632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192900,27845310,3085,3085,3085,3085,216
|
|
20231102,192800,27845310,3085,3085,3085,3085,0
|
|
20231102,192700,27845310,3085,3085,3085,3085,0
|
|
20231102,192600,27845310,3085,3085,3085,3085,0
|
|
20231102,192500,27845310,3085,3085,3085,3085,0
|
|
20231102,192400,27845310,3085,3085,3085,3085,0
|
|
20231102,192300,27845310,3085,3085,3085,3085,0
|
|
20231102,192200,27845310,3085,3085,3085,3085,0
|
|
20231102,192100,27845310,3085,3085,3085,3085,0
|
|
20231102,192000,27845310,3085,3085,3085,3085,0
|
|
20231102,191900,27845310,3085,3085,3085,3085,0
|
|
20231102,191800,27845310,3085,3085,3085,3085,0
|
|
20231102,191700,27845310,3085,3085,3085,3085,0
|
|
20231102,191600,27845310,3085,3085,3085,3085,0
|
|
20231102,191500,27845310,3085,3085,3085,3085,0
|
|
20231102,191400,27845310,3085,3085,3085,3085,0
|
|
20231102,191300,27845310,3085,3085,3085,3085,0
|
|
20231102,191200,27845310,3085,3085,3085,3085,0
|
|
20231102,191100,27845310,3085,3085,3085,3085,0
|
|
20231102,191000,27845310,3085,3085,3085,3085,0
|
|
20231102,190900,27845310,3085,3085,3085,3085,0
|
|
20231102,190800,27845310,3085,3085,3085,3085,0
|
|
20231102,190700,27845310,3085,3085,3085,3085,0
|
|
20231102,190600,27845310,3085,3085,3085,3085,0
|
|
20231102,190500,27845310,3085,3085,3085,3085,0
|
|
20231102,190400,27845310,3085,3085,3085,3085,0
|
|
20231102,190300,27845310,3085,3085,3085,3085,0
|
|
20231102,190200,27845310,3085,3085,3085,3085,0
|
|
20231102,190100,27845310,3085,3085,3085,3085,0
|
|
20231102,190000,27845310,3085,3085,3085,3085,0
|
|
20231102,185900,27845310,3085,3085,3085,3085,216
|
|
20231102,185800,27845310,3085,3085,3085,3085,0
|
|
20231102,185700,27845310,3085,3085,3085,3085,0
|
|
20231102,185600,27845310,3085,3085,3085,3085,0
|
|
20231102,185500,27845310,3085,3085,3085,3085,0
|
|
20231102,185400,27845310,3085,3085,3085,3085,0
|
|
20231102,185300,27845310,3085,3085,3085,3085,0
|
|
20231102,185200,27845310,3085,3085,3085,3085,0
|
|
20231102,185100,27845310,3085,3085,3085,3085,0
|
|
20231102,185000,27845310,3085,3085,3085,3085,0
|
|
20231102,184900,27845310,3085,3085,3085,3085,0
|
|
20231102,184800,27845310,3085,3085,3085,3085,0
|
|
20231102,184700,27845310,3085,3085,3085,3085,0
|
|
20231102,184600,27845310,3085,3085,3085,3085,0
|
|
20231102,184500,27845310,3085,3085,3085,3085,0
|
|
20231102,184400,27845310,3085,3085,3085,3085,0
|
|
20231102,184300,27845310,3085,3085,3085,3085,0
|
|
20231102,184200,27845310,3085,3085,3085,3085,0
|
|
20231102,184100,27845310,3085,3085,3085,3085,0
|
|
20231102,184000,27845310,3085,3085,3085,3085,0
|
|
20231102,183900,27845310,3085,3085,3085,3085,0
|
|
20231102,183800,27845310,3085,3085,3085,3085,0
|
|
20231102,183700,27845310,3085,3085,3085,3085,0
|
|
20231102,183600,27845310,3085,3085,3085,3085,0
|
|
20231102,183500,27845310,3085,3085,3085,3085,0
|
|
20231102,183400,27845310,3085,3085,3085,3085,0
|
|
20231102,183300,27845310,3085,3085,3085,3085,0
|
|
20231102,183200,27845310,3085,3085,3085,3085,0
|
|
20231102,183100,27845310,3085,3085,3085,3085,0
|
|
20231102,183000,27845310,3085,3085,3085,3085,0
|
|
20231102,182900,27845310,3085,3085,3085,3085,216
|
|
20231102,182800,27845310,3085,3085,3085,3085,0
|
|
20231102,182700,27845310,3085,3085,3085,3085,0
|
|
20231102,182600,27845310,3085,3085,3085,3085,0
|
|
20231102,182500,27845310,3085,3085,3085,3085,0
|
|
20231102,182400,27845310,3085,3085,3085,3085,0
|
|
20231102,182300,27845310,3085,3085,3085,3085,0
|
|
20231102,182200,27845310,3085,3085,3085,3085,0
|
|
20231102,182100,27845310,3085,3085,3085,3085,0
|
|
20231102,182000,27845310,3085,3085,3085,3085,0
|
|
20231102,181900,27845310,3085,3085,3085,3085,0
|
|
20231102,181800,27845310,3085,3085,3085,3085,0
|
|
20231102,181700,27845310,3085,3085,3085,3085,0
|
|
20231102,181600,27845310,3085,3085,3085,3085,0
|
|
20231102,181500,27845310,3085,3085,3085,3085,0
|
|
20231102,181400,27845310,3085,3085,3085,3085,0
|
|
20231102,181300,27845310,3085,3085,3085,3085,0
|
|
20231102,181200,27845310,3085,3085,3085,3085,0
