677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201400,313734290,3115,3115,3115,3115,627
|
|
20231102,201300,313734290,3115,3115,3115,3115,0
|
|
20231102,201200,313734290,3115,3115,3115,3115,0
|
|
20231102,201100,313734290,3115,3115,3115,3115,0
|
|
20231102,201000,313734290,3115,3115,3115,3115,0
|
|
20231102,200900,313734290,3115,3115,3115,3115,0
|
|
20231102,200800,313734290,3115,3115,3115,3115,0
|
|
20231102,200700,313734290,3115,3115,3115,3115,0
|
|
20231102,200600,313734290,3115,3115,3115,3115,0
|
|
20231102,200500,313734290,3115,3115,3115,3115,0
|
|
20231102,200400,313734290,3115,3115,3115,3115,0
|
|
20231102,200300,313734290,3115,3115,3115,3115,0
|
|
20231102,200200,313734290,3115,3115,3115,3115,0
|
|
20231102,200100,313734290,3115,3115,3115,3115,0
|
|
20231102,200000,313734290,3115,3115,3115,3115,0
|
|
20231102,195900,313734290,3115,3115,3115,3115,0
|
|
20231102,195800,313734290,3115,3115,3115,3115,0
|
|
20231102,195700,313734290,3115,3115,3115,3115,0
|
|
20231102,195600,313734290,3115,3115,3115,3115,0
|
|
20231102,195500,313734290,3115,3115,3115,3115,0
|
|
20231102,195400,313734290,3115,3115,3115,3115,0
|
|
20231102,195300,313734290,3115,3115,3115,3115,0
|
|
20231102,195200,313734290,3115,3115,3115,3115,0
|
|
20231102,195100,313734290,3115,3115,3115,3115,0
|
|
20231102,195000,313734290,3115,3115,3115,3115,0
|
|
20231102,194900,313734290,3115,3115,3115,3115,0
|
|
20231102,194800,313734290,3115,3115,3115,3115,0
|
|
20231102,194700,313734290,3115,3115,3115,3115,0
|
|
20231102,194600,313734290,3115,3115,3115,3115,0
|
|
20231102,194500,313734290,3115,3115,3115,3115,0
|
|
20231102,194400,313734290,3115,3115,3115,3115,627
|
|
20231102,194300,313734290,3115,3115,3115,3115,0
|
|
20231102,194200,313734290,3115,3115,3115,3115,0
|
|
20231102,194100,313734290,3115,3115,3115,3115,0
|
|
20231102,194000,313734290,3115,3115,3115,3115,0
|
|
20231102,193900,313734290,3115,3115,3115,3115,0
|
|
20231102,193800,313734290,3115,3115,3115,3115,0
|
|
20231102,193700,313734290,3115,3115,3115,3115,0
|
|
20231102,193600,313734290,3115,3115,3115,3115,0
|
|
20231102,193500,313734290,3115,3115,3115,3115,0
|
|
20231102,193400,313734290,3115,3115,3115,3115,0
|
|
20231102,193300,313734290,3115,3115,3115,3115,0
|
|
20231102,193200,313734290,3115,3115,3115,3115,0
|
|
20231102,193100,313734290,3115,3115,3115,3115,0
|
|
20231102,193000,313734290,3115,3115,3115,3115,0
|
|
20231102,192900,313734290,3115,3115,3115,3115,0
|
|
20231102,192800,313734290,3115,3115,3115,3115,0
|
|
20231102,192700,313734290,3115,3115,3115,3115,0
|
|
20231102,192600,313734290,3115,3115,3115,3115,0
|
|
20231102,192500,313734290,3115,3115,3115,3115,0
|
|
20231102,192400,313734290,3115,3115,3115,3115,0
|
|
20231102,192300,313734290,3115,3115,3115,3115,0
|
|
20231102,192200,313734290,3115,3115,3115,3115,0
|
|
20231102,192100,313734290,3115,3115,3115,3115,0
|
|
20231102,192000,313734290,3115,3115,3115,3115,0
|
|
20231102,191900,313734290,3115,3115,3115,3115,0
|
|
20231102,191800,313734290,3115,3115,3115,3115,0
|
|
20231102,191700,313734290,3115,3115,3115,3115,0
|
|
20231102,191600,313734290,3115,3115,3115,3115,0
|
|
20231102,191500,313734290,3115,3115,3115,3115,0
|
|
20231102,191400,313734290,3115,3115,3115,3115,627
|
|
20231102,191300,313734290,3115,3115,3115,3115,0
|
|
20231102,191200,313734290,3115,3115,3115,3115,0
|
|
20231102,191100,313734290,3115,3115,3115,3115,0
|
|
20231102,191000,313734290,3115,3115,3115,3115,0
|
|
20231102,190900,313734290,3115,3115,3115,3115,0
|
|
20231102,190800,313734290,3115,3115,3115,3115,0
|
|
20231102,190700,313734290,3115,3115,3115,3115,0
|
|
20231102,190600,313734290,3115,3115,3115,3115,0
|
|
20231102,190500,313734290,3115,3115,3115,3115,0
|
|
20231102,190400,313734290,3115,3115,3115,3115,0
|
|
20231102,190300,313734290,3115,3115,3115,3115,0
|
|
20231102,190200,313734290,3115,3115,3115,3115,0
|
|
20231102,190100,313734290,3115,3115,3115,3115,0
|
|
20231102,190000,313734290,3115,3115,3115,3115,0
|
|
20231102,185900,313734290,3115,3115,3115,3115,0
|
|
20231102,185800,313734290,3115,3115,3115,3115,0
|
|
20231102,185700,313734290,3115,3115,3115,3115,0
|
|
20231102,185600,313734290,3115,3115,3115,3115,0
|
|
20231102,185500,313734290,3115,3115,3115,3115,0
|
|
20231102,185400,313734290,3115,3115,3115,3115,0
|
|
20231102,185300,313734290,3115,3115,3115,3115,0
|
|
20231102,185200,313734290,3115,3115,3115,3115,0
|
|
20231102,185100,313734290,3115,3115,3115,3115,0
