650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194700,75252475,3270,3270,3270,3270,2739
|
|
20231102,194600,75252475,3270,3270,3270,3270,0
|
|
20231102,194500,75252475,3270,3270,3270,3270,0
|
|
20231102,194400,75252475,3270,3270,3270,3270,0
|
|
20231102,194300,75252475,3270,3270,3270,3270,0
|
|
20231102,194200,75252475,3270,3270,3270,3270,0
|
|
20231102,194100,75252475,3270,3270,3270,3270,0
|
|
20231102,194000,75252475,3270,3270,3270,3270,0
|
|
20231102,193900,75252475,3270,3270,3270,3270,0
|
|
20231102,193800,75252475,3270,3270,3270,3270,0
|
|
20231102,193700,75252475,3270,3270,3270,3270,0
|
|
20231102,193600,75252475,3270,3270,3270,3270,0
|
|
20231102,193500,75252475,3270,3270,3270,3270,0
|
|
20231102,193400,75252475,3270,3270,3270,3270,0
|
|
20231102,193300,75252475,3270,3270,3270,3270,0
|
|
20231102,193200,75252475,3270,3270,3270,3270,0
|
|
20231102,193100,75252475,3270,3270,3270,3270,0
|
|
20231102,193000,75252475,3270,3270,3270,3270,0
|
|
20231102,192900,75252475,3270,3270,3270,3270,0
|
|
20231102,192800,75252475,3270,3270,3270,3270,0
|
|
20231102,192700,75252475,3270,3270,3270,3270,0
|
|
20231102,192600,75252475,3270,3270,3270,3270,0
|
|
20231102,192500,75252475,3270,3270,3270,3270,0
|
|
20231102,192400,75252475,3270,3270,3270,3270,0
|
|
20231102,192300,75252475,3270,3270,3270,3270,0
|
|
20231102,192200,75252475,3270,3270,3270,3270,0
|
|
20231102,192100,75252475,3270,3270,3270,3270,0
|
|
20231102,192000,75252475,3270,3270,3270,3270,0
|
|
20231102,191900,75252475,3270,3270,3270,3270,0
|
|
20231102,191800,75252475,3270,3270,3270,3270,0
|
|
20231102,191700,75252475,3270,3270,3270,3270,2739
|
|
20231102,191600,75252475,3270,3270,3270,3270,0
|
|
20231102,191500,75252475,3270,3270,3270,3270,0
|
|
20231102,191400,75252475,3270,3270,3270,3270,0
|
|
20231102,191300,75252475,3270,3270,3270,3270,0
|
|
20231102,191200,75252475,3270,3270,3270,3270,0
|
|
20231102,191100,75252475,3270,3270,3270,3270,0
|
|
20231102,191000,75252475,3270,3270,3270,3270,0
|
|
20231102,190900,75252475,3270,3270,3270,3270,0
|
|
20231102,190800,75252475,3270,3270,3270,3270,0
|
|
20231102,190700,75252475,3270,3270,3270,3270,0
|
|
20231102,190600,75252475,3270,3270,3270,3270,0
|
|
20231102,190500,75252475,3270,3270,3270,3270,0
|
|
20231102,190400,75252475,3270,3270,3270,3270,0
|
|
20231102,190300,75252475,3270,3270,3270,3270,0
|
|
20231102,190200,75252475,3270,3270,3270,3270,0
|
|
20231102,190100,75252475,3270,3270,3270,3270,0
|
|
20231102,190000,75252475,3270,3270,3270,3270,0
|
|
20231102,185900,75252475,3270,3270,3270,3270,0
|
|
20231102,185800,75252475,3270,3270,3270,3270,0
|
|
20231102,185700,75252475,3270,3270,3270,3270,0
|
|
20231102,185600,75252475,3270,3270,3270,3270,0
|
|
20231102,185500,75252475,3270,3270,3270,3270,0
|
|
20231102,185400,75252475,3270,3270,3270,3270,0
|
|
20231102,185300,75252475,3270,3270,3270,3270,0
|
|
20231102,185200,75252475,3270,3270,3270,3270,0
|
|
20231102,185100,75252475,3270,3270,3270,3270,0
|
|
20231102,185000,75252475,3270,3270,3270,3270,0
|
|
20231102,184900,75252475,3270,3270,3270,3270,0
|
|
20231102,184800,75252475,3270,3270,3270,3270,0
|
|
20231102,184700,75252475,3270,3270,3270,3270,2739
|
|
20231102,184600,75252475,3270,3270,3270,3270,0
|
|
20231102,184500,75252475,3270,3270,3270,3270,0
|
|
20231102,184400,75252475,3270,3270,3270,3270,0
|
|
20231102,184300,75252475,3270,3270,3270,3270,0
|
|
20231102,184200,75252475,3270,3270,3270,3270,0
|
|
20231102,184100,75252475,3270,3270,3270,3270,0
|
|
20231102,184000,75252475,3270,3270,3270,3270,0
|
|
20231102,183900,75252475,3270,3270,3270,3270,0
|
|
20231102,183800,75252475,3270,3270,3270,3270,0
|
|
20231102,183700,75252475,3270,3270,3270,3270,0
|
|
20231102,183600,75252475,3270,3270,3270,3270,0
|
|
20231102,183500,75252475,3270,3270,3270,3270,0
|
|
20231102,183400,75252475,3270,3270,3270,3270,0
|
|
20231102,183300,75252475,3270,3270,3270,3270,0
|
|
20231102,183200,75252475,3270,3270,3270,3270,0
|
|
20231102,183100,75252475,3270,3270,3270,3270,0
|
|
20231102,183000,75252475,3270,3270,3270,3270,0
|
|
20231102,182900,75252475,3270,3270,3270,3270,0
|
|
20231102,182800,75252475,3270,3270,3270,3270,0
|
|
