675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,201200,628682520,3045,3045,3045,3045,5115
|
|
20231103,201100,628682520,3045,3045,3045,3045,0
|
|
20231103,201000,628682520,3045,3045,3045,3045,0
|
|
20231103,200900,628682520,3045,3045,3045,3045,0
|
|
20231103,200800,628682520,3045,3045,3045,3045,0
|
|
20231103,200700,628682520,3045,3045,3045,3045,0
|
|
20231103,200600,628682520,3045,3045,3045,3045,0
|
|
20231103,200500,628682520,3045,3045,3045,3045,0
|
|
20231103,200400,628682520,3045,3045,3045,3045,0
|
|
20231103,200300,628682520,3045,3045,3045,3045,0
|
|
20231103,200200,628682520,3045,3045,3045,3045,0
|
|
20231103,200100,628682520,3045,3045,3045,3045,0
|
|
20231103,200000,628682520,3045,3045,3045,3045,0
|
|
20231103,195900,628682520,3045,3045,3045,3045,0
|
|
20231103,195800,628682520,3045,3045,3045,3045,0
|
|
20231103,195700,628682520,3045,3045,3045,3045,0
|
|
20231103,195600,628682520,3045,3045,3045,3045,0
|
|
20231103,195500,628682520,3045,3045,3045,3045,0
|
|
20231103,195400,628682520,3045,3045,3045,3045,0
|
|
20231103,195300,628682520,3045,3045,3045,3045,0
|
|
20231103,195200,628682520,3045,3045,3045,3045,0
|
|
20231103,195100,628682520,3045,3045,3045,3045,0
|
|
20231103,195000,628682520,3045,3045,3045,3045,0
|
|
20231103,194900,628682520,3045,3045,3045,3045,0
|
|
20231103,194800,628682520,3045,3045,3045,3045,0
|
|
20231103,194700,628682520,3045,3045,3045,3045,0
|
|
20231103,194600,628682520,3045,3045,3045,3045,0
|
|
20231103,194500,628682520,3045,3045,3045,3045,0
|
|
20231103,194400,628682520,3045,3045,3045,3045,0
|
|
20231103,194300,628682520,3045,3045,3045,3045,0
|
|
20231103,194200,628682520,3045,3045,3045,3045,5115
|
|
20231103,194100,628682520,3045,3045,3045,3045,0
|
|
20231103,194000,628682520,3045,3045,3045,3045,0
|
|
20231103,193900,628682520,3045,3045,3045,3045,0
|
|
20231103,193800,628682520,3045,3045,3045,3045,0
|
|
20231103,193700,628682520,3045,3045,3045,3045,0
|
|
20231103,193600,628682520,3045,3045,3045,3045,0
|
|
20231103,193500,628682520,3045,3045,3045,3045,0
|
|
20231103,193400,628682520,3045,3045,3045,3045,0
|
|
20231103,193300,628682520,3045,3045,3045,3045,0
|
|
20231103,193200,628682520,3045,3045,3045,3045,0
|
|
20231103,193100,628682520,3045,3045,3045,3045,0
|
|
20231103,193000,628682520,3045,3045,3045,3045,0
|
|
20231103,192900,628682520,3045,3045,3045,3045,0
|
|
20231103,192800,628682520,3045,3045,3045,3045,0
|
|
20231103,192700,628682520,3045,3045,3045,3045,0
|
|
20231103,192600,628682520,3045,3045,3045,3045,0
|
|
20231103,192500,628682520,3045,3045,3045,3045,0
|
|
20231103,192400,628682520,3045,3045,3045,3045,0
|
|
20231103,192300,628682520,3045,3045,3045,3045,0
|
|
20231103,192200,628682520,3045,3045,3045,3045,0
|
|
20231103,192100,628682520,3045,3045,3045,3045,0
|
|
20231103,192000,628682520,3045,3045,3045,3045,0
|
|
20231103,191900,628682520,3045,3045,3045,3045,0
|
|
20231103,191800,628682520,3045,3045,3045,3045,0
|
|
20231103,191700,628682520,3045,3045,3045,3045,0
|
|
20231103,191600,628682520,3045,3045,3045,3045,0
|
|
20231103,191500,628682520,3045,3045,3045,3045,0
|
|
20231103,191400,628682520,3045,3045,3045,3045,0
|
|
20231103,191300,628682520,3045,3045,3045,3045,0
|
|
20231103,191200,628682520,3045,3045,3045,3045,5115
|
|
20231103,191100,628682520,3045,3045,3045,3045,0
|
|
20231103,191000,628682520,3045,3045,3045,3045,0
|
|
20231103,190900,628682520,3045,3045,3045,3045,0
|
|
20231103,190800,628682520,3045,3045,3045,3045,0
|
|
20231103,190700,628682520,3045,3045,3045,3045,0
|
|
20231103,190600,628682520,3045,3045,3045,3045,0
|
|
20231103,190500,628682520,3045,3045,3045,3045,0
|
|
20231103,190400,628682520,3045,3045,3045,3045,0
|
|
20231103,190300,628682520,3045,3045,3045,3045,0
|
|
20231103,190200,628682520,3045,3045,3045,3045,0
|
|
20231103,190100,628682520,3045,3045,3045,3045,0
|
|
20231103,190000,628682520,3045,3045,3045,3045,0
|
|
20231103,185900,628682520,3045,3045,3045,3045,0
|
|
20231103,185800,628682520,3045,3045,3045,3045,0
|
|
20231103,185700,628682520,3045,3045,3045,3045,0
|
|
20231103,185600,628682520,3045,3045,3045,3045,0
|
|
20231103,185500,628682520,3045,3045,3045,3045,0
|
|
20231103,185400,628682520,3045,3045,3045,3045,0
|
|
20231103,185300,628682520,3045,3045,3045,3045,0
|
|
20231103,185200,628682520,3045,3045,3045,3045,0
|
|
20231103,185100,628682520,3045,3045,3045,3045,0
|
|
20231103,185000,628682520,3045,3045,3045,3045,0
|
|
20231103,184900,628682520,3045,3045,3045,3045,0