|
|
20231102,181100,27845310,3085,3085,3085,3085,0
|
|
20231102,181000,27845310,3085,3085,3085,3085,0
|
|
20231102,180900,27845310,3085,3085,3085,3085,0
|
|
20231102,180800,27845310,3085,3085,3085,3085,0
|
|
20231102,180700,27845310,3085,3085,3085,3085,0
|
|
20231102,180600,27845310,3085,3085,3085,3085,0
|
|
20231102,180500,27845310,3085,3085,3085,3085,0
|
|
20231102,180400,27845310,3085,3085,3085,3085,0
|
|
20231102,180300,27845310,3085,3085,3085,3085,0
|
|
20231102,180200,27845310,3085,3085,3085,3085,0
|
|
20231102,180100,27845310,3085,3085,3085,3085,0
|
|
20231102,180000,27845310,3085,3085,3085,3085,0
|
|
20231102,175900,27845310,3085,3085,3085,3085,216
|
|
20231102,175800,27845310,3085,3085,3085,3085,0
|
|
20231102,175700,27845310,3085,3085,3085,3085,0
|
|
20231102,175600,27845310,3085,3085,3085,3085,0
|
|
20231102,175500,27845310,3085,3085,3085,3085,0
|
|
20231102,175400,27845310,3085,3085,3085,3085,0
|
|
20231102,175300,27845310,3085,3085,3085,3085,0
|
|
20231102,175200,27845310,3085,3085,3085,3085,0
|
|
20231102,175100,27845310,3085,3085,3085,3085,0
|
|
20231102,175000,27845310,3085,3085,3085,3085,0
|
|
20231102,174900,27845310,3085,3085,3085,3085,0
|
|
20231102,174800,27845310,3085,3085,3085,3085,0
|
|
20231102,174700,27845310,3085,3085,3085,3085,0
|
|
20231102,174600,27845310,3085,3085,3085,3085,0
|
|
20231102,174500,27845310,3085,3085,3085,3085,0
|
|
20231102,174400,27845310,3085,3085,3085,3085,0
|
|
20231102,174300,27845310,3085,3085,3085,3085,0
|
|
20231102,174200,27845310,3085,3085,3085,3085,0
|
|
20231102,174100,27845310,3085,3085,3085,3085,0
|
|
20231102,174000,27845310,3085,3085,3085,3085,0
|
|
20231102,173900,27845310,3085,3085,3085,3085,0
|
|
20231102,173800,27845310,3085,3085,3085,3085,0
|
|
20231102,173700,27845310,3085,3085,3085,3085,0
|
|
20231102,173600,27845310,3085,3085,3085,3085,0
|
|
20231102,173500,27845310,3085,3085,3085,3085,0
|
|
20231102,173400,27845310,3085,3085,3085,3085,0
|
|
20231102,173300,27845310,3085,3085,3085,3085,0
|
|
20231102,173200,27845310,3085,3085,3085,3085,0
|
|
20231102,173100,27845310,3085,3085,3085,3085,0
|
|
20231102,173000,27845310,3085,3085,3085,3085,0
|
|
20231102,172900,27845310,3085,3085,3085,3085,216
|
|
20231102,172800,27845310,3085,3085,3085,3085,0
|
|
20231102,172700,27845310,3085,3085,3085,3085,0
|
|
20231102,172600,27845310,3085,3085,3085,3085,0
|
|
20231102,172500,27845310,3085,3085,3085,3085,0
|
|
20231102,172400,27845310,3085,3085,3085,3085,0
|
|
20231102,172300,27845310,3085,3085,3085,3085,0
|
|
20231102,172200,27845310,3085,3085,3085,3085,0
|
|
20231102,172100,27845310,3085,3085,3085,3085,0
|
|
20231102,172000,27845310,3085,3085,3085,3085,0
|
|
20231102,171900,27845310,3085,3085,3085,3085,0
|
|
20231102,171800,27845310,3085,3085,3085,3085,0
|
|
20231102,171700,27845310,3085,3085,3085,3085,0
|
|
20231102,171600,27845310,3085,3085,3085,3085,0
|
|
20231102,171500,27845310,3085,3085,3085,3085,0
|
|
20231102,171400,27845310,3085,3085,3085,3085,0
|
|
20231102,171300,27845310,3085,3085,3085,3085,0
|
|
20231102,171200,27845310,3085,3085,3085,3085,0
|
|
20231102,171100,27845310,3085,3085,3085,3085,0
|
|
20231102,171000,27845310,3085,3085,3085,3085,0
|
|
20231102,170900,27845310,3085,3085,3085,3085,0
|
|
20231102,170800,27845310,3085,3085,3085,3085,0
|
|
20231102,170700,27845310,3085,3085,3085,3085,0
|
|
20231102,170600,27845310,3085,3085,3085,3085,0
|
|
20231102,170500,27845310,3085,3085,3085,3085,0
|
|
20231102,170400,27845310,3085,3085,3085,3085,0
|
|
20231102,170300,27845310,3085,3085,3085,3085,0
|
|
20231102,170200,27845310,3085,3085,3085,3085,0
|
|
20231102,170100,27845310,3085,3085,3085,3085,0
|
|
20231102,170000,27845310,3085,3085,3085,3085,0
|
|
20231102,165900,27845310,3085,3085,3085,3085,216
|
|
20231102,165800,27845310,3085,3085,3085,3085,0
|
|
20231102,165700,27845310,3085,3085,3085,3085,0
|
|
20231102,165600,27845310,3085,3085,3085,3085,0
|
|
20231102,165500,27845310,3085,3085,3085,3085,0
|
|
20231102,165400,27845310,3085,3085,3085,3085,0
|
|
20231102,165300,27845310,3085,3085,3085,3085,0