20231102,182700,75252475,3270,3270,3270,3270,0
|
|
20231102,182600,75252475,3270,3270,3270,3270,0
|
|
20231102,182500,75252475,3270,3270,3270,3270,0
|
|
20231102,182400,75252475,3270,3270,3270,3270,0
|
|
20231102,182300,75252475,3270,3270,3270,3270,0
|
|
20231102,182200,75252475,3270,3270,3270,3270,0
|
|
20231102,182100,75252475,3270,3270,3270,3270,0
|
|
20231102,182000,75252475,3270,3270,3270,3270,0
|
|
20231102,181900,75252475,3270,3270,3270,3270,0
|
|
20231102,181800,75252475,3270,3270,3270,3270,0
|
|
20231102,181700,75252475,3270,3270,3270,3270,2739
|
|
20231102,181600,75252475,3270,3270,3270,3270,0
|
|
20231102,181500,75252475,3270,3270,3270,3270,0
|
|
20231102,181400,75252475,3270,3270,3270,3270,0
|
|
20231102,181300,75252475,3270,3270,3270,3270,0
|
|
20231102,181200,75252475,3270,3270,3270,3270,0
|
|
20231102,181100,75252475,3270,3270,3270,3270,0
|
|
20231102,181000,75252475,3270,3270,3270,3270,0
|
|
20231102,180900,75252475,3270,3270,3270,3270,0
|
|
20231102,180800,75252475,3270,3270,3270,3270,0
|
|
20231102,180700,75252475,3270,3270,3270,3270,0
|
|
20231102,180600,75252475,3270,3270,3270,3270,0
|
|
20231102,180500,75252475,3270,3270,3270,3270,0
|
|
20231102,180400,75252475,3270,3270,3270,3270,0
|
|
20231102,180300,75252475,3270,3270,3270,3270,0
|
|
20231102,180200,75252475,3270,3270,3270,3270,0
|
|
20231102,180100,75252475,3270,3270,3270,3270,0
|
|
20231102,180000,75252475,3270,3270,3270,3270,0
|
|
20231102,175900,75252475,3270,3270,3270,3270,0
|
|
20231102,175800,75252475,3270,3270,3270,3270,0
|
|
20231102,175700,75252475,3270,3270,3270,3270,0
|
|
20231102,175600,75252475,3270,3270,3270,3270,0
|
|
20231102,175500,75252475,3270,3270,3270,3270,0
|
|
20231102,175400,75252475,3270,3270,3270,3270,0
|
|
20231102,175300,75252475,3270,3270,3270,3270,0
|
|
20231102,175200,75252475,3270,3270,3270,3270,0
|
|
20231102,175100,75252475,3270,3270,3270,3270,0
|
|
20231102,175000,75252475,3270,3270,3270,3270,0
|
|
20231102,174900,75252475,3270,3270,3270,3270,0
|
|
20231102,174800,75252475,3270,3270,3270,3270,0
|
|
20231102,174700,75252475,3270,3270,3270,3270,2739
|
|
20231102,174600,75252475,3270,3270,3270,3270,0
|
|
20231102,174500,75252475,3270,3270,3270,3270,0
|
|
20231102,174400,75252475,3270,3270,3270,3270,0
|
|
20231102,174300,75252475,3270,3270,3270,3270,0
|
|
20231102,174200,75252475,3270,3270,3270,3270,0
|
|
20231102,174100,75252475,3270,3270,3270,3270,0
|
|
20231102,174000,75252475,3270,3270,3270,3270,0
|
|
20231102,173900,75252475,3270,3270,3270,3270,0
|
|
20231102,173800,75252475,3270,3270,3270,3270,0
|
|
20231102,173700,75252475,3270,3270,3270,3270,0
|
|
20231102,173600,75252475,3270,3270,3270,3270,0
|
|
20231102,173500,75252475,3270,3270,3270,3270,0
|
|
20231102,173400,75252475,3270,3270,3270,3270,0
|
|
20231102,173300,75252475,3270,3270,3270,3270,0
|
|
20231102,173200,75252475,3270,3270,3270,3270,0
|
|
20231102,173100,75252475,3270,3270,3270,3270,0
|
|
20231102,173000,75252475,3270,3270,3270,3270,0
|
|
20231102,172900,75252475,3270,3270,3270,3270,0
|
|
20231102,172800,75252475,3270,3270,3270,3270,0
|
|
20231102,172700,75252475,3270,3270,3270,3270,0
|
|
20231102,172600,75252475,3270,3270,3270,3270,0
|
|
20231102,172500,75252475,3270,3270,3270,3270,0
|
|
20231102,172400,75252475,3270,3270,3270,3270,0
|
|
20231102,172300,75252475,3270,3270,3270,3270,0
|
|
20231102,172200,75252475,3270,3270,3270,3270,0
|
|
20231102,172100,75252475,3270,3270,3270,3270,0
|
|
20231102,172000,75252475,3270,3270,3270,3270,0
|
|
20231102,171900,75252475,3270,3270,3270,3270,0
|
|
20231102,171800,75252475,3270,3270,3270,3270,0
|
|
20231102,171700,75252475,3270,3270,3270,3270,2739
|
|
20231102,171600,75252475,3270,3270,3270,3270,0
|
|
20231102,171500,75252475,3270,3270,3270,3270,0
|
|
20231102,171400,75252475,3270,3270,3270,3270,0
|
|
20231102,171300,75252475,3270,3270,3270,3270,0
|
|
20231102,171200,75252475,3270,3270,3270,3270,0
|
|
20231102,171100,75252475,3270,3270,3270,3270,0
|
|
20231102,171000,75252475,3270,3270,3270,3270,0
|
|
20231102,170900,75252475,3270,3270,3270,3270,0
|
|
20231102,170800,75252475,3270,3270,3270,3270,0
|
|
20231102,170700,75252475,3270,3270,3270,3270,0
|
|