|
|
20231103,184800,628682520,3045,3045,3045,3045,0
|
|
20231103,184700,628682520,3045,3045,3045,3045,0
|
|
20231103,184600,628682520,3045,3045,3045,3045,0
|
|
20231103,184500,628682520,3045,3045,3045,3045,0
|
|
20231103,184400,628682520,3045,3045,3045,3045,0
|
|
20231103,184300,628682520,3045,3045,3045,3045,0
|
|
20231103,184200,628682520,3045,3045,3045,3045,5115
|
|
20231103,184100,628682520,3045,3045,3045,3045,0
|
|
20231103,184000,628682520,3045,3045,3045,3045,0
|
|
20231103,183900,628682520,3045,3045,3045,3045,0
|
|
20231103,183800,628682520,3045,3045,3045,3045,0
|
|
20231103,183700,628682520,3045,3045,3045,3045,0
|
|
20231103,183600,628682520,3045,3045,3045,3045,0
|
|
20231103,183500,628682520,3045,3045,3045,3045,0
|
|
20231103,183400,628682520,3045,3045,3045,3045,0
|
|
20231103,183300,628682520,3045,3045,3045,3045,0
|
|
20231103,183200,628682520,3045,3045,3045,3045,0
|
|
20231103,183100,628682520,3045,3045,3045,3045,0
|
|
20231103,183000,628682520,3045,3045,3045,3045,0
|
|
20231103,182900,628682520,3045,3045,3045,3045,0
|
|
20231103,182800,628682520,3045,3045,3045,3045,0
|
|
20231103,182700,628682520,3045,3045,3045,3045,0
|
|
20231103,182600,628682520,3045,3045,3045,3045,0
|
|
20231103,182500,628682520,3045,3045,3045,3045,0
|
|
20231103,182400,628682520,3045,3045,3045,3045,0
|
|
20231103,182300,628682520,3045,3045,3045,3045,0
|
|
20231103,182200,628682520,3045,3045,3045,3045,0
|
|
20231103,182100,628682520,3045,3045,3045,3045,0
|
|
20231103,182000,628682520,3045,3045,3045,3045,0
|
|
20231103,181900,628682520,3045,3045,3045,3045,0
|
|
20231103,181800,628682520,3045,3045,3045,3045,0
|
|
20231103,181700,628682520,3045,3045,3045,3045,0
|
|
20231103,181600,628682520,3045,3045,3045,3045,0
|
|
20231103,181500,628682520,3045,3045,3045,3045,0
|
|
20231103,181400,628682520,3045,3045,3045,3045,0
|
|
20231103,181300,628682520,3045,3045,3045,3045,0
|
|
20231103,181200,628682520,3045,3045,3045,3045,5115
|
|
20231103,181100,628682520,3045,3045,3045,3045,0
|
|
20231103,181000,628682520,3045,3045,3045,3045,0
|
|
20231103,180900,628682520,3045,3045,3045,3045,0
|
|
20231103,180800,628682520,3045,3045,3045,3045,0
|
|
20231103,180700,628682520,3045,3045,3045,3045,0
|
|
20231103,180600,628682520,3045,3045,3045,3045,0
|
|
20231103,180500,628682520,3045,3045,3045,3045,0
|
|
20231103,180400,628682520,3045,3045,3045,3045,0
|
|
20231103,180300,628682520,3045,3045,3045,3045,0
|
|
20231103,180200,628682520,3045,3045,3045,3045,0
|
|
20231103,180100,628682520,3045,3045,3045,3045,0
|
|
20231103,180000,628682520,3045,3045,3045,3045,0
|
|
20231103,175900,628682520,3045,3045,3045,3045,0
|
|
20231103,175800,628682520,3045,3045,3045,3045,0
|
|
20231103,175700,628682520,3045,3045,3045,3045,0
|
|
20231103,175600,628682520,3045,3045,3045,3045,0
|
|
20231103,175500,628682520,3045,3045,3045,3045,0
|
|
20231103,175400,628682520,3045,3045,3045,3045,0
|
|
20231103,175300,628682520,3045,3045,3045,3045,0
|
|
20231103,175200,628682520,3045,3045,3045,3045,0
|
|
20231103,175100,628682520,3045,3045,3045,3045,0
|
|
20231103,175000,628682520,3045,3045,3045,3045,0
|
|
20231103,174900,628682520,3045,3045,3045,3045,0
|
|
20231103,174800,628682520,3045,3045,3045,3045,0
|
|
20231103,174700,628682520,3045,3045,3045,3045,0
|
|
20231103,174600,628682520,3045,3045,3045,3045,0
|
|
20231103,174500,628682520,3045,3045,3045,3045,0
|
|
20231103,174400,628682520,3045,3045,3045,3045,0
|
|
20231103,174300,628682520,3045,3045,3045,3045,0
|
|
20231103,174200,628682520,3045,3045,3045,3045,5115
|
|
20231103,174100,628682520,3045,3045,3045,3045,0
|
|
20231103,174000,628682520,3045,3045,3045,3045,0
|
|
20231103,173900,628682520,3045,3045,3045,3045,0
|
|
20231103,173800,628682520,3045,3045,3045,3045,0
|
|
20231103,173700,628682520,3045,3045,3045,3045,0
|
|
20231103,173600,628682520,3045,3045,3045,3045,0
|
|
20231103,173500,628682520,3045,3045,3045,3045,0
|
|
20231103,173400,628682520,3045,3045,3045,3045,0
|
|
20231103,173300,628682520,3045,3045,3045,3045,0
|
|
20231103,173200,628682520,3045,3045,3045,3045,0
|
|
20231103,173100,628682520,3045,3045,3045,3045,0
|
|
20231103,173000,628682520,3045,3045,3045,3045,0
|
|
20231103,172900,628682520,3045,3045,3045,3045,0
|
|
20231103,172800,628682520,3045,3045,3045,3045,0
|
|
20231103,172700,628682520,3045,3045,3045,3045,0
|
|
20231103,172600,628682520,3045,3045,3045,3045,0
|
|
20231103,172500,628682520,3045,3045,3045,3045,0
|
|
20231103,172400,628682520,3045,3045,3045,3045,0
