653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,195000,71118690,4580,4580,4580,4580,885
|
|
20231103,194900,71118690,4580,4580,4580,4580,0
|
|
20231103,194800,71118690,4580,4580,4580,4580,0
|
|
20231103,194700,71118690,4580,4580,4580,4580,0
|
|
20231103,194600,71118690,4580,4580,4580,4580,0
|
|
20231103,194500,71118690,4580,4580,4580,4580,0
|
|
20231103,194400,71118690,4580,4580,4580,4580,0
|
|
20231103,194300,71118690,4580,4580,4580,4580,0
|
|
20231103,194200,71118690,4580,4580,4580,4580,0
|
|
20231103,194100,71118690,4580,4580,4580,4580,0
|
|
20231103,194000,71118690,4580,4580,4580,4580,0
|
|
20231103,193900,71118690,4580,4580,4580,4580,0
|
|
20231103,193800,71118690,4580,4580,4580,4580,0
|
|
20231103,193700,71118690,4580,4580,4580,4580,0
|
|
20231103,193600,71118690,4580,4580,4580,4580,0
|
|
20231103,193500,71118690,4580,4580,4580,4580,0
|
|
20231103,193400,71118690,4580,4580,4580,4580,0
|
|
20231103,193300,71118690,4580,4580,4580,4580,0
|
|
20231103,193200,71118690,4580,4580,4580,4580,0
|
|
20231103,193100,71118690,4580,4580,4580,4580,0
|
|
20231103,193000,71118690,4580,4580,4580,4580,0
|
|
20231103,192900,71118690,4580,4580,4580,4580,0
|
|
20231103,192800,71118690,4580,4580,4580,4580,0
|
|
20231103,192700,71118690,4580,4580,4580,4580,0
|
|
20231103,192600,71118690,4580,4580,4580,4580,0
|
|
20231103,192500,71118690,4580,4580,4580,4580,0
|
|
20231103,192400,71118690,4580,4580,4580,4580,0
|
|
20231103,192300,71118690,4580,4580,4580,4580,0
|
|
20231103,192200,71118690,4580,4580,4580,4580,0
|
|
20231103,192100,71118690,4580,4580,4580,4580,0
|
|
20231103,192000,71118690,4580,4580,4580,4580,885
|
|
20231103,191900,71118690,4580,4580,4580,4580,0
|
|
20231103,191800,71118690,4580,4580,4580,4580,0
|
|
20231103,191700,71118690,4580,4580,4580,4580,0
|
|
20231103,191600,71118690,4580,4580,4580,4580,0
|
|
20231103,191500,71118690,4580,4580,4580,4580,0
|
|
20231103,191400,71118690,4580,4580,4580,4580,0
|
|
20231103,191300,71118690,4580,4580,4580,4580,0
|
|
20231103,191200,71118690,4580,4580,4580,4580,0
|
|
20231103,191100,71118690,4580,4580,4580,4580,0
|
|
20231103,191000,71118690,4580,4580,4580,4580,0
|
|
20231103,190900,71118690,4580,4580,4580,4580,0
|
|
20231103,190800,71118690,4580,4580,4580,4580,0
|
|
20231103,190700,71118690,4580,4580,4580,4580,0
|
|
20231103,190600,71118690,4580,4580,4580,4580,0
|
|
20231103,190500,71118690,4580,4580,4580,4580,0
|
|
20231103,190400,71118690,4580,4580,4580,4580,0
|
|
20231103,190300,71118690,4580,4580,4580,4580,0
|
|
20231103,190200,71118690,4580,4580,4580,4580,0
|
|
20231103,190100,71118690,4580,4580,4580,4580,0
|
|
20231103,190000,71118690,4580,4580,4580,4580,0
|
|
20231103,185900,71118690,4580,4580,4580,4580,0
|
|
20231103,185800,71118690,4580,4580,4580,4580,0
|
|
20231103,185700,71118690,4580,4580,4580,4580,0