20231102,170600,75252475,3270,3270,3270,3270,0
|
|
20231102,170500,75252475,3270,3270,3270,3270,0
|
|
20231102,170400,75252475,3270,3270,3270,3270,0
|
|
20231102,170300,75252475,3270,3270,3270,3270,0
|
|
20231102,170200,75252475,3270,3270,3270,3270,0
|
|
20231102,170100,75252475,3270,3270,3270,3270,0
|
|
20231102,170000,75252475,3270,3270,3270,3270,0
|
|
20231102,165900,75252475,3270,3270,3270,3270,0
|
|
20231102,165800,75252475,3270,3270,3270,3270,0
|
|
20231102,165700,75252475,3270,3270,3270,3270,0
|
|
20231102,165600,75252475,3270,3270,3270,3270,0
|
|
20231102,165500,75252475,3270,3270,3270,3270,0
|
|
20231102,165400,75252475,3270,3270,3270,3270,0
|
|
20231102,165300,75252475,3270,3270,3270,3270,0
|
|
20231102,165200,75252475,3270,3270,3270,3270,0
|
|
20231102,165100,75252475,3270,3270,3270,3270,0
|
|
20231102,165000,75252475,3270,3270,3270,3270,0
|
|
20231102,164900,75252475,3270,3270,3270,3270,0
|
|
20231102,164800,75252475,3270,3270,3270,3270,0
|
|
20231102,164700,75252475,3270,3270,3270,3270,2739
|
|
20231102,164600,75252475,3270,3270,3270,3270,0
|
|
20231102,164500,75252475,3270,3270,3270,3270,0
|
|
20231102,164400,75252475,3270,3270,3270,3270,0
|
|
20231102,164300,75252475,3270,3270,3270,3270,0
|
|
20231102,164200,75252475,3270,3270,3270,3270,0
|
|
20231102,164100,75252475,3270,3270,3270,3270,0
|
|
20231102,164000,75252475,3270,3270,3270,3270,0
|
|
20231102,163900,75252475,3270,3270,3270,3270,0
|
|
20231102,163800,75252475,3270,3270,3270,3270,0
|
|
20231102,163700,75252475,3270,3270,3270,3270,0
|
|
20231102,163600,75252475,3270,3270,3270,3270,0
|
|
20231102,163500,75252475,3270,3270,3270,3270,0
|
|
20231102,163400,75252475,3270,3270,3270,3270,0
|
|
20231102,163300,75252475,3270,3270,3270,3270,0
|
|
20231102,163200,75252475,3270,3270,3270,3270,0
|
|
20231102,163100,75252475,3270,3270,3270,3270,0
|
|
20231102,163000,75252475,3270,3270,3270,3270,0
|
|
20231102,162900,75252475,3270,3270,3270,3270,0
|
|
20231102,162800,75252475,3270,3270,3270,3270,0
|
|
20231102,162700,75252475,3270,3270,3270,3270,0
|
|
20231102,162600,75252475,3270,3270,3270,3270,0
|
|
20231102,162500,75252475,3270,3270,3270,3270,0
|
|
20231102,162400,75252475,3270,3270,3270,3270,0
|
|
20231102,162300,75252475,3270,3270,3270,3270,0
|
|
20231102,162200,75252475,3270,3270,3270,3270,0
|
|
20231102,162100,75252475,3270,3270,3270,3270,0
|
|
20231102,162000,75252475,3270,3270,3270,3270,0
|
|
20231102,161900,75252475,3270,3270,3270,3270,0
|
|
20231102,161800,75252475,3270,3270,3270,3270,0
|
|
20231102,161700,75252475,3270,3270,3270,3270,2739
|
|
20231102,161600,75252475,3270,3270,3270,3270,0
|
|
20231102,161500,75252475,3270,3270,3270,3270,0
|
|
20231102,161400,75252475,3270,3270,3270,3270,0
|
|
20231102,161300,75252475,3270,3270,3270,3270,0
|
|
20231102,161200,75252475,3270,3270,3270,3270,0
|
|
20231102,161100,75252475,3270,3270,3270,3270,0
|
|
20231102,161000,75252475,3270,3270,3270,3270,0
|
|
20231102,160900,75252475,3270,3270,3270,3270,0
|
|
20231102,160800,75252475,3270,3270,3270,3270,0
|
|
20231102,160700,75252475,3270,3270,3270,3270,0
|
|
20231102,160600,75252475,3270,3270,3270,3270,0
|
|
20231102,160500,75252475,3270,3270,3270,3270,0
|
|
20231102,160400,75252475,3270,3270,3270,3270,0
|
|
20231102,160300,75252475,3270,3270,3270,3270,0
|
|
20231102,160200,75252475,3270,3270,3270,3270,0
|
|
20231102,160100,75252475,3270,3270,3270,3270,0
|
|
20231102,160000,75252475,3270,3270,3270,3270,0
|
|
20231102,155900,75252475,3270,3270,3270,3270,0
|
|
20231102,155800,75252475,3270,3270,3270,3270,0
|
|
20231102,155700,75252475,3270,3270,3270,3270,0
|
|
20231102,155600,75252475,3270,3270,3270,3270,0
|
|
20231102,155500,75252475,3270,3270,3270,3270,0
|
|
20231102,155400,75252475,3270,3270,3270,3270,0
|
|
20231102,155300,75252475,3270,3270,3270,3270,0
|
|
20231102,155200,75252475,3270,3270,3270,3270,0
|
|
20231102,155100,75252475,3270,3270,3270,3270,0
|
|
20231102,155000,75252475,3270,3270,3270,3270,0
|
|
20231102,154900,75252475,3270,3270,3270,3270,0
|
|
20231102,154800,75252475,3270,3270,3270,3270,0
|
|
20231102,154700,75252475,3270,3270,3270,3270,2739
|
|
20231102,154600,75252475,3270,3270,3270,3270,0
|
|