|
|
20231103,172300,628682520,3045,3045,3045,3045,0
|
|
20231103,172200,628682520,3045,3045,3045,3045,0
|
|
20231103,172100,628682520,3045,3045,3045,3045,0
|
|
20231103,172000,628682520,3045,3045,3045,3045,0
|
|
20231103,171900,628682520,3045,3045,3045,3045,0
|
|
20231103,171800,628682520,3045,3045,3045,3045,0
|
|
20231103,171700,628682520,3045,3045,3045,3045,0
|
|
20231103,171600,628682520,3045,3045,3045,3045,0
|
|
20231103,171500,628682520,3045,3045,3045,3045,0
|
|
20231103,171400,628682520,3045,3045,3045,3045,0
|
|
20231103,171300,628682520,3045,3045,3045,3045,0
|
|
20231103,171200,628682520,3045,3045,3045,3045,5115
|
|
20231103,171100,628682520,3045,3045,3045,3045,0
|
|
20231103,171000,628682520,3045,3045,3045,3045,0
|
|
20231103,170900,628682520,3045,3045,3045,3045,0
|
|
20231103,170800,628682520,3045,3045,3045,3045,0
|
|
20231103,170700,628682520,3045,3045,3045,3045,0
|
|
20231103,170600,628682520,3045,3045,3045,3045,0
|
|
20231103,170500,628682520,3045,3045,3045,3045,0
|
|
20231103,170400,628682520,3045,3045,3045,3045,0
|
|
20231103,170300,628682520,3045,3045,3045,3045,0
|
|
20231103,170200,628682520,3045,3045,3045,3045,0
|
|
20231103,170100,628682520,3045,3045,3045,3045,0
|
|
20231103,170000,628682520,3045,3045,3045,3045,0
|
|
20231103,165900,628682520,3045,3045,3045,3045,0
|
|
20231103,165800,628682520,3045,3045,3045,3045,0
|
|
20231103,165700,628682520,3045,3045,3045,3045,0
|
|
20231103,165600,628682520,3045,3045,3045,3045,0
|
|
20231103,165500,628682520,3045,3045,3045,3045,0
|
|
20231103,165400,628682520,3045,3045,3045,3045,0
|
|
20231103,165300,628682520,3045,3045,3045,3045,0
|
|
20231103,165200,628682520,3045,3045,3045,3045,0
|
|
20231103,165100,628682520,3045,3045,3045,3045,0
|
|
20231103,165000,628682520,3045,3045,3045,3045,0
|
|
20231103,164900,628682520,3045,3045,3045,3045,0
|
|
20231103,164800,628682520,3045,3045,3045,3045,0
|
|
20231103,164700,628682520,3045,3045,3045,3045,0
|
|
20231103,164600,628682520,3045,3045,3045,3045,0
|
|
20231103,164500,628682520,3045,3045,3045,3045,0
|
|
20231103,164400,628682520,3045,3045,3045,3045,0
|
|
20231103,164300,628682520,3045,3045,3045,3045,0
|
|
20231103,164200,628682520,3045,3045,3045,3045,5115
|
|
20231103,164100,628682520,3045,3045,3045,3045,0
|
|
20231103,164000,628682520,3045,3045,3045,3045,0
|
|
20231103,163900,628682520,3045,3045,3045,3045,0
|
|
20231103,163800,628682520,3045,3045,3045,3045,0
|
|
20231103,163700,628682520,3045,3045,3045,3045,0
|
|
20231103,163600,628682520,3045,3045,3045,3045,0
|
|
20231103,163500,628682520,3045,3045,3045,3045,0
|
|
20231103,163400,628682520,3045,3045,3045,3045,0
|
|
20231103,163300,628682520,3045,3045,3045,3045,0
|
|
20231103,163200,628682520,3045,3045,3045,3045,0
|
|
20231103,163100,628682520,3045,3045,3045,3045,0
|
|
20231103,163000,628682520,3045,3045,3045,3045,0
|
|
20231103,162900,628682520,3045,3045,3045,3045,0
|
|
20231103,162800,628682520,3045,3045,3045,3045,0
|
|
20231103,162700,628682520,3045,3045,3045,3045,0
|
|
20231103,162600,628682520,3045,3045,3045,3045,0
|
|
20231103,162500,628682520,3045,3045,3045,3045,0
|
|
20231103,162400,628682520,3045,3045,3045,3045,0
|
|
20231103,162300,628682520,3045,3045,3045,3045,0
|
|
20231103,162200,628682520,3045,3045,3045,3045,0
|
|
20231103,162100,628682520,3045,3045,3045,3045,0
|
|
20231103,162000,628682520,3045,3045,3045,3045,0
|
|
20231103,161900,628682520,3045,3045,3045,3045,0
|
|
20231103,161800,628682520,3045,3045,3045,3045,0
|
|
20231103,161700,628682520,3045,3045,3045,3045,0
|
|
20231103,161600,628682520,3045,3045,3045,3045,0
|
|
20231103,161500,628682520,3045,3045,3045,3045,0
|
|
20231103,161400,628682520,3045,3045,3045,3045,0
|
|
20231103,161300,628682520,3045,3045,3045,3045,0
|
|
20231103,161200,628682520,3045,3045,3045,3045,5115
|
|
20231103,161100,628682520,3045,3045,3045,3045,0
|
|
20231103,161000,628682520,3045,3045,3045,3045,0
|
|
20231103,160900,628682520,3045,3045,3045,3045,0
|
|
20231103,160800,628682520,3045,3045,3045,3045,0
|
|
20231103,160700,628682520,3045,3045,3045,3045,0
|
|
20231103,160600,628682520,3045,3045,3045,3045,0
|
|
20231103,160500,628682520,3045,3045,3045,3045,0
|
|
20231103,160400,628682520,3045,3045,3045,3045,0
|
|
20231103,160300,628682520,3045,3045,3045,3045,0
|
|
20231103,160200,628682520,3045,3045,3045,3045,0
|
|
20231103,160100,628682520,3045,3045,3045,3045,0
|
|
20231103,160000,628682520,3045,3045,3045,3045,0
|
|
20231103,155900,628682520,3045,3045,3045,3045,0