|
|
20231102,165200,27845310,3085,3085,3085,3085,0
|
|
20231102,165100,27845310,3085,3085,3085,3085,0
|
|
20231102,165000,27845310,3085,3085,3085,3085,0
|
|
20231102,164900,27845310,3085,3085,3085,3085,0
|
|
20231102,164800,27845310,3085,3085,3085,3085,0
|
|
20231102,164700,27845310,3085,3085,3085,3085,0
|
|
20231102,164600,27845310,3085,3085,3085,3085,0
|
|
20231102,164500,27845310,3085,3085,3085,3085,0
|
|
20231102,164400,27845310,3085,3085,3085,3085,0
|
|
20231102,164300,27845310,3085,3085,3085,3085,0
|
|
20231102,164200,27845310,3085,3085,3085,3085,0
|
|
20231102,164100,27845310,3085,3085,3085,3085,0
|
|
20231102,164000,27845310,3085,3085,3085,3085,0
|
|
20231102,163900,27845310,3085,3085,3085,3085,0
|
|
20231102,163800,27845310,3085,3085,3085,3085,0
|
|
20231102,163700,27845310,3085,3085,3085,3085,0
|
|
20231102,163600,27845310,3085,3085,3085,3085,0
|
|
20231102,163500,27845310,3085,3085,3085,3085,0
|
|
20231102,163400,27845310,3085,3085,3085,3085,0
|
|
20231102,163300,27845310,3085,3085,3085,3085,0
|
|
20231102,163200,27845310,3085,3085,3085,3085,0
|
|
20231102,163100,27845310,3085,3085,3085,3085,0
|
|
20231102,163000,27845310,3085,3085,3085,3085,0
|
|
20231102,162900,27845310,3085,3085,3085,3085,216
|
|
20231102,162800,27845310,3085,3085,3085,3085,0
|
|
20231102,162700,27845310,3085,3085,3085,3085,0
|
|
20231102,162600,27845310,3085,3085,3085,3085,0
|
|
20231102,162500,27845310,3085,3085,3085,3085,0
|
|
20231102,162400,27845310,3085,3085,3085,3085,0
|
|
20231102,162300,27845310,3085,3085,3085,3085,0
|
|
20231102,162200,27845310,3085,3085,3085,3085,0
|
|
20231102,162100,27845310,3085,3085,3085,3085,0
|
|
20231102,162000,27845310,3085,3085,3085,3085,0
|
|
20231102,161900,27845310,3085,3085,3085,3085,0
|
|
20231102,161800,27845310,3085,3085,3085,3085,0
|
|
20231102,161700,27845310,3085,3085,3085,3085,0
|
|
20231102,161600,27845310,3085,3085,3085,3085,0
|
|
20231102,161500,27845310,3085,3085,3085,3085,0
|
|
20231102,161400,27845310,3085,3085,3085,3085,0
|
|
20231102,161300,27845310,3085,3085,3085,3085,0
|
|
20231102,161200,27845310,3085,3085,3085,3085,0
|
|
20231102,161100,27845310,3085,3085,3085,3085,0
|
|
20231102,161000,27845310,3085,3085,3085,3085,0
|
|
20231102,160900,27845310,3085,3085,3085,3085,0
|
|
20231102,160800,27845310,3085,3085,3085,3085,0
|
|
20231102,160700,27845310,3085,3085,3085,3085,0
|
|
20231102,160600,27845310,3085,3085,3085,3085,0
|
|
20231102,160500,27845310,3085,3085,3085,3085,0
|
|
20231102,160400,27845310,3085,3085,3085,3085,0
|
|
20231102,160300,27845310,3085,3085,3085,3085,0
|
|
20231102,160200,27845310,3085,3085,3085,3085,0
|
|
20231102,160100,27845310,3085,3085,3085,3085,0
|
|
20231102,160000,27845310,3085,3085,3085,3085,0
|
|
20231102,155900,27845310,3085,3085,3085,3085,216
|
|
20231102,155800,27845310,3085,3085,3085,3085,0
|
|
20231102,155700,27845310,3085,3085,3085,3085,0
|
|
20231102,155600,27845310,3085,3085,3085,3085,0
|
|
20231102,155500,27845310,3085,3085,3085,3085,0
|
|
20231102,155400,27845310,3085,3085,3085,3085,0
|
|
20231102,155300,27845310,3085,3085,3085,3085,0
|
|
20231102,155200,27845310,3085,3085,3085,3085,0
|
|
20231102,155100,27845310,3085,3085,3085,3085,0
|
|
20231102,155000,27845310,3085,3085,3085,3085,0
|
|
20231102,154900,27845310,3085,3085,3085,3085,0
|
|
20231102,154800,27845310,3085,3085,3085,3085,0
|
|
20231102,154700,27845310,3085,3085,3085,3085,0
|
|
20231102,154600,27845310,3085,3085,3085,3085,0
|
|
20231102,154500,27845310,3085,3085,3085,3085,0
|
|
20231102,154400,27845310,3085,3085,3085,3085,0
|
|
20231102,154300,27845310,3085,3085,3085,3085,0
|
|
20231102,154200,27845310,3085,3085,3085,3085,0
|
|
20231102,154100,27845310,3085,3085,3085,3085,0
|
|
20231102,154000,27845310,3085,3085,3085,3085,0
|
|
20231102,153900,27845310,3085,3085,3085,3085,0
|
|
20231102,153800,27845310,3085,3085,3085,3085,0
|
|
20231102,153700,27845310,3085,3085,3085,3085,0
|
|
20231102,153600,27845310,3085,3085,3085,3085,0
|
|
20231102,153500,27845310,3085,3085,3085,3085,0
|
|