|
|
20231102,185000,313734290,3115,3115,3115,3115,0
|
|
20231102,184900,313734290,3115,3115,3115,3115,0
|
|
20231102,184800,313734290,3115,3115,3115,3115,0
|
|
20231102,184700,313734290,3115,3115,3115,3115,0
|
|
20231102,184600,313734290,3115,3115,3115,3115,0
|
|
20231102,184500,313734290,3115,3115,3115,3115,0
|
|
20231102,184400,313734290,3115,3115,3115,3115,627
|
|
20231102,184300,313734290,3115,3115,3115,3115,0
|
|
20231102,184200,313734290,3115,3115,3115,3115,0
|
|
20231102,184100,313734290,3115,3115,3115,3115,0
|
|
20231102,184000,313734290,3115,3115,3115,3115,0
|
|
20231102,183900,313734290,3115,3115,3115,3115,0
|
|
20231102,183800,313734290,3115,3115,3115,3115,0
|
|
20231102,183700,313734290,3115,3115,3115,3115,0
|
|
20231102,183600,313734290,3115,3115,3115,3115,0
|
|
20231102,183500,313734290,3115,3115,3115,3115,0
|
|
20231102,183400,313734290,3115,3115,3115,3115,0
|
|
20231102,183300,313734290,3115,3115,3115,3115,0
|
|
20231102,183200,313734290,3115,3115,3115,3115,0
|
|
20231102,183100,313734290,3115,3115,3115,3115,0
|
|
20231102,183000,313734290,3115,3115,3115,3115,0
|
|
20231102,182900,313734290,3115,3115,3115,3115,0
|
|
20231102,182800,313734290,3115,3115,3115,3115,0
|
|
20231102,182700,313734290,3115,3115,3115,3115,0
|
|
20231102,182600,313734290,3115,3115,3115,3115,0
|
|
20231102,182500,313734290,3115,3115,3115,3115,0
|
|
20231102,182400,313734290,3115,3115,3115,3115,0
|
|
20231102,182300,313734290,3115,3115,3115,3115,0
|
|
20231102,182200,313734290,3115,3115,3115,3115,0
|
|
20231102,182100,313734290,3115,3115,3115,3115,0
|
|
20231102,182000,313734290,3115,3115,3115,3115,0
|
|
20231102,181900,313734290,3115,3115,3115,3115,0
|
|
20231102,181800,313734290,3115,3115,3115,3115,0
|
|
20231102,181700,313734290,3115,3115,3115,3115,0
|
|
20231102,181600,313734290,3115,3115,3115,3115,0
|
|
20231102,181500,313734290,3115,3115,3115,3115,0
|
|
20231102,181400,313734290,3115,3115,3115,3115,627
|
|
20231102,181300,313734290,3115,3115,3115,3115,0
|
|
20231102,181200,313734290,3115,3115,3115,3115,0
|
|
20231102,181100,313734290,3115,3115,3115,3115,0
|
|
20231102,181000,313734290,3115,3115,3115,3115,0
|
|
20231102,180900,313734290,3115,3115,3115,3115,0
|
|
20231102,180800,313734290,3115,3115,3115,3115,0
|
|
20231102,180700,313734290,3115,3115,3115,3115,0
|
|
20231102,180600,313734290,3115,3115,3115,3115,0
|
|
20231102,180500,313734290,3115,3115,3115,3115,0
|
|
20231102,180400,313734290,3115,3115,3115,3115,0
|
|
20231102,180300,313734290,3115,3115,3115,3115,0
|
|
20231102,180200,313734290,3115,3115,3115,3115,0
|
|
20231102,180100,313734290,3115,3115,3115,3115,0
|
|
20231102,180000,313734290,3115,3115,3115,3115,0
|
|
20231102,175900,313734290,3115,3115,3115,3115,0
|
|
20231102,175800,313734290,3115,3115,3115,3115,0
|
|
20231102,175700,313734290,3115,3115,3115,3115,0
|
|
20231102,175600,313734290,3115,3115,3115,3115,0
|
|
20231102,175500,313734290,3115,3115,3115,3115,0
|
|
20231102,175400,313734290,3115,3115,3115,3115,0
|
|
20231102,175300,313734290,3115,3115,3115,3115,0
|
|
20231102,175200,313734290,3115,3115,3115,3115,0
|
|
20231102,175100,313734290,3115,3115,3115,3115,0
|
|
20231102,175000,313734290,3115,3115,3115,3115,0
|
|
20231102,174900,313734290,3115,3115,3115,3115,0
|
|
20231102,174800,313734290,3115,3115,3115,3115,0
|
|
20231102,174700,313734290,3115,3115,3115,3115,0
|
|
20231102,174600,313734290,3115,3115,3115,3115,0
|
|
20231102,174500,313734290,3115,3115,3115,3115,0
|
|
20231102,174400,313734290,3115,3115,3115,3115,627
|
|
20231102,174300,313734290,3115,3115,3115,3115,0
|
|
20231102,174200,313734290,3115,3115,3115,3115,0
|
|
20231102,174100,313734290,3115,3115,3115,3115,0
|
|
20231102,174000,313734290,3115,3115,3115,3115,0
|
|
20231102,173900,313734290,3115,3115,3115,3115,0
|
|
20231102,173800,313734290,3115,3115,3115,3115,0
|
|
20231102,173700,313734290,3115,3115,3115,3115,0
|
|
20231102,173600,313734290,3115,3115,3115,3115,0
|
|
20231102,173500,313734290,3115,3115,3115,3115,0
|
|
20231102,173400,313734290,3115,3115,3115,3115,0
|
|
20231102,173300,313734290,3115,3115,3115,3115,0
|
|
20231102,173200,313734290,3115,3115,3115,3115,0
|
|
20231102,173100,313734290,3115,3115,3115,3115,0
|
|
20231102,173000,313734290,3115,3115,3115,3115,0
|
|
20231102,172900,313734290,3115,3115,3115,3115,0
|
|
20231102,172800,313734290,3115,3115,3115,3115,0
|
|
20231102,172700,313734290,3115,3115,3115,3115,0
|
|
20231102,172600,313734290,3115,3115,3115,3115,0