|
|
20231103,155800,628682520,3045,3045,3045,3045,0
|
|
20231103,155700,628682520,3045,3045,3045,3045,0
|
|
20231103,155600,628682520,3045,3045,3045,3045,0
|
|
20231103,155500,628682520,3045,3045,3045,3045,0
|
|
20231103,155400,628682520,3045,3045,3045,3045,0
|
|
20231103,155300,628682520,3045,3045,3045,3045,0
|
|
20231103,155200,628682520,3045,3045,3045,3045,0
|
|
20231103,155100,628682520,3045,3045,3045,3045,0
|
|
20231103,155000,628682520,3045,3045,3045,3045,0
|
|
20231103,154900,628682520,3045,3045,3045,3045,0
|
|
20231103,154800,628682520,3045,3045,3045,3045,0
|
|
20231103,154700,628682520,3045,3045,3045,3045,0
|
|
20231103,154600,628682520,3045,3045,3045,3045,0
|
|
20231103,154500,628682520,3045,3045,3045,3045,0
|
|
20231103,154400,628682520,3045,3045,3045,3045,0
|
|
20231103,154300,628682520,3045,3045,3045,3045,0
|
|
20231103,154200,628682520,3045,3045,3045,3045,5115
|
|
20231103,154100,628682520,3045,3045,3045,3045,0
|
|
20231103,154000,628682520,3045,3045,3045,3045,0
|
|
20231103,153900,628682520,3045,3045,3045,3045,0
|
|
20231103,153800,628682520,3045,3045,3045,3045,0
|
|
20231103,153700,628682520,3045,3045,3045,3045,0
|
|
20231103,153600,628682520,3045,3045,3045,3045,0
|
|
20231103,153500,628682520,3045,3045,3045,3045,0
|
|
20231103,153400,628682520,3045,3045,3045,3045,0
|
|
20231103,153300,628682520,3045,3045,3045,3045,0
|
|
20231103,153200,628682520,3045,3045,3045,3045,0
|
|
20231103,153100,628682520,3045,3045,3045,3045,0
|
|
20231103,153000,628682520,3045,3045,3045,3045,5115
|
|
20231103,152900,613107345,3045,3045,3045,3045,0
|
|
20231103,152800,613107345,3045,3045,3045,3045,0
|
|
20231103,152700,613107345,3045,3045,3045,3045,0
|
|
20231103,152600,613107345,3045,3045,3045,3045,0
|
|
20231103,152500,613107345,3045,3045,3045,3045,0
|
|
20231103,152400,613107345,3045,3045,3045,3045,0
|
|
20231103,152300,613107345,3045,3045,3045,3045,0
|
|
20231103,152200,613107345,3045,3045,3045,3045,0
|
|
20231103,152100,613107345,3045,3045,3045,3045,0
|
|
20231103,152000,613107345,3045,3045,3045,3045,0
|
|
20231103,151900,613107345,3045,3045,3045,3045,0
|
|
20231103,151800,613107345,3045,3045,3045,3045,30
|
|
20231103,151700,613015995,3050,3050,3050,3050,100
|
|
20231103,151600,612710995,3050,3050,3050,3050,214
|
|
20231103,151500,612058295,3050,3050,3050,3050,0
|
|
20231103,151400,612058295,3050,3050,3050,3050,20
|
|
20231103,151300,611997295,3050,3050,3050,3050,1
|
|
20231103,151200,611994245,3050,3050,3050,3050,65
|
|
20231103,151100,611795995,3045,3050,3050,3045,13
|
|
20231103,151000,611756360,3050,3050,3050,3050,28
|
|
20231103,150900,611670960,3050,3050,3050,3050,0
|
|
20231103,150800,611670960,3050,3045,3050,3045,1082
|
|
20231103,150700,608374770,3045,3045,3045,3045,0
|
|
20231103,150600,608374770,3045,3045,3045,3045,301
|
|
20231103,150500,607458225,3040,3040,3040,3040,0
|
|
20231103,150400,607458225,3040,3040,3040,3040,0
|
|
20231103,150300,607458225,3040,3040,3040,3040,433
|
|
20231103,150200,606141905,3040,3040,3040,3040,0
|
|
20231103,150100,606141905,3040,3040,3040,3040,700
|
|
20231103,150000,604013905,3040,3040,3040,3040,374
|
|
20231103,145900,602876945,3040,3040,3040,3040,0
|
|
20231103,145800,602876945,3040,3040,3040,3040,55
|
|
20231103,145700,602709745,3045,3045,3045,3045,13
|
|
20231103,145600,602670160,3045,3045,3045,3045,0
|
|
20231103,145500,602670160,3045,3045,3045,3045,0
|
|
20231103,145400,602670160,3045,3045,3045,3045,17
|
|
20231103,145300,602618395,3045,3045,3045,3045,0
|
|
20231103,145200,602618395,3045,3045,3045,3045,0
|
|
20231103,145100,602618395,3045,3045,3045,3045,0
|
|
20231103,145000,602618395,3045,3045,3045,3045,0
|
|
20231103,144900,602618395,3045,3045,3045,3045,34
|
|
20231103,144800,602514865,3045,3045,3045,3045,0
|
|
20231103,144700,602514865,3045,3045,3045,3045,0
|
|
20231103,144600,602514865,3045,3045,3045,3045,0
|
|
20231103,144500,602514865,3045,3045,3045,3045,0
|
|
20231103,144400,602514865,3045,3045,3045,3045,2
|
|
20231103,144300,602508775,3045,3045,3045,3045,0
|
|
20231103,144200,602508775,3045,3045,3045,3045,0
|
|
20231103,144100,602508775,3045,3045,3045,3045,0
|
|
20231103,144000,602508775,3045,3045,3045,3045,0
|
|
20231103,143900,602508775,3045,3045,3045,3045,42
|
|
20231103,143800,602380885,3045,3045,3045,3045,0
|
|
20231103,143700,602380885,3045,3045,3045,3045,130
|
|
20231103,143600,601985035,3040,3040,3040,3040,0
|
|
20231103,143500,601985035,3040,3040,3040,3040,10
|
|