20231102,153400,27845310,3085,3085,3085,3085,0
|
|
20231102,153300,27845310,3085,3085,3085,3085,0
|
|
20231102,153200,27845310,3085,3085,3085,3085,0
|
|
20231102,153100,27845310,3085,3085,3085,3085,0
|
|
20231102,153000,27845310,3085,3085,3085,3085,216
|
|
20231102,152900,27178950,3085,3085,3085,3085,0
|
|
20231102,152800,27178950,3085,3085,3085,3085,0
|
|
20231102,152700,27178950,3085,3085,3085,3085,0
|
|
20231102,152600,27178950,3085,3085,3085,3085,0
|
|
20231102,152500,27178950,3085,3085,3085,3085,0
|
|
20231102,152400,27178950,3085,3085,3085,3085,0
|
|
20231102,152300,27178950,3085,3085,3085,3085,0
|
|
20231102,152200,27178950,3085,3085,3085,3085,0
|
|
20231102,152100,27178950,3085,3085,3085,3085,0
|
|
20231102,152000,27178950,3085,3085,3085,3085,0
|
|
20231102,151900,27178950,3085,3085,3085,3085,0
|
|
20231102,151800,27178950,3085,3085,3085,3085,0
|
|
20231102,151700,27178950,3085,3085,3085,3085,0
|
|
20231102,151600,27178950,3085,3085,3085,3085,0
|
|
20231102,151500,27178950,3085,3085,3085,3085,0
|
|
20231102,151400,27178950,3085,3085,3085,3085,96
|
|
20231102,151300,26882790,3085,3085,3085,3085,0
|
|
20231102,151200,26882790,3085,3085,3085,3085,0
|
|
20231102,151100,26882790,3085,3085,3085,3085,0
|
|
20231102,151000,26882790,3085,3085,3085,3085,221
|
|
20231102,150900,26201005,3080,3080,3080,3080,0
|
|
20231102,150800,26201005,3080,3080,3080,3080,160
|
|
20231102,150700,25708205,3085,3085,3085,3085,0
|
|
20231102,150600,25708205,3085,3085,3085,3085,0
|
|
20231102,150500,25708205,3085,3085,3085,3085,0
|
|
20231102,150400,25708205,3085,3085,3085,3085,3
|
|
20231102,150300,25698950,3085,3085,3085,3085,0
|
|
20231102,150200,25698950,3085,3085,3085,3085,0
|
|
20231102,150100,25698950,3085,3085,3085,3085,0
|
|
20231102,150000,25698950,3085,3085,3085,3085,0
|
|
20231102,145900,25698950,3085,3085,3085,3085,499
|
|
20231102,145800,24159535,3090,3090,3090,3090,0
|
|
20231102,145700,24159535,3090,3090,3090,3090,0
|
|
20231102,145600,24159535,3090,3090,3090,3090,100
|
|
20231102,145500,23850535,3090,3090,3090,3090,0
|
|
20231102,145400,23850535,3090,3090,3090,3090,0
|
|
20231102,145300,23850535,3090,3090,3090,3090,0
|
|
20231102,145200,23850535,3090,3090,3090,3090,0
|
|
20231102,145100,23850535,3090,3090,3090,3090,0
|
|
20231102,145000,23850535,3090,3090,3090,3090,27
|
|
20231102,144900,23767105,3090,3090,3090,3090,0
|
|
20231102,144800,23767105,3090,3090,3090,3090,0
|
|
20231102,144700,23767105,3090,3090,3090,3090,0
|
|
20231102,144600,23767105,3090,3090,3090,3090,0
|
|
20231102,144500,23767105,3090,3090,3090,3090,0
|
|
20231102,144400,23767105,3090,3090,3090,3090,0
|
|
20231102,144300,23767105,3090,3090,3090,3090,0
|
|
20231102,144200,23767105,3090,3090,3090,3090,163
|
|
20231102,144100,23263435,3095,3095,3095,3095,0
|
|
20231102,144000,23263435,3095,3095,3095,3095,0
|
|
20231102,143900,23263435,3095,3095,3095,3095,0
|
|
20231102,143800,23263435,3095,3095,3095,3095,0
|
|
20231102,143700,23263435,3095,3095,3095,3095,0
|
|
20231102,143600,23263435,3095,3095,3095,3095,0
|
|
20231102,143500,23263435,3095,3095,3095,3095,0
|
|
20231102,143400,23263435,3095,3095,3095,3095,0
|
|
20231102,143300,23263435,3095,3095,3095,3095,0
|
|
20231102,143200,23263435,3095,3095,3095,3095,0
|
|
20231102,143100,23263435,3095,3095,3095,3095,0
|
|
20231102,143000,23263435,3095,3095,3095,3095,0
|
|
20231102,142900,23263435,3095,3095,3095,3095,0
|
|
20231102,142800,23263435,3095,3095,3095,3095,0
|
|
20231102,142700,23263435,3095,3095,3095,3095,0
|
|
20231102,142600,23263435,3095,3095,3095,3095,0
|
|
20231102,142500,23263435,3095,3095,3095,3095,0
|
|
20231102,142400,23263435,3095,3095,3095,3095,0
|
|
20231102,142300,23263435,3095,3095,3095,3095,0
|
|
20231102,142200,23263435,3095,3095,3095,3095,0
|
|
20231102,142100,23263435,3095,3095,3095,3095,64
|
|
20231102,142000,23065355,3095,3095,3095,3095,0
|
|
20231102,141900,23065355,3095,3095,3095,3095,0
|
|
20231102,141800,23065355,3095,3095,3095,3095,0
|
|
20231102,141700,23065355,3095,3095,3095,3095,0
|
|
20231102,141600,23065355,3095,3095,3095,3095,0