|
|
20231102,172500,313734290,3115,3115,3115,3115,0
|
|
20231102,172400,313734290,3115,3115,3115,3115,0
|
|
20231102,172300,313734290,3115,3115,3115,3115,0
|
|
20231102,172200,313734290,3115,3115,3115,3115,0
|
|
20231102,172100,313734290,3115,3115,3115,3115,0
|
|
20231102,172000,313734290,3115,3115,3115,3115,0
|
|
20231102,171900,313734290,3115,3115,3115,3115,0
|
|
20231102,171800,313734290,3115,3115,3115,3115,0
|
|
20231102,171700,313734290,3115,3115,3115,3115,0
|
|
20231102,171600,313734290,3115,3115,3115,3115,0
|
|
20231102,171500,313734290,3115,3115,3115,3115,0
|
|
20231102,171400,313734290,3115,3115,3115,3115,627
|
|
20231102,171300,313734290,3115,3115,3115,3115,0
|
|
20231102,171200,313734290,3115,3115,3115,3115,0
|
|
20231102,171100,313734290,3115,3115,3115,3115,0
|
|
20231102,171000,313734290,3115,3115,3115,3115,0
|
|
20231102,170900,313734290,3115,3115,3115,3115,0
|
|
20231102,170800,313734290,3115,3115,3115,3115,0
|
|
20231102,170700,313734290,3115,3115,3115,3115,0
|
|
20231102,170600,313734290,3115,3115,3115,3115,0
|
|
20231102,170500,313734290,3115,3115,3115,3115,0
|
|
20231102,170400,313734290,3115,3115,3115,3115,0
|
|
20231102,170300,313734290,3115,3115,3115,3115,0
|
|
20231102,170200,313734290,3115,3115,3115,3115,0
|
|
20231102,170100,313734290,3115,3115,3115,3115,0
|
|
20231102,170000,313734290,3115,3115,3115,3115,0
|
|
20231102,165900,313734290,3115,3115,3115,3115,0
|
|
20231102,165800,313734290,3115,3115,3115,3115,0
|
|
20231102,165700,313734290,3115,3115,3115,3115,0
|
|
20231102,165600,313734290,3115,3115,3115,3115,0
|
|
20231102,165500,313734290,3115,3115,3115,3115,0
|
|
20231102,165400,313734290,3115,3115,3115,3115,0
|
|
20231102,165300,313734290,3115,3115,3115,3115,0
|
|
20231102,165200,313734290,3115,3115,3115,3115,0
|
|
20231102,165100,313734290,3115,3115,3115,3115,0
|
|
20231102,165000,313734290,3115,3115,3115,3115,0
|
|
20231102,164900,313734290,3115,3115,3115,3115,0
|
|
20231102,164800,313734290,3115,3115,3115,3115,0
|
|
20231102,164700,313734290,3115,3115,3115,3115,0
|
|
20231102,164600,313734290,3115,3115,3115,3115,0
|
|
20231102,164500,313734290,3115,3115,3115,3115,0
|
|
20231102,164400,313734290,3115,3115,3115,3115,627
|
|
20231102,164300,313734290,3115,3115,3115,3115,0
|
|
20231102,164200,313734290,3115,3115,3115,3115,0
|
|
20231102,164100,313734290,3115,3115,3115,3115,0
|
|
20231102,164000,313734290,3115,3115,3115,3115,0
|
|
20231102,163900,313734290,3115,3115,3115,3115,0
|
|
20231102,163800,313734290,3115,3115,3115,3115,0
|
|
20231102,163700,313734290,3115,3115,3115,3115,0
|
|
20231102,163600,313734290,3115,3115,3115,3115,0
|
|
20231102,163500,313734290,3115,3115,3115,3115,0
|
|
20231102,163400,313734290,3115,3115,3115,3115,0
|
|
20231102,163300,313734290,3115,3115,3115,3115,0
|
|
20231102,163200,313734290,3115,3115,3115,3115,0
|
|
20231102,163100,313734290,3115,3115,3115,3115,0
|
|
20231102,163000,313734290,3115,3115,3115,3115,0
|
|
20231102,162900,313734290,3115,3115,3115,3115,0
|
|
20231102,162800,313734290,3115,3115,3115,3115,0
|
|
20231102,162700,313734290,3115,3115,3115,3115,0
|
|
20231102,162600,313734290,3115,3115,3115,3115,0
|
|
20231102,162500,313734290,3115,3115,3115,3115,0
|
|
20231102,162400,313734290,3115,3115,3115,3115,0
|
|
20231102,162300,313734290,3115,3115,3115,3115,0
|
|
20231102,162200,313734290,3115,3115,3115,3115,0
|
|
20231102,162100,313734290,3115,3115,3115,3115,0
|
|
20231102,162000,313734290,3115,3115,3115,3115,0
|
|
20231102,161900,313734290,3115,3115,3115,3115,0
|
|
20231102,161800,313734290,3115,3115,3115,3115,0
|
|
20231102,161700,313734290,3115,3115,3115,3115,0
|
|
20231102,161600,313734290,3115,3115,3115,3115,0
|
|
20231102,161500,313734290,3115,3115,3115,3115,0
|
|
20231102,161400,313734290,3115,3115,3115,3115,627
|
|
20231102,161300,313734290,3115,3115,3115,3115,0
|
|
20231102,161200,313734290,3115,3115,3115,3115,0
|
|
20231102,161100,313734290,3115,3115,3115,3115,0
|
|
20231102,161000,313734290,3115,3115,3115,3115,0
|
|
20231102,160900,313734290,3115,3115,3115,3115,0
|
|
20231102,160800,313734290,3115,3115,3115,3115,0
|
|
20231102,160700,313734290,3115,3115,3115,3115,0
|
|
20231102,160600,313734290,3115,3115,3115,3115,0
|
|
20231102,160500,313734290,3115,3115,3115,3115,0
|
|
20231102,160400,313734290,3115,3115,3115,3115,0
|
|
20231102,160300,313734290,3115,3115,3115,3115,0
|
|
20231102,160200,313734290,3115,3115,3115,3115,0
|
|