20231103,143400,601954635,3045,3040,3045,3040,310
|
|
20231103,143300,601010735,3045,3045,3045,3045,164
|
|
20231103,143200,600511355,3045,3045,3045,3045,328
|
|
20231103,143100,599512595,3045,3045,3045,3045,0
|
|
20231103,143000,599512595,3045,3045,3045,3045,1
|
|
20231103,142900,599509550,3045,3045,3045,3045,0
|
|
20231103,142800,599509550,3045,3045,3045,3045,200
|
|
20231103,142700,598900550,3045,3045,3045,3045,0
|
|
20231103,142600,598900550,3045,3045,3045,3045,0
|
|
20231103,142500,598900550,3045,3035,3045,3030,2771
|
|
20231103,142400,590501885,3045,3045,3045,3045,3
|
|
20231103,142300,590492750,3035,3035,3035,3035,57
|
|
20231103,142200,590319755,3040,3040,3040,3040,14
|
|
20231103,142100,590277195,3040,3040,3040,3040,0
|
|
20231103,142000,590277195,3040,3040,3040,3040,0
|
|
20231103,141900,590277195,3040,3040,3040,3040,11
|
|
20231103,141800,590243755,3040,3040,3040,3040,1
|
|
20231103,141700,590240715,3040,3040,3040,3040,500
|
|
20231103,141600,588720715,3040,3040,3040,3040,0
|
|
20231103,141500,588720715,3040,3040,3040,3040,30
|
|
20231103,141400,588629515,3040,3040,3040,3040,0
|
|
20231103,141300,588629515,3040,3040,3040,3040,0
|
|
20231103,141200,588629515,3040,3040,3040,3040,0
|
|
20231103,141100,588629515,3040,3040,3040,3040,0
|
|
20231103,141000,588629515,3040,3040,3040,3040,0
|
|
20231103,140900,588629515,3040,3040,3040,3040,1
|
|
20231103,140800,588626475,3045,3045,3045,3045,100
|
|
20231103,140700,588321975,3025,3045,3045,3025,9425
|
|
20231103,140600,559779210,3045,3045,3045,3045,1
|
|
20231103,140500,559776165,3035,3035,3035,3035,530
|
|
20231103,140400,558167615,3035,3035,3035,3035,0
|
|
20231103,140300,558167615,3035,3035,3035,3035,0
|
|
20231103,140200,558167615,3035,3035,3035,3035,500
|
|
20231103,140100,556650115,3035,3035,3035,3035,0
|
|
20231103,140000,556650115,3035,3035,3035,3035,0
|
|
20231103,135900,556650115,3035,3045,3045,3030,4514
|
|
20231103,135800,542966980,3030,3030,3030,3030,0
|
|
20231103,135700,542966980,3030,3040,3040,3030,5000
|
|
20231103,135600,527806435,3040,3040,3040,3040,0
|
|
20231103,135500,527806435,3040,3040,3040,3040,0
|
|
20231103,135400,527806435,3040,3045,3045,3040,101
|
|
20231103,135300,527499135,3040,3040,3040,3040,0
|
|
20231103,135200,527499135,3040,3040,3040,3040,0
|
|
20231103,135100,527499135,3040,3040,3040,3040,0
|
|
20231103,135000,527499135,3040,3040,3040,3040,1000
|
|
20231103,134900,524459135,3045,3045,3045,3045,0
|
|
20231103,134800,524459135,3045,3045,3045,3045,0
|
|
20231103,134700,524459135,3045,3045,3045,3045,478
|
|
20231103,134600,523003625,3035,3035,3035,3035,1107
|
|
20231103,134500,519643880,3045,3045,3045,3045,0
|
|
20231103,134400,519643880,3045,3045,3045,3045,0
|
|
20231103,134300,519643880,3045,3045,3045,3045,30
|
|
20231103,134200,519552530,3045,3045,3045,3045,0
|
|
20231103,134100,519552530,3045,3045,3045,3045,0
|
|
20231103,134000,519552530,3045,3045,3045,3045,0
|
|
20231103,133900,519552530,3045,3045,3045,3045,100
|
|
20231103,133800,519248030,3025,3040,3040,3025,392
|
|
20231103,133700,518056895,3040,3040,3040,3040,0
|
|
20231103,133600,518056895,3040,3040,3040,3040,375
|
|
20231103,133500,516916895,3040,3040,3040,3040,0
|
|
20231103,133400,516916895,3040,3040,3040,3040,0
|
|
20231103,133300,516916895,3040,3040,3040,3040,0
|
|
20231103,133200,516916895,3040,3040,3040,3040,0
|
|
20231103,133100,516916895,3040,3040,3040,3040,0
|
|
20231103,133000,516916895,3040,3040,3040,3040,50
|
|
20231103,132900,516764895,3040,3040,3040,3040,0
|
|
20231103,132800,516764895,3040,3040,3040,3040,0
|
|
20231103,132700,516764895,3040,3040,3040,3040,0
|
|
20231103,132600,516764895,3040,3040,3040,3040,0
|
|
20231103,132500,516764895,3040,3040,3040,3040,1
|
|
20231103,132400,516761855,3040,3040,3040,3040,0
|
|
20231103,132300,516761855,3040,3040,3040,3040,0
|
|
20231103,132200,516761855,3040,3040,3040,3040,278
|
|
20231103,132100,515916735,3040,3040,3040,3040,0
|
|
20231103,132000,515916735,3040,3040,3040,3040,0
|
|
20231103,131900,515916735,3040,3040,3040,3040,1
|
|
20231103,131800,515913695,3040,3040,3040,3040,0
|
|
20231103,131700,515913695,3040,3040,3040,3040,0
|
|
20231103,131600,515913695,3040,3040,3040,3040,0
|
|
20231103,131500,515913695,3040,3040,3040,3040,0
|
|
20231103,131400,515913695,3040,3040,3040,3040,0
|
|
20231103,131300,515913695,3040,3040,3040,3040,0
|
|
20231103,131200,515913695,3040,3040,3040,3040,1
|
|
20231103,131100,515910655,3045,3035,3045,3025,28650
|
|