|
|
20231103,185600,71118690,4580,4580,4580,4580,0
|
|
20231103,185500,71118690,4580,4580,4580,4580,0
|
|
20231103,185400,71118690,4580,4580,4580,4580,0
|
|
20231103,185300,71118690,4580,4580,4580,4580,0
|
|
20231103,185200,71118690,4580,4580,4580,4580,0
|
|
20231103,185100,71118690,4580,4580,4580,4580,0
|
|
20231103,185000,71118690,4580,4580,4580,4580,885
|
|
20231103,184900,71118690,4580,4580,4580,4580,0
|
|
20231103,184800,71118690,4580,4580,4580,4580,0
|
|
20231103,184700,71118690,4580,4580,4580,4580,0
|
|
20231103,184600,71118690,4580,4580,4580,4580,0
|
|
20231103,184500,71118690,4580,4580,4580,4580,0
|
|
20231103,184400,71118690,4580,4580,4580,4580,0
|
|
20231103,184300,71118690,4580,4580,4580,4580,0
|
|
20231103,184200,71118690,4580,4580,4580,4580,0
|
|
20231103,184100,71118690,4580,4580,4580,4580,0
|
|
20231103,184000,71118690,4580,4580,4580,4580,0
|
|
20231103,183900,71118690,4580,4580,4580,4580,0
|
|
20231103,183800,71118690,4580,4580,4580,4580,0
|
|
20231103,183700,71118690,4580,4580,4580,4580,0
|
|
20231103,183600,71118690,4580,4580,4580,4580,0
|
|
20231103,183500,71118690,4580,4580,4580,4580,0
|
|
20231103,183400,71118690,4580,4580,4580,4580,0
|
|
20231103,183300,71118690,4580,4580,4580,4580,0
|
|
20231103,183200,71118690,4580,4580,4580,4580,0
|
|
20231103,183100,71118690,4580,4580,4580,4580,0
|
|
20231103,183000,71118690,4580,4580,4580,4580,0
|
|
20231103,182900,71118690,4580,4580,4580,4580,0
|
|
20231103,182800,71118690,4580,4580,4580,4580,0
|
|
20231103,182700,71118690,4580,4580,4580,4580,0
|
|
20231103,182600,71118690,4580,4580,4580,4580,0
|
|
20231103,182500,71118690,4580,4580,4580,4580,0
|
|
20231103,182400,71118690,4580,4580,4580,4580,0
|
|
20231103,182300,71118690,4580,4580,4580,4580,0
|
|
20231103,182200,71118690,4580,4580,4580,4580,0
|
|
20231103,182100,71118690,4580,4580,4580,4580,0
|
|
20231103,182000,71118690,4580,4580,4580,4580,885
|
|
20231103,181900,71118690,4580,4580,4580,4580,0
|
|
20231103,181800,71118690,4580,4580,4580,4580,0
|
|
20231103,181700,71118690,4580,4580,4580,4580,0
|
|
20231103,181600,71118690,4580,4580,4580,4580,0
|
|
20231103,181500,71118690,4580,4580,4580,4580,0
|
|
20231103,181400,71118690,4580,4580,4580,4580,0
|
|
20231103,181300,71118690,4580,4580,4580,4580,0
|
|
20231103,181200,71118690,4580,4580,4580,4580,0
|
|
20231103,181100,71118690,4580,4580,4580,4580,0
|
|
20231103,181000,71118690,4580,4580,4580,4580,0
|
|
20231103,180900,71118690,4580,4580,4580,4580,0
|
|
20231103,180800,71118690,4580,4580,4580,4580,0
|
|
20231103,180700,71118690,4580,4580,4580,4580,0
|
|
20231103,180600,71118690,4580,4580,4580,4580,0
|
|
20231103,180500,71118690,4580,4580,4580,4580,0
|
|
20231103,180400,71118690,4580,4580,4580,4580,0
|
|
20231103,180300,71118690,4580,4580,4580,4580,0
|
|
20231103,180200,71118690,4580,4580,4580,4580,0