20231102,160100,313734290,3115,3115,3115,3115,0
|
|
20231102,160000,313734290,3115,3115,3115,3115,0
|
|
20231102,155900,313734290,3115,3115,3115,3115,0
|
|
20231102,155800,313734290,3115,3115,3115,3115,0
|
|
20231102,155700,313734290,3115,3115,3115,3115,0
|
|
20231102,155600,313734290,3115,3115,3115,3115,0
|
|
20231102,155500,313734290,3115,3115,3115,3115,0
|
|
20231102,155400,313734290,3115,3115,3115,3115,0
|
|
20231102,155300,313734290,3115,3115,3115,3115,0
|
|
20231102,155200,313734290,3115,3115,3115,3115,0
|
|
20231102,155100,313734290,3115,3115,3115,3115,0
|
|
20231102,155000,313734290,3115,3115,3115,3115,0
|
|
20231102,154900,313734290,3115,3115,3115,3115,0
|
|
20231102,154800,313734290,3115,3115,3115,3115,0
|
|
20231102,154700,313734290,3115,3115,3115,3115,0
|
|
20231102,154600,313734290,3115,3115,3115,3115,0
|
|
20231102,154500,313734290,3115,3115,3115,3115,0
|
|
20231102,154400,313734290,3115,3115,3115,3115,627
|
|
20231102,154300,313734290,3115,3115,3115,3115,0
|
|
20231102,154200,313734290,3115,3115,3115,3115,0
|
|
20231102,154100,313734290,3115,3115,3115,3115,0
|
|
20231102,154000,313734290,3115,3115,3115,3115,0
|
|
20231102,153900,313734290,3115,3115,3115,3115,0
|
|
20231102,153800,313734290,3115,3115,3115,3115,0
|
|
20231102,153700,313734290,3115,3115,3115,3115,0
|
|
20231102,153600,313734290,3115,3115,3115,3115,0
|
|
20231102,153500,313734290,3115,3115,3115,3115,0
|
|
20231102,153400,313734290,3115,3115,3115,3115,0
|
|
20231102,153300,313734290,3115,3115,3115,3115,0
|
|
20231102,153200,313734290,3115,3115,3115,3115,0
|
|
20231102,153100,313734290,3115,3115,3115,3115,0
|
|
20231102,153000,313734290,3115,3115,3115,3115,627
|
|
20231102,152900,311781185,3120,3120,3120,3120,0
|
|
20231102,152800,311781185,3120,3120,3120,3120,0
|
|
20231102,152700,311781185,3120,3120,3120,3120,0
|
|
20231102,152600,311781185,3120,3120,3120,3120,0
|
|
20231102,152500,311781185,3120,3120,3120,3120,0
|
|
20231102,152400,311781185,3120,3120,3120,3120,0
|
|
20231102,152300,311781185,3120,3120,3120,3120,0
|
|
20231102,152200,311781185,3120,3120,3120,3120,0
|
|
20231102,152100,311781185,3120,3120,3120,3120,0
|
|
20231102,152000,311781185,3120,3120,3120,3120,0
|
|
20231102,151900,311781185,3120,3120,3120,3120,6
|
|
20231102,151800,311762465,3120,3120,3120,3120,36
|
|
20231102,151700,311650145,3115,3115,3115,3115,0
|
|
20231102,151600,311650145,3115,3115,3115,3115,0
|
|
20231102,151500,311650145,3115,3115,3115,3115,0
|
|
20231102,151400,311650145,3115,3115,3115,3115,80
|
|
20231102,151300,311400945,3100,3100,3100,3100,16
|
|
20231102,151200,311351345,3100,3100,3100,3100,41
|
|
20231102,151100,311224245,3100,3100,3100,3100,0
|
|
20231102,151000,311224245,3100,3100,3100,3100,0
|
|
20231102,150900,311224245,3100,3100,3100,3100,0
|
|
20231102,150800,311224245,3100,3100,3100,3100,147
|
|
20231102,150700,310768545,3100,3105,3105,3100,1042
|
|
20231102,150600,307535560,3110,3110,3110,3110,0
|
|
20231102,150500,307535560,3110,3110,3110,3110,0
|
|
20231102,150400,307535560,3110,3110,3110,3110,0
|
|
20231102,150300,307535560,3110,3110,3110,3110,601
|
|
20231102,150200,305666450,3125,3125,3125,3125,0
|
|
20231102,150100,305666450,3125,3125,3125,3125,300
|
|
20231102,150000,304728950,3125,3110,3125,3110,2607
|
|
20231102,145900,296595155,3110,3110,3110,3110,119
|
|
20231102,145800,296225065,3110,3110,3110,3110,200
|
|
20231102,145700,295603065,3110,3110,3110,3110,1
|
|
20231102,145600,295599955,3115,3115,3115,3115,10
|
|
20231102,145500,295568805,3115,3115,3115,3115,0
|
|
20231102,145400,295568805,3115,3115,3115,3115,0
|
|
20231102,145300,295568805,3115,3115,3115,3115,0
|
|
20231102,145200,295568805,3115,3115,3115,3115,20
|
|
20231102,145100,295506505,3105,3105,3105,3105,0
|
|
20231102,145000,295506505,3105,3105,3105,3105,0
|
|
20231102,144900,295506505,3105,3105,3105,3105,0
|
|
20231102,144800,295506505,3105,3105,3105,3105,0
|
|
20231102,144700,295506505,3105,3105,3105,3105,0
|
|
20231102,144600,295506505,3105,3105,3105,3105,0
|
|
20231102,144500,295506505,3105,3105,3105,3105,0
|
|
20231102,144400,295506505,3105,3105,3105,3105,0
|
|
20231102,144300,295506505,3105,3105,3105,3105,22
|
|
20231102,144200,295438195,3105,3105,3105,3105,10
|
|
20231102,144100,295407145,3105,3105,3105,3105,0
|
|
20231102,144000,295407145,3105,3110,3110,3105,127
|
|
20231102,143900,295012325,3115,3115,3115,3115,0
|
|
20231102,143800,295012325,3115,3115,3115,3115,0
|
|
20231102,143700,295012325,3115,3115,3115,3115,130