20231103,131000,429104050,3040,3040,3040,3040,0
|
|
20231103,130900,429104050,3040,3040,3040,3040,0
|
|
20231103,130800,429104050,3040,3040,3040,3040,0
|
|
20231103,130700,429104050,3040,3040,3040,3040,1030
|
|
20231103,130600,425972850,3040,3040,3040,3040,0
|
|
20231103,130500,425972850,3040,3040,3040,3040,0
|
|
20231103,130400,425972850,3040,3040,3040,3040,0
|
|
20231103,130300,425972850,3040,3040,3040,3040,0
|
|
20231103,130200,425972850,3040,3040,3040,3040,0
|
|
20231103,130100,425972850,3040,3040,3040,3040,1000
|
|
20231103,130000,422932850,3045,3045,3045,3045,0
|
|
20231103,125900,422932850,3045,3045,3045,3045,60
|
|
20231103,125800,422750150,3040,3045,3045,3040,1010
|
|
20231103,125700,419674750,3040,3040,3040,3040,0
|
|
20231103,125600,419674750,3040,3040,3040,3040,0
|
|
20231103,125500,419674750,3040,3040,3040,3040,0
|
|
20231103,125400,419674750,3040,3040,3040,3040,0
|
|
20231103,125300,419674750,3040,3040,3040,3040,0
|
|
20231103,125200,419674750,3040,3040,3040,3040,2612
|
|
20231103,125100,411734270,3035,3035,3035,3035,195
|
|
20231103,125000,411142445,3035,3035,3035,3035,45
|
|
20231103,124900,411005870,3040,3040,3040,3040,390
|
|
20231103,124800,409820270,3040,3040,3040,3040,0
|
|
20231103,124700,409820270,3040,3040,3040,3040,110
|
|
20231103,124600,409485870,3040,3040,3040,3040,0
|
|
20231103,124500,409485870,3040,3040,3040,3040,0
|
|
20231103,124400,409485870,3040,3040,3040,3040,0
|
|
20231103,124300,409485870,3040,3040,3040,3040,2478
|
|
20231103,124200,401952750,3040,3040,3040,3040,2
|
|
20231103,124100,401946670,3035,3040,3040,3035,3856
|
|
20231103,124000,390236930,3045,3045,3045,3045,0
|
|
20231103,123900,390236930,3045,3045,3045,3045,0
|
|
20231103,123800,390236930,3045,3045,3045,3045,0
|
|
20231103,123700,390236930,3045,3045,3045,3045,0
|
|
20231103,123600,390236930,3045,3045,3045,3045,2382
|
|
20231103,123500,382983740,3045,3045,3045,3045,0
|
|
20231103,123400,382983740,3045,3045,3045,3045,0
|
|
20231103,123300,382983740,3045,3045,3045,3045,0
|
|
20231103,123200,382983740,3045,3045,3045,3045,0
|
|
20231103,123100,382983740,3045,3055,3055,3045,4248
|
|
20231103,123000,370039485,3055,3055,3055,3055,0
|
|
20231103,122900,370039485,3055,3060,3060,3055,3013
|
|
20231103,122800,360825195,3060,3060,3060,3060,0
|
|
20231103,122700,360825195,3060,3060,3060,3060,50
|
|
20231103,122600,360672195,3065,3065,3065,3065,0
|
|
20231103,122500,360672195,3065,3065,3065,3065,0
|
|
20231103,122400,360672195,3065,3065,3065,3065,38
|
|
20231103,122300,360555725,3060,3060,3060,3060,2000
|
|
20231103,122200,354435725,3065,3065,3065,3065,100
|
|
20231103,122100,354129225,3065,3065,3065,3065,0
|
|
20231103,122000,354129225,3065,3070,3070,3065,139
|
|
20231103,121900,353702560,3070,3070,3070,3070,4
|
|
20231103,121800,353690280,3070,3070,3070,3070,19
|
|
20231103,121700,353631950,3070,3070,3070,3070,4
|
|
20231103,121600,353619670,3065,3065,3065,3065,0
|
|
20231103,121500,353619670,3065,3065,3065,3065,0
|
|
20231103,121400,353619670,3065,3065,3065,3065,0
|
|
20231103,121300,353619670,3065,3065,3065,3065,0
|
|
20231103,121200,353619670,3065,3065,3065,3065,2202
|
|
20231103,121100,346870540,3065,3065,3065,3065,0
|
|
20231103,121000,346870540,3065,3065,3065,3065,0
|
|
20231103,120900,346870540,3065,3065,3065,3065,0
|
|
20231103,120800,346870540,3065,3065,3065,3065,0
|
|
20231103,120700,346870540,3065,3065,3065,3065,0
|
|
20231103,120600,346870540,3065,3065,3065,3065,0
|
|
20231103,120500,346870540,3065,3065,3065,3065,0
|
|
20231103,120400,346870540,3065,3065,3065,3065,0
|
|
20231103,120300,346870540,3065,3065,3065,3065,0
|
|
20231103,120200,346870540,3065,3065,3065,3065,0
|
|
20231103,120100,346870540,3065,3065,3065,3065,1000
|
|
20231103,120000,343805540,3065,3065,3065,3065,0
|
|
20231103,115900,343805540,3065,3065,3065,3065,0
|
|
20231103,115800,343805540,3065,3065,3065,3065,0
|
|
20231103,115700,343805540,3065,3065,3065,3065,0
|
|
20231103,115600,343805540,3065,3070,3070,3065,162
|
|
20231103,115500,343308260,3065,3065,3065,3065,0
|
|
20231103,115400,343308260,3065,3065,3065,3065,221
|
|
20231103,115300,342630895,3065,3065,3065,3065,0
|
|
20231103,115200,342630895,3065,3065,3065,3065,633
|
|
20231103,115100,340690750,3065,3065,3065,3065,0
|
|
20231103,115000,340690750,3065,3065,3065,3065,0
|
|
20231103,114900,340690750,3065,3065,3065,3065,0
|
|
20231103,114800,340690750,3065,3065,3065,3065,0
|
|
20231103,114700,340690750,3065,3065,3065,3065,20