20231102,154500,75252475,3270,3270,3270,3270,0
|
|
20231102,154400,75252475,3270,3270,3270,3270,0
|
|
20231102,154300,75252475,3270,3270,3270,3270,0
|
|
20231102,154200,75252475,3270,3270,3270,3270,0
|
|
20231102,154100,75252475,3270,3270,3270,3270,0
|
|
20231102,154000,75252475,3270,3270,3270,3270,0
|
|
20231102,153900,75252475,3270,3270,3270,3270,0
|
|
20231102,153800,75252475,3270,3270,3270,3270,0
|
|
20231102,153700,75252475,3270,3270,3270,3270,0
|
|
20231102,153600,75252475,3270,3270,3270,3270,0
|
|
20231102,153500,75252475,3270,3270,3270,3270,0
|
|
20231102,153400,75252475,3270,3270,3270,3270,0
|
|
20231102,153300,75252475,3270,3270,3270,3270,0
|
|
20231102,153200,75252475,3270,3270,3270,3270,0
|
|
20231102,153100,75252475,3270,3270,3270,3270,0
|
|
20231102,153000,75252475,3270,3270,3270,3270,2739
|
|
20231102,152900,66295945,3300,3300,3300,3300,0
|
|
20231102,152800,66295945,3300,3300,3300,3300,0
|
|
20231102,152700,66295945,3300,3300,3300,3300,0
|
|
20231102,152600,66295945,3300,3300,3300,3300,0
|
|
20231102,152500,66295945,3300,3300,3300,3300,0
|
|
20231102,152400,66295945,3300,3300,3300,3300,0
|
|
20231102,152300,66295945,3300,3300,3300,3300,0
|
|
20231102,152200,66295945,3300,3300,3300,3300,0
|
|
20231102,152100,66295945,3300,3300,3300,3300,0
|
|
20231102,152000,66295945,3300,3300,3300,3300,0
|
|
20231102,151900,66295945,3300,3300,3300,3300,300
|
|
20231102,151800,65305945,3300,3300,3300,3300,0
|
|
20231102,151700,65305945,3300,3300,3300,3300,2
|
|
20231102,151600,65299345,3280,3280,3280,3280,0
|
|
20231102,151500,65299345,3280,3280,3280,3280,0
|
|
20231102,151400,65299345,3280,3280,3280,3280,0
|
|
20231102,151300,65299345,3280,3280,3280,3280,0
|
|
20231102,151200,65299345,3280,3280,3280,3270,347
|
|
20231102,151100,64161425,3290,3290,3290,3290,0
|
|
20231102,151000,64161425,3290,3290,3290,3290,0
|
|
20231102,150900,64161425,3290,3290,3290,3290,0
|
|
20231102,150800,64161425,3290,3290,3290,3290,0
|
|
20231102,150700,64161425,3290,3290,3290,3290,0
|
|
20231102,150600,64161425,3290,3290,3290,3290,0
|
|
20231102,150500,64161425,3290,3290,3290,3290,0
|
|
20231102,150400,64161425,3290,3290,3290,3290,38
|
|
20231102,150300,64036405,3290,3290,3290,3290,0
|
|
20231102,150200,64036405,3290,3290,3290,3290,0
|
|
20231102,150100,64036405,3290,3290,3290,3290,0
|
|
20231102,150000,64036405,3290,3290,3290,3290,2
|
|
20231102,145900,64029825,3275,3280,3300,3275,58
|
|
20231102,145800,63839540,3300,3300,3300,3300,0
|
|
20231102,145700,63839540,3300,3300,3300,3300,0
|
|
20231102,145600,63839540,3300,3300,3300,3300,1
|
|
20231102,145500,63836240,3280,3300,3300,3280,2
|
|
20231102,145400,63829660,3280,3280,3280,3280,0
|
|
20231102,145300,63829660,3280,3300,3300,3280,9518
|
|
20231102,145200,32579820,3325,3310,3325,3310,600
|
|
20231102,145100,30592505,3285,3285,3285,3285,17
|
|
20231102,145000,30536660,3310,3310,3310,3310,0
|
|
20231102,144900,30536660,3310,3285,3310,3285,37
|
|
20231102,144800,30415090,3285,3285,3285,3285,36
|
|
20231102,144700,30296830,3285,3285,3285,3285,0
|
|
20231102,144600,30296830,3285,3285,3285,3285,17
|
|
20231102,144500,30240985,3310,3310,3310,3310,0
|
|
20231102,144400,30240985,3310,3310,3310,3310,0
|
|
20231102,144300,30240985,3310,3310,3310,3310,0
|
|
20231102,144200,30240985,3310,3310,3310,3310,0
|
|
20231102,144100,30240985,3310,3310,3310,3310,0
|
|
20231102,144000,30240985,3310,3310,3310,3310,0
|
|
20231102,143900,30240985,3310,3285,3310,3285,19
|
|
20231102,143800,30178545,3285,3285,3285,3285,15
|
|
20231102,143700,30129270,3285,3285,3285,3285,36
|
|
20231102,143600,30011010,3285,3285,3285,3285,0
|
|
20231102,143500,30011010,3285,3285,3285,3285,1762
|
|
20231102,143400,24222840,3285,3285,3285,3285,0
|
|
20231102,143300,24222840,3285,3285,3285,3285,35
|
|
20231102,143200,24107865,3285,3285,3285,3285,0
|
|
20231102,143100,24107865,3285,3295,3295,3285,26
|
|
20231102,143000,24022375,3285,3285,3285,3285,0
|
|
20231102,142900,24022375,3285,3285,3285,3285,18
|
|
20231102,142800,23963245,3300,3300,3300,3300,0
|
|
20231102,142700,23963245,3300,3300,3300,3300,0
|
|
20231102,142600,23963245,3300,3300,3300,3300,0
|
|
20231102,142500,23963245,3300,3300,3300,3300,0
|