|
|
20231102,143600,294607375,3115,3115,3115,3115,64
|
|
20231102,143500,294408015,3115,3115,3115,3115,0
|
|
20231102,143400,294408015,3115,3115,3115,3115,10
|
|
20231102,143300,294376865,3115,3115,3115,3115,2
|
|
20231102,143200,294370635,3115,3110,3115,3110,13
|
|
20231102,143100,294330155,3095,3095,3095,3095,0
|
|
20231102,143000,294330155,3095,3095,3095,3095,0
|
|
20231102,142900,294330155,3095,3095,3095,3095,0
|
|
20231102,142800,294330155,3095,3095,3095,3095,0
|
|
20231102,142700,294330155,3095,3095,3095,3095,732
|
|
20231102,142600,292064615,3100,3100,3100,3100,0
|
|
20231102,142500,292064615,3100,3105,3105,3100,1089
|
|
20231102,142400,288688385,3100,3100,3100,3100,0
|
|
20231102,142300,288688385,3100,3100,3100,3100,100
|
|
20231102,142200,288378385,3120,3120,3120,3120,0
|
|
20231102,142100,288378385,3120,3120,3120,3120,0
|
|
20231102,142000,288378385,3120,3110,3120,3110,5000
|
|
20231102,141900,272790355,3095,3095,3095,3095,0
|
|
20231102,141800,272790355,3095,3095,3095,3095,10
|
|
20231102,141700,272759405,3095,3110,3110,3095,20
|
|
20231102,141600,272697220,3110,3110,3110,3110,61
|
|
20231102,141500,272507510,3100,3100,3100,3100,0
|
|
20231102,141400,272507510,3100,3100,3100,3100,0
|
|
20231102,141300,272507510,3100,3100,3100,3100,250
|
|
20231102,141200,271732510,3105,3105,3105,3105,0
|
|
20231102,141100,271732510,3105,3105,3105,3105,0
|
|
20231102,141000,271732510,3105,3105,3105,3105,0
|
|
20231102,140900,271732510,3105,3105,3105,3105,0
|
|
20231102,140800,271732510,3105,3105,3105,3105,50
|
|
20231102,140700,271577260,3105,3105,3105,3105,0
|
|
20231102,140600,271577260,3105,3105,3105,3105,0
|
|
20231102,140500,271577260,3105,3105,3105,3105,0
|
|
20231102,140400,271577260,3105,3105,3105,3105,9
|
|
20231102,140300,271549315,3100,3100,3100,3100,0
|
|
20231102,140200,271549315,3100,3100,3100,3100,0
|
|
20231102,140100,271549315,3100,3100,3100,3100,0
|
|
20231102,140000,271549315,3100,3100,3100,3100,0
|
|
20231102,135900,271549315,3100,3100,3100,3100,0
|
|
20231102,135800,271549315,3100,3100,3100,3100,757
|
|
20231102,135700,269202615,3100,3100,3100,3100,0
|
|
20231102,135600,269202615,3100,3100,3100,3100,50
|
|
20231102,135500,269047615,3100,3100,3100,3100,0
|
|
20231102,135400,269047615,3100,3100,3100,3100,0
|
|
20231102,135300,269047615,3100,3100,3100,3100,6
|
|
20231102,135200,269029015,3100,3100,3100,3100,0
|
|
20231102,135100,269029015,3100,3100,3100,3100,0
|
|
20231102,135000,269029015,3100,3100,3100,3100,30
|
|
20231102,134900,268936015,3100,3105,3105,3100,3
|
|
20231102,134800,268926710,3100,3100,3100,3100,0
|
|
20231102,134700,268926710,3100,3100,3100,3100,3
|
|
20231102,134600,268917410,3100,3100,3100,3100,0
|
|
20231102,134500,268917410,3100,3100,3100,3100,1002
|
|
20231102,134400,265811210,3100,3100,3100,3100,2500
|
|
20231102,134300,258061210,3100,3100,3100,3100,1500
|
|
20231102,134200,253411210,3100,3100,3100,3100,0
|
|
20231102,134100,253411210,3100,3100,3100,3100,34
|
|
20231102,134000,253305810,3100,3100,3100,3100,1500
|
|
20231102,133900,248655810,3100,3100,3100,3100,0
|
|
20231102,133800,248655810,3100,3100,3100,3100,0
|
|
20231102,133700,248655810,3100,3105,3105,3100,150
|
|
20231102,133600,248190750,3105,3105,3105,3105,110
|
|
20231102,133500,247849200,3105,3105,3105,3105,0
|
|
20231102,133400,247849200,3105,3105,3105,3105,0
|
|
20231102,133300,247849200,3105,3105,3105,3105,0
|
|
20231102,133200,247849200,3105,3105,3105,3105,0
|
|
20231102,133100,247849200,3105,3105,3105,3105,350
|
|
20231102,133000,246762450,3105,3105,3105,3105,0
|
|
20231102,132900,246762450,3105,3105,3105,3105,2
|
|
20231102,132800,246756240,3120,3120,3120,3120,4
|
|
20231102,132700,246743760,3120,3105,3120,3105,1622
|
|
20231102,132600,241683830,3105,3105,3105,3105,0
|
|
20231102,132500,241683830,3105,3105,3105,3105,0
|
|
20231102,132400,241683830,3105,3105,3105,3105,250
|
|
20231102,132300,240907580,3105,3105,3105,3105,0
|
|
20231102,132200,240907580,3105,3105,3105,3105,791
|
|
20231102,132100,238451525,3100,3100,3100,3100,0
|
|
20231102,132000,238451525,3100,3100,3100,3100,0
|
|
20231102,131900,238451525,3100,3105,3105,3100,191
|
|
20231102,131800,237858775,3110,3110,3110,3110,0
|
|
20231102,131700,237858775,3110,3110,3110,3110,0
|
|
20231102,131600,237858775,3110,3110,3110,3110,0
|
|
20231102,131500,237858775,3110,3110,3110,3110,0
|
|
20231102,131400,237858775,3110,3110,3110,3110,0
|
|