|
|
20231103,114600,340629450,3065,3065,3065,3065,0
|
|
20231103,114500,340629450,3065,3065,3065,3065,0
|
|
20231103,114400,340629450,3065,3065,3065,3065,0
|
|
20231103,114300,340629450,3065,3065,3065,3065,0
|
|
20231103,114200,340629450,3065,3065,3065,3065,186
|
|
20231103,114100,340059360,3060,3060,3060,3060,2
|
|
20231103,114000,340053240,3065,3065,3065,3065,904
|
|
20231103,113900,337282480,3065,3065,3065,3065,300
|
|
20231103,113800,336362980,3070,3070,3070,3070,20
|
|
20231103,113700,336301580,3060,3065,3070,3060,1200
|
|
20231103,113600,332619630,3070,3065,3070,3065,1473
|
|
20231103,113500,328103135,3065,3065,3065,3065,4
|
|
20231103,113400,328090875,3070,3070,3070,3070,1380
|
|
20231103,113300,323854275,3070,3070,3070,3070,100
|
|
20231103,113200,323547275,3070,3070,3070,3065,1226
|
|
20231103,113100,319783760,3065,3065,3070,3065,10
|
|
20231103,113000,319753105,3065,3065,3065,3065,978
|
|
20231103,112900,316755535,3060,3060,3060,3060,0
|
|
20231103,112800,316755535,3060,3060,3060,3060,49
|
|
20231103,112700,316605595,3060,3065,3070,3060,1422
|
|
20231103,112600,312246620,3055,3055,3055,3055,0
|
|
20231103,112500,312246620,3055,3055,3055,3055,0
|
|
20231103,112400,312246620,3055,3055,3055,3055,0
|
|
20231103,112300,312246620,3055,3060,3060,3055,507
|
|
20231103,112200,310695235,3055,3055,3055,3055,0
|
|
20231103,112100,310695235,3055,3055,3055,3055,4
|
|
20231103,112000,310683015,3055,3060,3060,3055,224
|
|
20231103,111900,309997695,3060,3060,3060,3060,1331
|
|
20231103,111800,305924835,3055,3060,3060,3055,140
|
|
20231103,111700,305497035,3060,3060,3060,3060,0
|
|
20231103,111600,305497035,3060,3060,3060,3060,1
|
|
20231103,111500,305493975,3050,3050,3050,3050,0
|
|
20231103,111400,305493975,3050,3050,3050,3050,0
|
|
20231103,111300,305493975,3050,3050,3050,3050,0
|
|
20231103,111200,305493975,3050,3050,3050,3050,3
|
|
20231103,111100,305484825,3050,3055,3055,3050,357
|
|
20231103,111000,304395845,3050,3050,3050,3050,27
|
|
20231103,110900,304313495,3055,3055,3055,3055,5
|
|
20231103,110800,304298220,3055,3055,3055,3055,0
|
|
20231103,110700,304298220,3055,3055,3055,3055,100
|
|
20231103,110600,303992720,3060,3060,3060,3060,1000
|
|
20231103,110500,300932720,3055,3050,3055,3045,232
|
|
20231103,110400,300224530,3050,3050,3050,3050,438
|
|
20231103,110300,298888630,3050,3050,3050,3050,439
|
|
20231103,110200,297549680,3055,3055,3055,3050,360
|
|
20231103,110100,296449980,3055,3060,3060,3055,1110
|
|
20231103,110000,293053430,3060,3040,3060,3040,39259
|
|
20231103,105900,173670120,3040,3040,3040,3040,1290
|
|
20231103,105800,169748520,3035,3035,3035,3035,3470
|
|
20231103,105700,159217070,3035,3035,3035,3035,201
|
|
20231103,105600,158607035,3035,3035,3035,3035,1
|
|
20231103,105500,158604000,3030,3030,3030,3030,0
|
|
20231103,105400,158604000,3030,3030,3030,3030,300
|
|
20231103,105300,157695000,3030,3030,3030,3030,200
|
|
20231103,105200,157089000,3030,3030,3030,3030,0
|
|
20231103,105100,157089000,3030,3030,3030,3030,100
|
|
20231103,105000,156786000,3035,3035,3035,3035,0
|
|
20231103,104900,156786000,3035,3035,3035,3035,0
|
|
20231103,104800,156786000,3035,3035,3035,3035,0
|
|
20231103,104700,156786000,3035,3035,3035,3035,0
|
|
20231103,104600,156786000,3035,3035,3035,3035,0
|
|
20231103,104500,156786000,3035,3035,3035,3035,800
|
|
20231103,104400,154358000,3030,3030,3030,3030,500
|
|
20231103,104300,152843000,3030,3030,3030,3030,500
|
|
20231103,104200,151328000,3030,3030,3030,3030,100
|
|
20231103,104100,151025000,3030,3030,3030,3030,100
|
|
20231103,104000,150722000,3030,3030,3030,3030,0
|
|
20231103,103900,150722000,3030,3025,3030,3025,1693
|
|
20231103,103800,145597120,3025,3020,3025,3020,1328
|
|
20231103,103700,141582560,3020,3020,3020,3020,40
|
|
20231103,103600,141461760,3025,3025,3025,3025,0
|
|
20231103,103500,141461760,3025,3025,3025,3025,0
|
|
20231103,103400,141461760,3025,3025,3025,3025,0
|
|
20231103,103300,141461760,3025,3025,3025,3025,11
|
|
20231103,103200,141428485,3025,3025,3025,3025,0
|
|
20231103,103100,141428485,3025,3025,3025,3025,0
|
|
20231103,103000,141428485,3025,3025,3025,3025,0
|
|
20231103,102900,141428485,3025,3025,3025,3025,100
|
|
20231103,102800,141125985,3025,3025,3025,3025,10
|
|
20231103,102700,141095735,3025,3025,3025,3025,20
|
|
20231103,102600,141035235,3025,3025,3025,3025,0
|
|
20231103,102500,141035235,3025,3025,3025,3025,10
|
|
20231103,102400,141004985,3020,3025,3025,3020,92
|
|
