085,3085,3085,3085,0
|
|
20231120,092600,11590900,3085,3085,3085,3085,0
|
|
20231120,092500,11590900,3085,3085,3085,3085,0
|
|
20231120,092400,11590900,3085,3085,3085,3085,22
|
|
20231120,092300,11523030,3085,3085,3085,3085,0
|
|
20231120,092200,11523030,3085,3085,3085,3085,0
|
|
20231120,092100,11523030,3085,3085,3085,3085,246
|
|
20231120,092000,10764120,3080,3080,3080,3080,696
|
|
20231120,091900,8620440,3070,3070,3070,3070,0
|
|
20231120,091800,8620440,3070,3070,3070,3070,0
|
|
20231120,091700,8620440,3070,3075,3075,3070,800
|
|
20231120,091600,6160585,3075,3075,3075,3075,400
|
|
20231120,091500,4930585,3085,3080,3085,3080,501
|
|
20231120,091400,3387500,3085,3085,3085,3085,0
|
|
20231120,091300,3387500,3085,3085,3085,3085,0
|
|
20231120,091200,3387500,3085,3085,3085,3085,0
|
|
20231120,091100,3387500,3085,3085,3085,3085,74
|
|
20231120,091000,3159210,3080,3080,3080,3080,1
|
|
20231120,090900,3156130,3075,3075,3075,3075,590
|
|
20231120,090800,1341880,3080,3080,3080,3080,0
|
|
20231120,090700,1341880,3080,3080,3080,3080,0
|
|
20231120,090600,1341880,3080,3075,3080,3075,62
|
|
20231120,090500,1151225,3075,3075,3075,3075,0
|
|
20231120,090400,1151225,3075,3075,3075,3075,0
|
|
20231120,090300,1151225,3075,3075,3075,3075,10
|
|
20231120,090200,1120475,3075,3075,3075,3075,0
|
|
20231120,090100,1120475,3075,3075,3075,3075,1
|
|
20231120,090000,1117400,3070,3060,3070,3060,365
|