|
|
20231102,141500,23065355,3095,3095,3095,3095,0
|
|
20231102,141400,23065355,3095,3095,3095,3095,0
|
|
20231102,141300,23065355,3095,3095,3095,3095,0
|
|
20231102,141200,23065355,3095,3095,3095,3095,0
|
|
20231102,141100,23065355,3095,3095,3095,3095,0
|
|
20231102,141000,23065355,3095,3095,3095,3095,0
|
|
20231102,140900,23065355,3095,3095,3095,3095,0
|
|
20231102,140800,23065355,3095,3095,3095,3095,0
|
|
20231102,140700,23065355,3095,3095,3095,3095,0
|
|
20231102,140600,23065355,3095,3095,3095,3095,0
|
|
20231102,140500,23065355,3095,3095,3095,3095,20
|
|
20231102,140400,23003455,3095,3095,3095,3095,0
|
|
20231102,140300,23003455,3095,3095,3095,3095,0
|
|
20231102,140200,23003455,3095,3095,3095,3095,0
|
|
20231102,140100,23003455,3095,3095,3095,3095,0
|
|
20231102,140000,23003455,3095,3095,3095,3095,6
|
|
20231102,135900,22984885,3100,3100,3100,3100,0
|
|
20231102,135800,22984885,3100,3100,3100,3100,0
|
|
20231102,135700,22984885,3100,3100,3100,3100,0
|
|
20231102,135600,22984885,3100,3100,3100,3100,0
|
|
20231102,135500,22984885,3100,3100,3100,3100,0
|
|
20231102,135400,22984885,3100,3100,3100,3100,0
|
|
20231102,135300,22984885,3100,3100,3100,3100,0
|
|
20231102,135200,22984885,3100,3100,3100,3100,0
|
|
20231102,135100,22984885,3100,3100,3100,3100,0
|
|
20231102,135000,22984885,3100,3100,3100,3100,0
|
|
20231102,134900,22984885,3100,3100,3100,3100,0
|
|
20231102,134800,22984885,3100,3100,3100,3100,2
|
|
20231102,134700,22978685,3100,3105,3105,3100,102
|
|
20231102,134600,22662185,3105,3105,3105,3105,0
|
|
20231102,134500,22662185,3105,3105,3105,3105,8
|
|
20231102,134400,22637345,3105,3105,3105,3105,32
|
|
20231102,134300,22537985,3105,3105,3105,3105,0
|
|
20231102,134200,22537985,3105,3105,3105,3105,0
|
|
20231102,134100,22537985,3105,3105,3105,3105,0
|
|
20231102,134000,22537985,3105,3105,3105,3105,0
|
|
20231102,133900,22537985,3105,3105,3105,3105,5
|
|
20231102,133800,22522460,3105,3105,3105,3105,0
|
|
20231102,133700,22522460,3105,3105,3105,3105,0
|
|
20231102,133600,22522460,3105,3105,3105,3105,0
|
|
20231102,133500,22522460,3105,3105,3105,3105,0
|
|
20231102,133400,22522460,3105,3105,3105,3105,0
|
|
20231102,133300,22522460,3105,3105,3105,3105,0
|
|
20231102,133200,22522460,3105,3105,3105,3105,0
|
|
20231102,133100,22522460,3105,3105,3105,3105,0
|
|
20231102,133000,22522460,3105,3105,3105,3105,0
|
|
20231102,132900,22522460,3105,3105,3105,3105,0
|
|
20231102,132800,22522460,3105,3105,3105,3105,0
|
|
20231102,132700,22522460,3105,3105,3105,3105,1
|
|
20231102,132600,22519355,3110,3110,3110,3110,2
|
|
20231102,132500,22513135,3110,3110,3110,3110,0
|
|
20231102,132400,22513135,3110,3110,3110,3110,0
|
|
20231102,132300,22513135,3110,3110,3110,3110,0
|
|
20231102,132200,22513135,3110,3110,3110,3110,0
|
|
20231102,132100,22513135,3110,3110,3110,3110,0
|
|
20231102,132000,22513135,3110,3110,3110,3110,0
|
|
20231102,131900,22513135,3110,3110,3110,3110,0
|
|
20231102,131800,22513135,3110,3110,3110,3110,0
|
|
20231102,131700,22513135,3110,3110,3110,3110,0
|
|
20231102,131600,22513135,3110,3110,3110,3110,0
|
|
20231102,131500,22513135,3110,3110,3110,3110,0
|
|
20231102,131400,22513135,3110,3110,3110,3110,0
|
|
20231102,131300,22513135,3110,3110,3110,3110,0
|
|
20231102,131200,22513135,3110,3110,3110,3110,0
|
|
20231102,131100,22513135,3110,3110,3110,3110,5
|
|
20231102,131000,22497585,3100,3100,3100,3100,0
|
|
20231102,130900,22497585,3100,3100,3100,3100,0
|
|
20231102,130800,22497585,3100,3100,3100,3100,6
|
|
20231102,130700,22478985,3100,3100,3100,3100,0
|
|
20231102,130600,22478985,3100,3100,3100,3100,0
|
|
20231102,130500,22478985,3100,3100,3100,3100,0
|
|
20231102,130400,22478985,3100,3100,3100,3100,0
|
|
20231102,130300,22478985,3100,3100,3100,3100,0
|
|
20231102,130200,22478985,3100,3100,3100,3100,0
|
|
20231102,130100,22478985,3100,3100,3100,3100,0
|
|
20231102,130000,22478985,3100,3100,3100,3100,0
|
|
20231102,125900,22478985,3100,3100,3100,3100,60
|
|
20231102,125800,22292985,3100,3100,3100,3100,0
|
|
20231102,125700,22292985,3100,3100,3100,3100,0