20231103,102300,140726710,3025,3025,3025,3025,23
|
|
20231103,102200,140657135,3030,3030,3030,3030,500
|
|
20231103,102100,139142135,3030,3030,3030,3030,40
|
|
20231103,102000,139020935,3030,3030,3030,3030,20
|
|
20231103,101900,138960335,3025,3025,3025,3025,1
|
|
20231103,101800,138957310,3025,3025,3025,3025,0
|
|
20231103,101700,138957310,3025,3025,3025,3025,47
|
|
20231103,101600,138815135,3025,3025,3025,3025,0
|
|
20231103,101500,138815135,3025,3025,3025,3025,0
|
|
20231103,101400,138815135,3025,3025,3025,3025,402
|
|
20231103,101300,137599085,3025,3025,3025,3025,0
|
|
20231103,101200,137599085,3025,3025,3025,3025,1
|
|
20231103,101100,137596060,3030,3030,3030,3030,2
|
|
20231103,101000,137590000,3020,3015,3025,3015,1686
|
|
20231103,100900,132494360,3020,3020,3020,3020,0
|
|
20231103,100800,132494360,3020,3020,3020,3020,1
|
|
20231103,100700,132491340,3015,3015,3015,3015,0
|
|
20231103,100600,132491340,3015,3015,3015,3015,50
|
|
20231103,100500,132340590,3015,3015,3015,3015,0
|
|
20231103,100400,132340590,3015,3015,3015,3015,440
|
|
20231103,100300,131013990,3015,3010,3015,3010,285
|
|
20231103,100200,130155645,3005,3005,3005,3005,1
|
|
20231103,100100,130152640,3010,3010,3010,3010,174
|
|
20231103,100000,129628900,3010,3010,3010,3010,326
|
|
20231103,095900,128647640,3010,3010,3010,3010,0
|
|
20231103,095800,128647640,3010,3010,3010,3010,0
|
|
20231103,095700,128647640,3010,3010,3010,3010,0
|
|
20231103,095600,128647640,3010,3000,3010,3000,2002
|
|
20231103,095500,122641630,3010,3010,3010,3010,14
|
|
20231103,095400,122599490,3015,3000,3015,3000,92
|
|
20231103,095300,122323460,3000,3005,3005,3000,25
|
|
20231103,095200,122248385,2995,3000,3000,2995,127
|
|
20231103,095100,121867520,2995,2995,2995,2995,9
|
|
20231103,095000,121840565,2995,2995,2995,2995,0
|
|
20231103,094900,121840565,2995,2995,2995,2995,90
|
|
20231103,094800,121571015,3000,3000,3000,3000,0
|
|
20231103,094700,121571015,3000,3000,3000,3000,900
|
|
20231103,094600,118871015,3000,3005,3005,3000,2000
|
|
20231103,094500,112869335,3010,3005,3010,3005,96
|
|
20231103,094400,112580720,3005,3000,3005,3000,1205
|
|
20231103,094300,108965195,3005,3005,3005,3000,1923
|
|
20231103,094200,103194245,3020,3010,3020,3005,156
|
|
20231103,094100,102725185,3005,3005,3005,3005,700
|
|
20231103,094000,100621685,3010,3010,3010,3010,165
|
|
20231103,093900,100125035,3020,3020,3020,3020,0
|
|
20231103,093800,100125035,3020,3020,3020,3020,0
|
|
20231103,093700,100125035,3020,3020,3020,3020,0
|
|
20231103,093600,100125035,3020,3020,3020,3020,0
|
|
20231103,093500,100125035,3020,3015,3020,3015,508
|
|
20231103,093400,98590890,3015,3015,3020,3015,16
|
|
20231103,093300,98542595,3010,3010,3010,3010,200
|
|
20231103,093200,97940595,3020,3020,3020,3020,6
|
|
20231103,093100,97922475,3015,3015,3015,3015,21
|
|
20231103,093000,97859160,3010,3010,3010,3010,0
|
|
20231103,092900,97859160,3010,3010,3010,3010,160
|
|
20231103,092800,97377560,3020,3020,3020,3020,1
|
|
20231103,092700,97374540,3010,3010,3010,3010,0
|
|
20231103,092600,97374540,3010,3010,3010,3010,100
|
|
20231103,092500,97073540,3010,3010,3010,3010,200
|
|
20231103,092400,96471540,3005,3005,3005,3005,700
|
|
20231103,092300,94368040,3020,3020,3020,3020,0
|
|
20231103,092200,94368040,3020,3020,3020,3020,280
|
|
20231103,092100,93522440,3005,3005,3005,3005,0
|
|
20231103,092000,93522440,3005,3005,3005,3005,161
|
|
20231103,091900,93038635,3000,3005,3005,3000,3294
|
|
20231103,091800,83155540,3000,3025,3025,3000,4201
|
|
20231103,091700,70516765,3025,3035,3035,3025,26
|
|
20231103,091600,70437915,3025,3025,3025,3025,0
|
|
20231103,091500,70437915,3025,3025,3025,3025,319
|
|
20231103,091400,69472940,3025,3025,3025,3025,0
|
|
20231103,091300,69472940,3025,3035,3035,3000,11011
|
|
20231103,091200,36257405,3045,3045,3050,3045,1569
|
|
20231103,091100,31479455,3045,3045,3045,3045,633
|
|
20231103,091000,29551970,3045,3045,3045,3045,5
|
|
20231103,090900,29536745,3045,3045,3045,3045,0
|
|
20231103,090800,29536745,3045,3030,3045,3030,112
|
|
20231103,090700,29196255,3030,3030,3045,3030,37
|
|
20231103,090600,29084070,3045,3045,3045,3045,674
|
|
20231103,090500,27031740,3030,3035,3045,3030,3950
|
|
20231103,090400,15058170,3035,3050,3050,3030,1945
|
|
20231103,090300,9163065,3035,3055,3055,3035,2282
|
|
20231103,090200,2224235,3050,3050,3050,3050,1
|
|
20231103,090100,2221185,3045,3055,3055,3045,12
|
|
20231103,090000,2184535,3055,3050,3055,3050,716
|