|
20231102,142400,23963245,3300,3300,3300,3300,0
|
|
20231102,142300,23963245,3300,3285,3300,3285,620
|
|
20231102,142200,21917785,3280,3280,3280,3280,34
|
|
20231102,142100,21806265,3280,3280,3280,3280,0
|
|
20231102,142000,21806265,3280,3280,3280,3280,8
|
|
20231102,141900,21780025,3285,3285,3285,3285,10
|
|
20231102,141800,21747175,3285,3285,3285,3285,0
|
|
20231102,141700,21747175,3285,3285,3285,3285,0
|
|
20231102,141600,21747175,3285,3285,3285,3285,0
|
|
20231102,141500,21747175,3285,3285,3285,3285,0
|
|
20231102,141400,21747175,3285,3285,3285,3285,18
|
|
20231102,141300,21688045,3285,3285,3285,3285,0
|
|
20231102,141200,21688045,3285,3285,3285,3285,0
|
|
20231102,141100,21688045,3285,3285,3285,3285,38
|
|
20231102,141000,21563215,3285,3290,3290,3285,97
|
|
20231102,140900,21244480,3290,3290,3290,3290,53
|
|
20231102,140800,21070110,3290,3290,3290,3290,0
|
|
20231102,140700,21070110,3290,3290,3290,3290,0
|
|
20231102,140600,21070110,3290,3290,3290,3290,0
|
|
20231102,140500,21070110,3290,3290,3290,3290,0
|
|
20231102,140400,21070110,3290,3290,3290,3290,0
|
|
20231102,140300,21070110,3290,3290,3290,3290,3
|
|
20231102,140200,21060240,3280,3280,3280,3280,18
|
|
20231102,140100,21001200,3280,3280,3280,3280,0
|
|
20231102,140000,21001200,3280,3280,3280,3280,17
|
|
20231102,135900,20945440,3280,3280,3280,3280,18
|
|
20231102,135800,20886400,3280,3280,3280,3280,0
|
|
20231102,135700,20886400,3280,3280,3280,3280,18
|
|
20231102,135600,20827360,3280,3280,3280,3280,0
|
|
20231102,135500,20827360,3280,3280,3280,3280,17
|
|
20231102,135400,20771600,3280,3280,3280,3280,0
|
|
20231102,135300,20771600,3280,3280,3280,3280,18
|
|
20231102,135200,20712560,3280,3280,3280,3280,0
|
|
20231102,135100,20712560,3280,3280,3280,3280,36
|
|
20231102,135000,20594480,3280,3280,3280,3280,0
|
|
20231102,134900,20594480,3280,3280,3280,3280,36
|
|
20231102,134800,20476400,3280,3280,3280,3280,17
|
|
20231102,134700,20420640,3280,3280,3280,3280,100
|
|
20231102,134600,20092640,3295,3295,3295,3295,0
|
|
20231102,134500,20092640,3295,3295,3295,3295,0
|
|
20231102,134400,20092640,3295,3295,3295,3295,12
|
|
20231102,134300,20053100,3280,3280,3280,3280,0
|
|
20231102,134200,20053100,3280,3280,3280,3280,17
|
|
20231102,134100,19997340,3280,3280,3280,3280,0
|
|
20231102,134000,19997340,3280,3280,3280,3280,25
|
|
20231102,133900,19915340,3280,3280,3280,3280,168
|
|
20231102,133800,19364300,3280,3280,3280,3280,0
|
|
20231102,133700,19364300,3280,3280,3280,3280,17
|
|
20231102,133600,19308540,3280,3280,3280,3280,0
|
|
20231102,133500,19308540,3280,3280,3280,3280,18
|
|
20231102,133400,19249500,3280,3280,3280,3280,0
|
|
20231102,133300,19249500,3280,3280,3280,3280,18
|
|
20231102,133200,19190460,3280,3280,3280,3280,0
|
|
20231102,133100,19190460,3280,3280,3280,3280,17
|
|
20231102,133000,19134700,3280,3280,3280,3280,18
|
|
20231102,132900,19075660,3280,3280,3280,3280,0
|
|
20231102,132800,19075660,3280,3280,3280,3280,18
|
|
20231102,132700,19016620,3280,3280,3280,3280,0
|
|
20231102,132600,19016620,3280,3280,3280,3280,35
|
|
20231102,132500,18901820,3280,3280,3280,3280,0
|
|
20231102,132400,18901820,3280,3280,3280,3280,18
|
|
20231102,132300,18842780,3280,3280,3280,3280,0
|
|
20231102,132200,18842780,3280,3280,3280,3280,18
|
|
20231102,132100,18783740,3280,3280,3280,3280,18
|
|
20231102,132000,18724700,3285,3285,3285,3285,35
|
|
20231102,131900,18609725,3280,3280,3280,3280,50
|
|
20231102,131800,18445725,3280,3280,3280,3280,27
|
|
20231102,131700,18357165,3280,3280,3280,3280,1
|
|
20231102,131600,18353885,3285,3285,3285,3285,0
|
|
20231102,131500,18353885,3285,3285,3285,3285,1
|
|
20231102,131400,18350600,3290,3290,3290,3290,0
|
|
20231102,131300,18350600,3290,3290,3290,3290,1
|
|
20231102,131200,18347310,3295,3295,3295,3295,8
|
|
20231102,131100,18320950,3325,3325,3325,3325,0
|
|
20231102,131000,18320950,3325,3325,3325,3325,0
|
|
20231102,130900,18320950,3325,3325,3325,3325,0
|
|
20231102,130800,18320950,3325,3325,3325,3325,0
|
|
20231102,130700,18320950,3325,3325,3325,3325,0
|
|
20231102,130600,18320950,3325,3325,3325,3325,0
|
|
20231102,130500,18320950,3325,3275,3325,3275,518
|
|