|
|
20231102,125600,22292985,3100,3100,3100,3100,1
|
|
20231102,125500,22289885,3100,3100,3100,3100,0
|
|
20231102,125400,22289885,3100,3100,3100,3100,3
|
|
20231102,125300,22280585,3100,3100,3100,3100,0
|
|
20231102,125200,22280585,3100,3100,3100,3100,0
|
|
20231102,125100,22280585,3100,3100,3100,3100,0
|
|
20231102,125000,22280585,3100,3100,3100,3100,0
|
|
20231102,124900,22280585,3100,3100,3100,3100,0
|
|
20231102,124800,22280585,3100,3100,3100,3100,0
|
|
20231102,124700,22280585,3100,3100,3100,3100,0
|
|
20231102,124600,22280585,3100,3100,3100,3100,0
|
|
20231102,124500,22280585,3100,3100,3100,3100,0
|
|
20231102,124400,22280585,3100,3100,3100,3100,0
|
|
20231102,124300,22280585,3100,3100,3100,3100,0
|
|
20231102,124200,22280585,3100,3100,3100,3100,0
|
|
20231102,124100,22280585,3100,3100,3100,3100,0
|
|
20231102,124000,22280585,3100,3100,3100,3100,0
|
|
20231102,123900,22280585,3100,3100,3100,3100,0
|
|
20231102,123800,22280585,3100,3100,3100,3100,0
|
|
20231102,123700,22280585,3100,3100,3100,3100,0
|
|
20231102,123600,22280585,3100,3100,3100,3100,0
|
|
20231102,123500,22280585,3100,3100,3100,3100,0
|
|
20231102,123400,22280585,3100,3100,3100,3100,1
|
|
20231102,123300,22277485,3100,3100,3100,3100,0
|
|
20231102,123200,22277485,3100,3100,3100,3100,1
|
|
20231102,123100,22274385,3095,3095,3095,3095,0
|
|
20231102,123000,22274385,3095,3095,3095,3095,14
|
|
20231102,122900,22231055,3095,3095,3095,3095,0
|
|
20231102,122800,22231055,3095,3095,3095,3095,306
|
|
20231102,122700,21283985,3100,3100,3100,3100,0
|
|
20231102,122600,21283985,3100,3100,3100,3100,0
|
|
20231102,122500,21283985,3100,3100,3100,3100,1
|
|
20231102,122400,21280885,3100,3100,3100,3100,0
|
|
20231102,122300,21280885,3100,3100,3100,3100,0
|
|
20231102,122200,21280885,3100,3100,3100,3100,0
|
|
20231102,122100,21280885,3100,3100,3100,3100,14
|
|
20231102,122000,21237485,3100,3100,3100,3100,0
|
|
20231102,121900,21237485,3100,3100,3100,3100,0
|
|
20231102,121800,21237485,3100,3100,3100,3100,0
|
|
20231102,121700,21237485,3100,3100,3100,3100,0
|
|
20231102,121600,21237485,3100,3100,3100,3100,0
|
|
20231102,121500,21237485,3100,3100,3100,3100,0
|
|
20231102,121400,21237485,3100,3100,3100,3100,0
|
|
20231102,121300,21237485,3100,3100,3100,3100,0
|
|
20231102,121200,21237485,3100,3100,3100,3100,0
|
|
20231102,121100,21237485,3100,3100,3100,3100,0
|
|
20231102,121000,21237485,3100,3100,3100,3100,0
|
|
20231102,120900,21237485,3100,3100,3100,3100,0
|
|
20231102,120800,21237485,3100,3100,3100,3100,0
|
|
20231102,120700,21237485,3100,3100,3100,3100,0
|
|
20231102,120600,21237485,3100,3100,3100,3100,0
|
|
20231102,120500,21237485,3100,3100,3100,3100,0
|
|
20231102,120400,21237485,3100,3100,3100,3100,0
|
|
20231102,120300,21237485,3100,3100,3100,3100,224
|
|
20231102,120200,20543085,3100,3100,3100,3100,1
|
|
20231102,120100,20539985,3100,3100,3100,3100,100
|
|
20231102,120000,20229985,3100,3100,3100,3100,100
|
|
20231102,115900,19919985,3110,3110,3110,3110,0
|
|
20231102,115800,19919985,3110,3110,3110,3110,0
|
|
20231102,115700,19919985,3110,3110,3110,3110,0
|
|
20231102,115600,19919985,3110,3110,3110,3110,0
|
|
20231102,115500,19919985,3110,3110,3110,3110,0
|
|
20231102,115400,19919985,3110,3110,3110,3110,0
|
|
20231102,115300,19919985,3110,3110,3110,3110,0
|
|
20231102,115200,19919985,3110,3110,3110,3110,0
|
|
20231102,115100,19919985,3110,3110,3110,3110,7
|
|
20231102,115000,19898215,3110,3110,3110,3110,0
|
|
20231102,114900,19898215,3110,3110,3110,3110,0
|
|
20231102,114800,19898215,3110,3110,3110,3110,0
|
|
20231102,114700,19898215,3110,3110,3110,3110,0
|
|
20231102,114600,19898215,3110,3110,3110,3110,0
|
|
20231102,114500,19898215,3110,3110,3110,3110,0
|
|
20231102,114400,19898215,3110,3110,3110,3110,0
|
|
20231102,114300,19898215,3110,3110,3110,3110,0
|
|
20231102,114200,19898215,3110,3110,3110,3110,30
|
|
20231102,114100,19804915,3110,3110,3110,3110,0
|
|
20231102,114000,19804915,3110,3110,3110,3110,0
|
|
20231102,113900,19804915,3110,3110,3110,3110,0
|
|