20231102,131300,237858775,3110,3110,3110,3100,526
|
|
20231102,131200,236226515,3145,3145,3145,3145,0
|
|
20231102,131100,236226515,3145,3145,3145,3145,0
|
|
20231102,131000,236226515,3145,3110,3145,3110,16
|
|
20231102,130900,236176335,3150,3100,3150,3100,12474
|
|
20231102,130800,197229045,3100,3100,3100,3100,0
|
|
20231102,130700,197229045,3100,3100,3100,3100,2000
|
|
20231102,130600,191029045,3100,3090,3100,3090,3514
|
|
20231102,130500,180139535,3090,3090,3090,3090,0
|
|
20231102,130400,180139535,3090,3090,3090,3090,0
|
|
20231102,130300,180139535,3090,3090,3090,3090,0
|
|
20231102,130200,180139535,3090,3090,3090,3090,0
|
|
20231102,130100,180139535,3090,3090,3090,3090,0
|
|
20231102,130000,180139535,3090,3090,3090,3090,271
|
|
20231102,125900,179302145,3090,3090,3090,3090,0
|
|
20231102,125800,179302145,3090,3090,3090,3090,142
|
|
20231102,125700,178863365,3075,3075,3075,3075,300
|
|
20231102,125600,177940865,3075,3075,3075,3075,0
|
|
20231102,125500,177940865,3075,3075,3075,3075,0
|
|
20231102,125400,177940865,3075,3075,3075,3075,0
|
|
20231102,125300,177940865,3075,3075,3075,3075,4
|
|
20231102,125200,177928565,3075,3075,3075,3075,0
|
|
20231102,125100,177928565,3075,3075,3075,3075,0
|
|
20231102,125000,177928565,3075,3075,3075,3075,0
|
|
20231102,124900,177928565,3075,3075,3075,3075,6
|
|
20231102,124800,177910115,3075,3075,3075,3075,30
|
|
20231102,124700,177817865,3075,3075,3075,3075,0
|
|
20231102,124600,177817865,3075,3075,3075,3075,0
|
|
20231102,124500,177817865,3075,3075,3075,3075,0
|
|
20231102,124400,177817865,3075,3075,3075,3075,0
|
|
20231102,124300,177817865,3075,3075,3075,3075,0
|
|
20231102,124200,177817865,3075,3075,3075,3075,0
|
|
20231102,124100,177817865,3075,3075,3075,3075,0
|
|
20231102,124000,177817865,3075,3075,3075,3075,0
|
|
20231102,123900,177817865,3075,3075,3075,3075,37
|
|
20231102,123800,177704090,3095,3095,3095,3095,0
|
|
20231102,123700,177704090,3095,3095,3095,3095,0
|
|
20231102,123600,177704090,3095,3095,3095,3095,0
|
|
20231102,123500,177704090,3095,3095,3095,3095,0
|
|
20231102,123400,177704090,3095,3095,3095,3095,0
|
|
20231102,123300,177704090,3095,3090,3095,3090,10
|
|
20231102,123200,177673155,3090,3090,3090,3090,0
|
|
20231102,123100,177673155,3090,3090,3090,3090,0
|
|
20231102,123000,177673155,3090,3090,3090,3090,0
|
|
20231102,122900,177673155,3090,3090,3090,3090,0
|
|
20231102,122800,177673155,3090,3090,3090,3090,40
|
|
20231102,122700,177549555,3090,3090,3090,3090,0
|
|
20231102,122600,177549555,3090,3090,3090,3090,0
|
|
20231102,122500,177549555,3090,3090,3090,3090,0
|
|
20231102,122400,177549555,3090,3090,3090,3090,960
|
|
20231102,122300,174583155,3090,3090,3090,3090,290
|
|
20231102,122200,173687055,3090,3090,3090,3090,0
|
|
20231102,122100,173687055,3090,3090,3090,3090,10
|
|
20231102,122000,173656155,3075,3075,3075,3075,10
|
|
20231102,121900,173625405,3075,3075,3075,3075,87
|
|
20231102,121800,173357880,3080,3080,3080,3080,13
|
|
20231102,121700,173317840,3095,3095,3095,3095,0
|
|
20231102,121600,173317840,3095,3095,3095,3095,0
|
|
20231102,121500,173317840,3095,3095,3095,3095,0
|
|
20231102,121400,173317840,3095,3095,3095,3095,10
|
|
20231102,121300,173286890,3080,3080,3080,3080,0
|
|
20231102,121200,173286890,3080,3080,3080,3080,0
|
|
20231102,121100,173286890,3080,3080,3080,3080,0
|
|
20231102,121000,173286890,3080,3080,3080,3080,2
|
|
20231102,120900,173280730,3080,3080,3080,3080,1
|
|
20231102,120800,173277650,3080,3080,3080,3080,0
|
|
20231102,120700,173277650,3080,3080,3080,3080,0
|
|
20231102,120600,173277650,3080,3080,3080,3080,1
|
|
20231102,120500,173274570,3095,3095,3095,3095,0
|
|
20231102,120400,173274570,3095,3095,3095,3095,0
|
|
20231102,120300,173274570,3095,3095,3095,3095,1
|
|
20231102,120200,173271475,3095,3095,3095,3095,0
|
|
20231102,120100,173271475,3095,3095,3095,3095,0
|
|
20231102,120000,173271475,3095,3095,3095,3095,0
|
|
20231102,115900,173271475,3095,3095,3095,3095,20
|
|
20231102,115800,173209575,3095,3090,3095,3090,99
|
|
20231102,115700,172903210,3090,3090,3090,3090,1
|
|
20231102,115600,172900120,3090,3090,3090,3090,0
|
|
20231102,115500,172900120,3090,3090,3090,3090,2
|
|
20231102,115400,172893940,3070,3070,3070,3070,0
|
|
20231102,115300,172893940,3070,3070,3070,3070,0
|
|
20231102,115200,172893940,3070,3070,3070,3070,0
|
|
20231102,115100,172893940,3070,3070,3070,3070,0
|
|
20231102,115000,172893940,3070,3070,3070,3070,15
|
|
20231102,114900,172847890,3070,3075,3075,3070,66