20231102,130400,16600065,3270,3270,3270,3270,18
|
|
20231102,130300,16541205,3275,3270,3275,3270,55
|
|
20231102,130200,16361195,3275,3275,3275,3275,0
|
|
20231102,130100,16361195,3275,3275,3275,3275,21
|
|
20231102,130000,16292420,3275,3275,3275,3275,0
|
|
20231102,125900,16292420,3275,3275,3275,3275,18
|
|
20231102,125800,16233470,3280,3280,3280,3280,1
|
|
20231102,125700,16230190,3280,3280,3280,3280,11
|
|
20231102,125600,16194110,3285,3285,3285,3285,0
|
|
20231102,125500,16194110,3285,3285,3285,3285,0
|
|
20231102,125400,16194110,3285,3285,3285,3285,0
|
|
20231102,125300,16194110,3285,3285,3285,3285,0
|
|
20231102,125200,16194110,3285,3285,3285,3285,9
|
|
20231102,125100,16164545,3285,3285,3285,3285,0
|
|
20231102,125000,16164545,3285,3285,3285,3285,8
|
|
20231102,124900,16138265,3285,3285,3285,3285,0
|
|
20231102,124800,16138265,3285,3285,3285,3285,18
|
|
20231102,124700,16079135,3285,3285,3285,3285,18
|
|
20231102,124600,16020005,3280,3280,3280,3280,18
|
|
20231102,124500,15960965,3285,3280,3285,3280,56
|
|
20231102,124400,15777090,3285,3285,3285,3285,0
|
|
20231102,124300,15777090,3285,3285,3285,3285,36
|
|
20231102,124200,15658830,3285,3285,3285,3285,0
|
|
20231102,124100,15658830,3285,3285,3285,3285,18
|
|
20231102,124000,15599700,3290,3290,3290,3290,4
|
|
20231102,123900,15586540,3285,3285,3285,3285,5
|
|
20231102,123800,15570115,3295,3295,3295,3295,0
|
|
20231102,123700,15570115,3295,3295,3295,3295,0
|
|
20231102,123600,15570115,3295,3295,3295,3295,0
|
|
20231102,123500,15570115,3295,3295,3295,3295,0
|
|
20231102,123400,15570115,3295,3295,3295,3295,12
|
|
20231102,123300,15530575,3295,3295,3295,3295,0
|
|
20231102,123200,15530575,3295,3290,3295,3290,19
|
|
20231102,123100,15468060,3285,3285,3285,3285,0
|
|
20231102,123000,15468060,3285,3285,3285,3285,18
|
|
20231102,122900,15408930,3285,3285,3285,3285,0
|
|
20231102,122800,15408930,3285,3285,3285,3285,17
|
|
20231102,122700,15353085,3285,3285,3285,3285,18
|
|
20231102,122600,15293955,3285,3285,3285,3285,0
|
|
20231102,122500,15293955,3285,3285,3285,3285,18
|
|
20231102,122400,15234825,3285,3285,3285,3285,18
|
|
20231102,122300,15175695,3280,3285,3285,3280,36
|
|
20231102,122200,15057525,3280,3280,3280,3280,0
|
|
20231102,122100,15057525,3280,3280,3280,3280,34
|
|
20231102,122000,14946005,3280,3280,3280,3280,0
|
|
20231102,121900,14946005,3280,3285,3285,3280,362
|
|
20231102,121800,13756925,3285,3285,3285,3285,5
|
|
20231102,121700,13740500,3290,3290,3290,3290,0
|
|
20231102,121600,13740500,3290,3290,3290,3290,0
|
|
20231102,121500,13740500,3290,3290,3290,3290,0
|
|
20231102,121400,13740500,3290,3290,3290,3290,0
|
|
20231102,121300,13740500,3290,3290,3290,3290,0
|
|
20231102,121200,13740500,3290,3290,3290,3290,13
|
|
20231102,121100,13697730,3290,3290,3290,3290,0
|
|
20231102,121000,13697730,3290,3290,3290,3290,17
|
|
20231102,120900,13641800,3285,3285,3285,3285,18
|
|
20231102,120800,13582670,3285,3285,3285,3285,0
|
|
20231102,120700,13582670,3285,3285,3285,3285,18
|
|
20231102,120600,13523540,3285,3285,3285,3285,0
|
|
20231102,120500,13523540,3285,3285,3285,3285,17
|
|
20231102,120400,13467695,3285,3285,3285,3285,0
|
|
20231102,120300,13467695,3285,3285,3285,3285,18
|
|
20231102,120200,13408565,3285,3285,3285,3285,0
|
|
20231102,120100,13408565,3285,3290,3290,3285,18
|
|
20231102,120000,13349385,3285,3295,3295,3285,17
|
|
20231102,115900,13293475,3300,3300,3300,3300,0
|
|
20231102,115800,13293475,3300,3300,3300,3300,0
|
|
20231102,115700,13293475,3300,3300,3300,3300,0
|
|
20231102,115600,13293475,3300,3300,3300,3300,0
|
|
20231102,115500,13293475,3300,3300,3300,3300,0
|
|
20231102,115400,13293475,3300,3300,3300,3300,0
|
|
20231102,115300,13293475,3300,3300,3300,3300,0
|
|
20231102,115200,13293475,3300,3300,3300,3300,0
|
|
20231102,115100,13293475,3300,3300,3300,3300,0
|
|
20231102,115000,13293475,3300,3300,3300,3300,0
|
|
20231102,114900,13293475,3300,3300,3300,3300,0
|
|
20231102,114800,13293475,3300,3300,3300,3300,0
|
|
20231102,114700,13293475,3300,3300,3300,3300,0
|
|
20231102,114600,13293475,3300,3300,3300,3300,0
|
|
20231102,114500,13293475,3300,3300,3300,3300,0
|
|
20231102,114400,13293475,3300,3300,3300,3300,0
|
|