20231102,113800,19804915,3110,3110,3110,3110,0
|
|
20231102,113700,19804915,3110,3110,3110,3110,0
|
|
20231102,113600,19804915,3110,3110,3110,3110,0
|
|
20231102,113500,19804915,3110,3110,3110,3110,0
|
|
20231102,113400,19804915,3110,3110,3110,3110,0
|
|
20231102,113300,19804915,3110,3110,3110,3110,0
|
|
20231102,113200,19804915,3110,3110,3110,3110,0
|
|
20231102,113100,19804915,3110,3110,3110,3110,10
|
|
20231102,113000,19773815,3095,3095,3095,3095,0
|
|
20231102,112900,19773815,3095,3095,3095,3095,0
|
|
20231102,112800,19773815,3095,3095,3095,3095,0
|
|
20231102,112700,19773815,3095,3095,3095,3095,0
|
|
20231102,112600,19773815,3095,3095,3095,3095,2
|
|
20231102,112500,19767625,3095,3095,3095,3095,0
|
|
20231102,112400,19767625,3095,3095,3095,3095,0
|
|
20231102,112300,19767625,3095,3095,3095,3095,0
|
|
20231102,112200,19767625,3095,3095,3095,3095,0
|
|
20231102,112100,19767625,3095,3095,3095,3095,0
|
|
20231102,112000,19767625,3095,3095,3095,3095,0
|
|
20231102,111900,19767625,3095,3095,3095,3095,0
|
|
20231102,111800,19767625,3095,3095,3095,3095,603
|
|
20231102,111700,17901340,3095,3095,3095,3095,0
|
|
20231102,111600,17901340,3095,3095,3095,3095,0
|
|
20231102,111500,17901340,3095,3095,3095,3095,0
|
|
20231102,111400,17901340,3095,3095,3095,3095,0
|
|
20231102,111300,17901340,3095,3095,3095,3095,0
|
|
20231102,111200,17901340,3095,3095,3095,3095,0
|
|
20231102,111100,17901340,3095,3095,3095,3095,0
|
|
20231102,111000,17901340,3095,3095,3095,3095,0
|
|
20231102,110900,17901340,3095,3095,3095,3095,835
|
|
20231102,110800,15317015,3100,3100,3100,3100,0
|
|
20231102,110700,15317015,3100,3100,3100,3100,0
|
|
20231102,110600,15317015,3100,3100,3100,3100,0
|
|
20231102,110500,15317015,3100,3100,3100,3100,0
|
|
20231102,110400,15317015,3100,3100,3100,3100,354
|
|
20231102,110300,14219615,3100,3100,3100,3100,0
|
|
20231102,110200,14219615,3100,3100,3100,3100,0
|
|
20231102,110100,14219615,3100,3100,3100,3100,0
|
|
20231102,110000,14219615,3100,3100,3100,3100,0
|
|
20231102,105900,14219615,3100,3100,3100,3100,0
|
|
20231102,105800,14219615,3100,3100,3100,3100,0
|
|
20231102,105700,14219615,3100,3100,3100,3100,0
|
|
20231102,105600,14219615,3100,3100,3100,3100,0
|
|
20231102,105500,14219615,3100,3100,3100,3100,0
|
|
20231102,105400,14219615,3100,3100,3100,3100,0
|
|
20231102,105300,14219615,3100,3100,3100,3100,0
|
|
20231102,105200,14219615,3100,3100,3100,3100,72
|
|
20231102,105100,13996415,3100,3100,3100,3100,0
|
|
20231102,105000,13996415,3100,3100,3100,3100,0
|
|
20231102,104900,13996415,3100,3100,3100,3100,0
|
|
20231102,104800,13996415,3100,3100,3100,3100,0
|
|
20231102,104700,13996415,3100,3100,3100,3100,0
|
|
20231102,104600,13996415,3100,3100,3100,3100,300
|
|
20231102,104500,13066415,3100,3100,3100,3100,0
|
|
20231102,104400,13066415,3100,3100,3100,3100,0
|
|
20231102,104300,13066415,3100,3100,3100,3100,0
|
|
20231102,104200,13066415,3100,3100,3100,3100,0
|
|
20231102,104100,13066415,3100,3100,3100,3100,0
|
|
20231102,104000,13066415,3100,3100,3100,3100,0
|
|
20231102,103900,13066415,3100,3100,3100,3100,0
|
|
20231102,103800,13066415,3100,3115,3115,3100,1000
|
|
20231102,103700,9961360,3120,3120,3120,3120,0
|
|
20231102,103600,9961360,3120,3120,3120,3120,0
|
|
20231102,103500,9961360,3120,3120,3120,3120,0
|
|
20231102,103400,9961360,3120,3120,3120,3120,0
|
|
20231102,103300,9961360,3120,3120,3120,3120,0
|
|
20231102,103200,9961360,3120,3120,3120,3120,2
|
|
20231102,103100,9955120,3120,3120,3120,3120,0
|
|
20231102,103000,9955120,3120,3120,3120,3120,0
|
|
20231102,102900,9955120,3120,3120,3120,3120,0
|
|
20231102,102800,9955120,3120,3120,3120,3120,30
|
|
20231102,102700,9861520,3120,3115,3120,3115,170
|
|
20231102,102600,9331620,3115,3115,3115,3115,84
|
|
20231102,102500,9069960,3115,3115,3115,3115,0
|
|
20231102,102400,9069960,3115,3115,3115,3115,0
|
|
20231102,102300,9069960,3115,3115,3115,3115,100
|
|
20231102,102200,8758460,3115,3115,3115,3115,0
|
|
20231102,102100,8758460,3115,3115,3115,3115,100
|
|
20231102,102000,8446960,3115,3110,3115,3110,50