|
|
20231102,114800,172645220,3075,3075,3075,3075,0
|
|
20231102,114700,172645220,3075,3075,3075,3075,90
|
|
20231102,114600,172368470,3080,3080,3080,3080,0
|
|
20231102,114500,172368470,3080,3080,3080,3080,0
|
|
20231102,114400,172368470,3080,3080,3080,3080,9
|
|
20231102,114300,172340750,3080,3080,3080,3080,122
|
|
20231102,114200,171964990,3080,3080,3080,3080,22
|
|
20231102,114100,171897230,3080,3080,3080,3080,447
|
|
20231102,114000,170520470,3080,3080,3080,3080,0
|
|
20231102,113900,170520470,3080,3080,3080,3080,0
|
|
20231102,113800,170520470,3080,3080,3080,3080,0
|
|
20231102,113700,170520470,3080,3080,3080,3080,0
|
|
20231102,113600,170520470,3080,3080,3080,3080,7
|
|
20231102,113500,170498910,3080,3080,3080,3080,0
|
|
20231102,113400,170498910,3080,3080,3080,3080,500
|
|
20231102,113300,168958910,3080,3080,3080,3080,0
|
|
20231102,113200,168958910,3080,3080,3080,3080,30
|
|
20231102,113100,168866510,3080,3080,3080,3080,0
|
|
20231102,113000,168866510,3080,3080,3080,3080,0
|
|
20231102,112900,168866510,3080,3080,3080,3080,0
|
|
20231102,112800,168866510,3080,3080,3080,3080,0
|
|
20231102,112700,168866510,3080,3095,3095,3080,356
|
|
20231102,112600,167768760,3090,3090,3090,3090,0
|
|
20231102,112500,167768760,3090,3090,3090,3090,0
|
|
20231102,112400,167768760,3090,3090,3090,3090,0
|
|
20231102,112300,167768760,3090,3090,3090,3090,20
|
|
20231102,112200,167706960,3090,3090,3090,3090,228
|
|
20231102,112100,167002440,3090,3090,3090,3090,1
|
|
20231102,112000,166999350,3090,3090,3090,3090,501
|
|
20231102,111900,165451260,3090,3090,3090,3090,1180
|
|
20231102,111800,161805060,3090,3090,3090,3090,76
|
|
20231102,111700,161570220,3100,3100,3100,3100,2000
|
|
20231102,111600,155370220,3100,3100,3100,3100,0
|
|
20231102,111500,155370220,3100,3100,3100,3100,3936
|
|
20231102,111400,143168620,3100,3100,3100,3100,1806
|
|
20231102,111300,137570020,3100,3090,3100,3090,80
|
|
20231102,111200,137322620,3090,3090,3090,3090,0
|
|
20231102,111100,137322620,3090,3090,3090,3090,0
|
|
20231102,111000,137322620,3090,3090,3090,3090,3
|
|
20231102,110900,137313350,3090,3090,3090,3090,10
|
|
20231102,110800,137282450,3090,3090,3090,3090,0
|
|
20231102,110700,137282450,3090,3090,3090,3090,163
|
|
20231102,110600,136778780,3095,3095,3095,3095,0
|
|
20231102,110500,136778780,3095,3095,3095,3095,0
|
|
20231102,110400,136778780,3095,3095,3095,3095,161
|
|
20231102,110300,136280485,3095,3095,3095,3095,0
|
|
20231102,110200,136280485,3095,3095,3095,3095,0
|
|
20231102,110100,136280485,3095,3100,3100,3095,281
|
|
20231102,110000,135409390,3120,3120,3120,3100,417
|
|
20231102,105900,134113095,3125,3070,3125,3070,14042
|
|
20231102,105800,90724215,3060,3060,3060,3060,225
|
|
20231102,105700,90035715,3070,3070,3070,3070,0
|
|
20231102,105600,90035715,3070,3070,3070,3070,0
|
|
20231102,105500,90035715,3070,3070,3070,3070,30
|
|
20231102,105400,89943615,3060,3060,3060,3060,0
|
|
20231102,105300,89943615,3060,3060,3060,3060,0
|
|
20231102,105200,89943615,3060,3060,3060,3060,509
|
|
20231102,105100,88386075,3075,3075,3075,3075,0
|
|
20231102,105000,88386075,3075,3075,3075,3075,0
|
|
20231102,104900,88386075,3075,3075,3075,3075,0
|
|
20231102,104800,88386075,3075,3075,3075,3075,100
|
|
20231102,104700,88078575,3075,3075,3075,3075,0
|
|
20231102,104600,88078575,3075,3055,3075,3055,5378
|
|
20231102,104500,71591600,3050,3050,3050,3050,0
|
|
20231102,104400,71591600,3050,3050,3050,3050,0
|
|
20231102,104300,71591600,3050,3040,3050,3040,3150
|
|
20231102,104200,61987600,3030,3030,3030,3030,0
|
|
20231102,104100,61987600,3030,3030,3030,3030,0
|
|
20231102,104000,61987600,3030,3030,3030,3030,0
|
|
20231102,103900,61987600,3030,3035,3055,3030,5607
|
|
20231102,103800,44934650,3025,3025,3025,3025,1007
|
|
20231102,103700,41888475,3030,3030,3030,3030,100
|
|
20231102,103600,41585475,3030,3030,3030,3030,100
|
|
20231102,103500,41282475,3030,3030,3030,3030,0
|
|
20231102,103400,41282475,3030,3030,3030,3030,365
|
|
20231102,103300,40176525,3035,3035,3035,3035,0
|
|
20231102,103200,40176525,3035,3035,3035,3035,0
|
|
20231102,103100,40176525,3035,3035,3035,3035,500
|
|
20231102,103000,38659025,3035,3035,3035,3035,0
|
|
20231102,102900,38659025,3035,3035,3035,3035,0
|
|
20231102,102800,38659025,3035,3035,3035,3035,0
|
|
20231102,102700,38659025,3035,3035,3035,3035,0
|
|
20231102,102600,38659025,3035,3035,3035,3035,32
|
|
20231102,102500,38561905,3035,3035,3035,3035,0