20231102,114300,13293475,3300,3300,3300,3300,0
|
|
20231102,114200,13293475,3300,3300,3300,3300,0
|
|
20231102,114100,13293475,3300,3300,3300,3300,0
|
|
20231102,114000,13293475,3300,3300,3300,3300,0
|
|
20231102,113900,13293475,3300,3300,3300,3300,10
|
|
20231102,113800,13260475,3300,3300,3300,3300,0
|
|
20231102,113700,13260475,3300,3300,3300,3300,0
|
|
20231102,113600,13260475,3300,3300,3300,3300,8
|
|
20231102,113500,13234075,3300,3300,3300,3300,0
|
|
20231102,113400,13234075,3300,3300,3300,3300,0
|
|
20231102,113300,13234075,3300,3300,3300,3300,0
|
|
20231102,113200,13234075,3300,3315,3315,3300,665
|
|
20231102,113100,11036950,3310,3310,3310,3310,1
|
|
20231102,113000,11033640,3315,3315,3315,3315,0
|
|
20231102,112900,11033640,3315,3315,3315,3315,0
|
|
20231102,112800,11033640,3315,3315,3315,3315,0
|
|
20231102,112700,11033640,3315,3315,3315,3315,0
|
|
20231102,112600,11033640,3315,3315,3315,3315,0
|
|
20231102,112500,11033640,3315,3315,3315,3315,0
|
|
20231102,112400,11033640,3315,3315,3315,3315,0
|
|
20231102,112300,11033640,3315,3315,3315,3315,0
|
|
20231102,112200,11033640,3315,3315,3315,3315,0
|
|
20231102,112100,11033640,3315,3315,3315,3315,0
|
|
20231102,112000,11033640,3315,3315,3315,3315,0
|
|
20231102,111900,11033640,3315,3315,3315,3315,0
|
|
20231102,111800,11033640,3315,3315,3315,3315,0
|
|
20231102,111700,11033640,3315,3315,3315,3315,0
|
|
20231102,111600,11033640,3315,3315,3315,3315,0
|
|
20231102,111500,11033640,3315,3315,3315,3315,0
|
|
20231102,111400,11033640,3315,3315,3315,3315,0
|
|
20231102,111300,11033640,3315,3315,3315,3315,0
|
|
20231102,111200,11033640,3315,3315,3315,3315,0
|
|
20231102,111100,11033640,3315,3315,3315,3315,0
|
|
20231102,111000,11033640,3315,3315,3315,3315,0
|
|
20231102,110900,11033640,3315,3315,3315,3315,0
|
|
20231102,110800,11033640,3315,3315,3315,3315,0
|
|
20231102,110700,11033640,3315,3315,3315,3315,0
|
|
20231102,110600,11033640,3315,3315,3315,3315,0
|
|
20231102,110500,11033640,3315,3315,3315,3315,0
|
|
20231102,110400,11033640,3315,3315,3315,3315,0
|
|
20231102,110300,11033640,3315,3315,3315,3315,1
|
|
20231102,110200,11030325,3330,3330,3330,3330,0
|
|
20231102,110100,11030325,3330,3330,3330,3330,0
|
|
20231102,110000,11030325,3330,3330,3330,3330,0
|
|
20231102,105900,11030325,3330,3330,3330,3330,0
|
|
20231102,105800,11030325,3330,3330,3330,3330,0
|
|
20231102,105700,11030325,3330,3330,3330,3330,0
|
|
20231102,105600,11030325,3330,3330,3330,3330,0
|
|
20231102,105500,11030325,3330,3330,3330,3330,0
|
|
20231102,105400,11030325,3330,3330,3330,3330,0
|
|
20231102,105300,11030325,3330,3330,3330,3330,0
|
|
20231102,105200,11030325,3330,3330,3330,3330,0
|
|
20231102,105100,11030325,3330,3330,3330,3330,0
|
|
20231102,105000,11030325,3330,3330,3330,3330,0
|
|
20231102,104900,11030325,3330,3330,3330,3330,0
|
|
20231102,104800,11030325,3330,3330,3330,3330,0
|
|
20231102,104700,11030325,3330,3330,3330,3330,0
|
|
20231102,104600,11030325,3330,3320,3330,3320,10
|
|
20231102,104500,10997070,3315,3315,3315,3315,5
|
|
20231102,104400,10980495,3315,3315,3315,3315,155
|
|
20231102,104300,10466670,3315,3315,3315,3315,0
|
|
20231102,104200,10466670,3315,3315,3315,3315,0
|
|
20231102,104100,10466670,3315,3315,3315,3315,0
|
|
20231102,104000,10466670,3315,3315,3315,3315,0
|
|
20231102,103900,10466670,3315,3315,3315,3315,0
|
|
20231102,103800,10466670,3315,3310,3315,3310,3
|
|
20231102,103700,10456730,3285,3285,3285,3285,0
|
|
20231102,103600,10456730,3285,3285,3285,3285,0
|
|
20231102,103500,10456730,3285,3285,3285,3285,0
|
|
20231102,103400,10456730,3285,3300,3300,3285,134
|
|
20231102,103300,10016480,3300,3300,3300,3300,0
|
|
20231102,103200,10016480,3300,3300,3300,3300,55
|
|
20231102,103100,9834980,3300,3300,3300,3300,0
|
|
20231102,103000,9834980,3300,3300,3300,3300,0
|
|
20231102,102900,9834980,3300,3300,3300,3300,0
|
|
20231102,102800,9834980,3300,3300,3300,3300,0
|
|
20231102,102700,9834980,3300,3300,3300,3300,145
|
|
20231102,102600,9356480,3290,3290,3290,3290,0
|
|
20231102,102500,9356480,3290,3290,3290,3290,0
|
|
20231102,102400,9356480,3290,3290,3290,3290,24
|
|
20231102,102300,9277520,3290,3290,3290,3290,0
|
|