|
|
20231102,101900,8291375,3115,3115,3115,3115,0
|
|
20231102,101800,8291375,3115,3115,3115,3115,0
|
|
20231102,101700,8291375,3115,3115,3115,3115,0
|
|
20231102,101600,8291375,3115,3115,3115,3115,0
|
|
20231102,101500,8291375,3115,3115,3115,3115,0
|
|
20231102,101400,8291375,3115,3115,3115,3115,0
|
|
20231102,101300,8291375,3115,3115,3115,3115,3
|
|
20231102,101200,8282030,3115,3115,3115,3115,1
|
|
20231102,101100,8278915,3110,3110,3110,3110,110
|
|
20231102,101000,7936815,3110,3110,3110,3110,528
|
|
20231102,100900,6294735,3105,3105,3105,3105,124
|
|
20231102,100800,5909715,3105,3105,3105,3105,0
|
|
20231102,100700,5909715,3105,3105,3105,3105,0
|
|
20231102,100600,5909715,3105,3105,3105,3105,0
|
|
20231102,100500,5909715,3105,3105,3105,3105,0
|
|
20231102,100400,5909715,3105,3105,3105,3105,0
|
|
20231102,100300,5909715,3105,3105,3105,3105,200
|
|
20231102,100200,5288715,3110,3110,3110,3110,0
|
|
20231102,100100,5288715,3110,3110,3110,3110,1
|
|
20231102,100000,5285605,3100,3100,3100,3100,0
|
|
20231102,095900,5285605,3100,3100,3100,3100,18
|
|
20231102,095800,5229805,3100,3100,3100,3100,0
|
|
20231102,095700,5229805,3100,3100,3100,3100,50
|
|
20231102,095600,5074805,3100,3100,3100,3100,0
|
|
20231102,095500,5074805,3100,3100,3100,3100,1
|
|
20231102,095400,5071705,3100,3100,3100,3100,0
|
|
20231102,095300,5071705,3100,3095,3100,3095,201
|
|
20231102,095200,4448965,3095,3095,3095,3095,0
|
|
20231102,095100,4448965,3095,3095,3095,3095,0
|
|
20231102,095000,4448965,3095,3095,3095,3095,9
|
|
20231102,094900,4421110,3095,3095,3095,3095,0
|
|
20231102,094800,4421110,3095,3095,3095,3095,10
|
|
20231102,094700,4390160,3090,3090,3090,3090,0
|
|
20231102,094600,4390160,3090,3090,3090,3090,5
|
|
20231102,094500,4374710,3095,3095,3095,3095,0
|
|
20231102,094400,4374710,3095,3095,3095,3095,0
|
|
20231102,094300,4374710,3095,3095,3095,3095,0
|
|
20231102,094200,4374710,3095,3095,3095,3095,3
|
|
20231102,094100,4365425,3095,3095,3095,3095,0
|
|
20231102,094000,4365425,3095,3095,3095,3095,0
|
|
20231102,093900,4365425,3095,3095,3095,3095,0
|
|
20231102,093800,4365425,3095,3095,3095,3095,0
|
|
20231102,093700,4365425,3095,3095,3095,3095,0
|
|
20231102,093600,4365425,3095,3095,3095,3095,0
|
|
20231102,093500,4365425,3095,3095,3095,3095,100
|
|
20231102,093400,4055925,3095,3095,3095,3095,34
|
|
20231102,093300,3950695,3095,3090,3095,3090,330
|
|
20231102,093200,2929375,3090,3090,3090,3090,0
|
|
20231102,093100,2929375,3090,3090,3090,3090,0
|
|
20231102,093000,2929375,3090,3090,3090,3090,4
|
|
20231102,092900,2917015,3090,3090,3090,3090,1
|
|
20231102,092800,2913925,3090,3090,3090,3090,0
|
|
20231102,092700,2913925,3090,3090,3090,3090,0
|
|
20231102,092600,2913925,3090,3090,3090,3090,0
|
|
20231102,092500,2913925,3090,3090,3090,3090,2
|
|
20231102,092400,2907745,3090,3085,3090,3085,146
|
|
20231102,092300,2456615,3085,3085,3085,3085,1
|
|
20231102,092200,2453530,3080,3080,3080,3080,135
|
|
20231102,092100,2037730,3070,3070,3070,3070,1
|
|
20231102,092000,2034660,3075,3075,3075,3075,0
|
|
20231102,091900,2034660,3075,3075,3075,3075,0
|
|
20231102,091800,2034660,3075,3075,3075,3075,0
|
|
20231102,091700,2034660,3075,3075,3075,3075,55
|
|
20231102,091600,1865535,3070,3070,3070,3070,0
|
|
20231102,091500,1865535,3070,3070,3070,3070,0
|
|
20231102,091400,1865535,3070,3070,3070,3070,0
|
|
20231102,091300,1865535,3070,3070,3070,3070,38
|
|
20231102,091200,1748875,3080,3080,3080,3080,325
|
|
20231102,091100,747875,3090,3090,3090,3090,0
|
|
20231102,091000,747875,3090,3090,3090,3090,0
|
|
20231102,090900,747875,3090,3090,3090,3090,10
|
|
20231102,090800,716975,3090,3090,3090,3090,0
|
|
20231102,090700,716975,3090,3085,3090,3085,2
|
|
20231102,090600,710800,3090,3090,3090,3090,0
|
|
20231102,090500,710800,3090,3090,3090,3090,0
|
|
20231102,090400,710800,3090,3065,3090,3065,75
|
|
20231102,090300,479560,3065,3065,3065,3065,1
|
|
20231102,090200,476495,3035,3035,3035,3035,0
|
|
20231102,090100,476495,3035,3035,3035,3035,0
|
|
20231102,090000,476495,3035,3035,3035,3035,157
|