|
|
20231102,102400,38561905,3035,3035,3035,3035,0
|
|
20231102,102300,38561905,3035,3035,3035,3035,0
|
|
20231102,102200,38561905,3035,3035,3035,3035,0
|
|
20231102,102100,38561905,3035,3035,3035,3035,0
|
|
20231102,102000,38561905,3035,3035,3035,3035,431
|
|
20231102,101900,37253820,3035,3035,3035,3035,0
|
|
20231102,101800,37253820,3035,3035,3035,3035,0
|
|
20231102,101700,37253820,3035,3035,3035,3035,200
|
|
20231102,101600,36646820,3030,3030,3030,3030,0
|
|
20231102,101500,36646820,3030,3030,3030,3030,0
|
|
20231102,101400,36646820,3030,3030,3030,3030,0
|
|
20231102,101300,36646820,3030,3030,3030,3030,186
|
|
20231102,101200,36083240,3030,3030,3030,3030,800
|
|
20231102,101100,33659240,3030,3030,3030,3030,0
|
|
20231102,101000,33659240,3030,3030,3030,3030,0
|
|
20231102,100900,33659240,3030,3030,3030,3030,2
|
|
20231102,100800,33653180,3030,3030,3030,3030,1370
|
|
20231102,100700,29502080,3020,3020,3020,3020,0
|
|
20231102,100600,29502080,3020,3020,3020,3020,0
|
|
20231102,100500,29502080,3020,3020,3020,3020,0
|
|
20231102,100400,29502080,3020,3020,3020,3020,33
|
|
20231102,100300,29402420,3030,3030,3030,3030,0
|
|
20231102,100200,29402420,3030,3030,3030,3030,0
|
|
20231102,100100,29402420,3030,3030,3030,3030,1
|
|
20231102,100000,29399390,3020,3025,3025,3020,276
|
|
20231102,095900,28565840,3025,3025,3025,3025,154
|
|
20231102,095800,28099990,3030,3030,3030,3030,0
|
|
20231102,095700,28099990,3030,3030,3030,3030,0
|
|
20231102,095600,28099990,3030,3030,3030,3030,10
|
|
20231102,095500,28069690,3030,3030,3030,3030,97
|
|
20231102,095400,27775780,3040,3040,3040,3040,0
|
|
20231102,095300,27775780,3040,3035,3040,3035,100
|
|
20231102,095200,27471880,3040,3040,3040,3040,0
|
|
20231102,095100,27471880,3040,3040,3040,3040,0
|
|
20231102,095000,27471880,3040,3040,3040,3040,0
|
|
20231102,094900,27471880,3040,3040,3040,3040,0
|
|
20231102,094800,27471880,3040,3040,3040,3040,0
|
|
20231102,094700,27471880,3040,3040,3040,3040,33
|
|
20231102,094600,27371560,3040,3040,3040,3040,0
|
|
20231102,094500,27371560,3040,3040,3040,3040,0
|
|
20231102,094400,27371560,3040,3040,3040,3040,200
|
|
20231102,094300,26763560,3040,3040,3040,3040,0
|
|
20231102,094200,26763560,3040,3040,3040,3040,0
|
|
20231102,094100,26763560,3040,3040,3040,3040,368
|
|
20231102,094000,25644840,3040,3040,3040,3040,0
|
|
20231102,093900,25644840,3040,3030,3040,3030,145
|
|
20231102,093800,25205480,3045,3045,3045,3045,0
|
|
20231102,093700,25205480,3045,3045,3045,3045,0
|
|
20231102,093600,25205480,3045,3045,3045,3045,0
|
|
20231102,093500,25205480,3045,3045,3045,3045,0
|
|
20231102,093400,25205480,3045,3045,3045,3045,0
|
|
20231102,093300,25205480,3045,3045,3045,3045,306
|
|
20231102,093200,24273710,3030,3035,3035,3030,237
|
|
20231102,093100,23555435,3040,3040,3040,3040,0
|
|
20231102,093000,23555435,3040,3045,3045,3040,101
|
|
20231102,092900,23248145,3045,3045,3045,3045,0
|
|
20231102,092800,23248145,3045,3045,3045,3045,14
|
|
20231102,092700,23205515,3045,3040,3045,3040,237
|
|
20231102,092600,22484465,3040,3040,3040,3040,0
|
|
20231102,092500,22484465,3040,3035,3040,3035,149
|
|
20231102,092400,22031715,3030,3030,3030,3030,71
|
|
20231102,092300,21816585,3030,3030,3030,3030,134
|
|
20231102,092200,21410565,3030,3030,3030,3030,216
|
|
20231102,092100,20756085,3030,3030,3030,3030,0
|
|
20231102,092000,20756085,3030,3020,3030,3020,200
|
|
20231102,091900,20151590,3010,3010,3010,3010,0
|
|
20231102,091800,20151590,3010,3010,3015,3010,176
|
|
20231102,091700,19621825,3010,3015,3020,3010,324
|
|
20231102,091600,18644705,3015,3015,3015,3015,2
|
|
20231102,091500,18638675,3010,3010,3010,3010,1
|
|
20231102,091400,18635665,3010,3010,3010,3010,93
|
|
20231102,091300,18355735,3010,3010,3010,3010,484
|
|
20231102,091200,16898895,3010,3010,3010,3010,0
|
|
20231102,091100,16898895,3010,3010,3010,3010,1
|
|
20231102,091000,16895885,3005,3005,3005,3005,206
|
|
20231102,090900,16276855,3005,2980,3005,2980,245
|
|
20231102,090800,15543505,2970,3000,3005,2970,3707
|
|
20231102,090700,4510605,3000,2990,3000,2990,311
|
|
20231102,090600,3580705,3005,3000,3005,3000,3
|
|
20231102,090500,3571700,3005,3000,3005,2985,59
|
|
20231102,090400,3395320,2980,2980,2980,2980,0
|
|
20231102,090300,3395320,2980,2980,2980,2980,353
|
|
20231102,090200,2343380,2980,2980,2980,2980,0
|
|
20231102,090100,2343380,2980,2980,2980,2980,742
|
|
20231102,090000,132220,3005,3005,3005,3005,44
|