20231102,102200,9277520,3290,3290,3290,3290,1
|
|
20231102,102100,9274230,3285,3285,3285,3285,0
|
|
20231102,102000,9274230,3285,3285,3285,3285,0
|
|
20231102,101900,9274230,3285,3285,3285,3285,435
|
|
20231102,101800,7845255,3280,3285,3285,3280,118
|
|
20231102,101700,7457660,3285,3285,3285,3285,10
|
|
20231102,101600,7424810,3280,3280,3280,3280,838
|
|
20231102,101500,4676170,3280,3280,3280,3280,0
|
|
20231102,101400,4676170,3280,3280,3280,3280,66
|
|
20231102,101300,4459690,3280,3280,3280,3280,0
|
|
20231102,101200,4459690,3280,3280,3280,3280,0
|
|
20231102,101100,4459690,3280,3280,3280,3280,0
|
|
20231102,101000,4459690,3280,3280,3280,3280,0
|
|
20231102,100900,4459690,3280,3280,3280,3280,0
|
|
20231102,100800,4459690,3280,3280,3280,3280,16
|
|
20231102,100700,4407210,3280,3280,3280,3280,0
|
|
20231102,100600,4407210,3280,3280,3280,3280,1
|
|
20231102,100500,4403930,3280,3280,3280,3280,0
|
|
20231102,100400,4403930,3280,3280,3280,3280,3
|
|
20231102,100300,4394090,3280,3280,3280,3280,102
|
|
20231102,100200,4059530,3280,3280,3280,3280,0
|
|
20231102,100100,4059530,3280,3280,3280,3280,0
|
|
20231102,100000,4059530,3280,3280,3280,3280,3
|
|
20231102,095900,4049690,3280,3280,3280,3280,0
|
|
20231102,095800,4049690,3280,3285,3285,3280,142
|
|
20231102,095700,3583260,3290,3290,3290,3290,1
|
|
20231102,095600,3579970,3295,3295,3295,3295,0
|
|
20231102,095500,3579970,3295,3295,3295,3295,26
|
|
20231102,095400,3494300,3295,3295,3295,3295,0
|
|
20231102,095300,3494300,3295,3295,3295,3295,0
|
|
20231102,095200,3494300,3295,3295,3295,3295,0
|
|
20231102,095100,3494300,3295,3295,3295,3295,0
|
|
20231102,095000,3494300,3295,3295,3295,3295,0
|
|
20231102,094900,3494300,3295,3295,3295,3295,0
|
|
20231102,094800,3494300,3295,3295,3295,3295,2
|
|
20231102,094700,3487710,3295,3295,3295,3295,0
|
|
20231102,094600,3487710,3295,3295,3295,3295,0
|
|
20231102,094500,3487710,3295,3295,3295,3295,0
|
|
20231102,094400,3487710,3295,3295,3295,3295,8
|
|
20231102,094300,3461350,3295,3295,3295,3295,1
|
|
20231102,094200,3458055,3300,3300,3300,3300,0
|
|
20231102,094100,3458055,3300,3300,3300,3300,115
|
|
20231102,094000,3078555,3305,3305,3305,3305,0
|
|
20231102,093900,3078555,3305,3305,3305,3305,0
|
|
20231102,093800,3078555,3305,3305,3305,3305,0
|
|
20231102,093700,3078555,3305,3305,3305,3305,10
|
|
20231102,093600,3045505,3305,3305,3305,3305,1
|
|
20231102,093500,3042200,3320,3320,3320,3320,0
|
|
20231102,093400,3042200,3320,3320,3320,3320,0
|
|
20231102,093300,3042200,3320,3320,3320,3320,0
|
|
20231102,093200,3042200,3320,3320,3320,3320,43
|
|
20231102,093100,2899440,3320,3320,3320,3320,0
|
|
20231102,093000,2899440,3320,3320,3320,3320,0
|
|
20231102,092900,2899440,3320,3320,3320,3320,8
|
|
20231102,092800,2872880,3330,3330,3330,3330,0
|
|
20231102,092700,2872880,3330,3330,3330,3330,0
|
|
20231102,092600,2872880,3330,3330,3330,3330,0
|
|
20231102,092500,2872880,3330,3330,3330,3330,0
|
|
20231102,092400,2872880,3330,3330,3330,3330,0
|
|
20231102,092300,2872880,3330,3330,3330,3330,0
|
|
20231102,092200,2872880,3330,3330,3330,3330,277
|
|
20231102,092100,1950470,3330,3330,3335,3330,224
|
|
20231102,092000,1204545,3330,3305,3330,3305,55
|
|
20231102,091900,1022265,3300,3300,3300,3300,31
|
|
20231102,091800,919965,3300,3300,3300,3300,200
|
|
20231102,091700,259965,3300,3300,3300,3300,0
|
|
20231102,091600,259965,3300,3300,3300,3300,0
|
|
20231102,091500,259965,3300,3300,3300,3300,0
|
|
20231102,091400,259965,3300,3300,3300,3300,1
|
|
20231102,091300,256665,3300,3300,3300,3300,0
|
|
20231102,091200,256665,3300,3300,3300,3300,0
|
|
20231102,091100,256665,3300,3300,3300,3300,0
|
|
20231102,091000,256665,3300,3300,3300,3300,0
|
|
20231102,090900,256665,3300,3300,3300,3300,0
|
|
20231102,090800,256665,3300,3300,3300,3300,33
|
|
20231102,090700,147765,3300,3300,3300,3300,0
|
|
20231102,090600,147765,3300,3300,3300,3300,0
|
|
20231102,090500,147765,3300,3300,3300,3300,0
|
|
20231102,090400,147765,3300,3300,3300,3300,5
|
|
20231102,090300,131265,3300,3300,3300,3300,0
|
|
20231102,090200,131265,3300,3290,3300,3290,3
|
|
20231102,090100,121380,3285,3285,3285,3285,0
|
|
20231102,090000,121380,3285,3280,3285,3280,37
|