|
|
20231103,180100,71118690,4580,4580,4580,4580,0
|
|
20231103,180000,71118690,4580,4580,4580,4580,0
|
|
20231103,175900,71118690,4580,4580,4580,4580,0
|
|
20231103,175800,71118690,4580,4580,4580,4580,0
|
|
20231103,175700,71118690,4580,4580,4580,4580,0
|
|
20231103,175600,71118690,4580,4580,4580,4580,0
|
|
20231103,175500,71118690,4580,4580,4580,4580,0
|
|
20231103,175400,71118690,4580,4580,4580,4580,0
|
|
20231103,175300,71118690,4580,4580,4580,4580,0
|
|
20231103,175200,71118690,4580,4580,4580,4580,0
|
|
20231103,175100,71118690,4580,4580,4580,4580,0
|
|
20231103,175000,71118690,4580,4580,4580,4580,885
|
|
20231103,174900,71118690,4580,4580,4580,4580,0
|
|
20231103,174800,71118690,4580,4580,4580,4580,0
|
|
20231103,174700,71118690,4580,4580,4580,4580,0
|
|
20231103,174600,71118690,4580,4580,4580,4580,0
|
|
20231103,174500,71118690,4580,4580,4580,4580,0
|
|
20231103,174400,71118690,4580,4580,4580,4580,0
|
|
20231103,174300,71118690,4580,4580,4580,4580,0
|
|
20231103,174200,71118690,4580,4580,4580,4580,0
|
|
20231103,174100,71118690,4580,4580,4580,4580,0
|
|
20231103,174000,71118690,4580,4580,4580,4580,0
|
|
20231103,173900,71118690,4580,4580,4580,4580,0
|
|
20231103,173800,71118690,4580,4580,4580,4580,0
|
|
20231103,173700,71118690,4580,4580,4580,4580,0
|
|
20231103,173600,71118690,4580,4580,4580,4580,0
|
|
20231103,173500,71118690,4580,4580,4580,4580,0
|
|
20231103,173400,71118690,4580,4580,4580,4580,0
|
|
20231103,173300,71118690,4580,4580,4580,4580,0
|
|
20231103,173200,71118690,4580,4580,4580,4580,0
|
|
20231103,173100,71118690,4580,4580,4580,4580,0
|
|
20231103,173000,71118690,4580,4580,4580,4580,0
|
|
20231103,172900,71118690,4580,4580,4580,4580,0
|
|
20231103,172800,71118690,4580,4580,4580,4580,0
|
|
20231103,172700,71118690,4580,4580,4580,4580,0
|
|
20231103,172600,71118690,4580,4580,4580,4580,0
|
|
20231103,172500,71118690,4580,4580,4580,4580,0
|
|
20231103,172400,71118690,4580,4580,4580,4580,0
|
|
20231103,172300,71118690,4580,4580,4580,4580,0
|
|
20231103,172200,71118690,4580,4580,4580,4580,0
|
|
20231103,172100,71118690,4580,4580,4580,4580,0
|
|
20231103,172000,71118690,4580,4580,4580,4580,885
|
|
20231103,171900,71118690,4580,4580,4580,4580,0
|
|
20231103,171800,71118690,4580,4580,4580,4580,0
|
|
20231103,171700,71118690,4580,4580,4580,4580,0
|
|
20231103,171600,71118690,4580,4580,4580,4580,0
|
|
20231103,171500,71118690,4580,4580,4580,4580,0
|
|
20231103,171400,71118690,4580,4580,4580,4580,0
|
|
20231103,171300,71118690,4580,4580,4580,4580,0
|
|
20231103,171200,71118690,4580,4580,4580,4580,0
|
|
20231103,171100,71118690,4580,4580,4580,4580,0
|
|
20231103,171000,71118690,4580,4580,4580,4580,0
|
|
20231103,170900,71118690,4580,4580,4580,4580,0
|
|
20231103,170800,71118690,4580,4580,4580,4580,0
|
|
20231103,170700,71118690,4580,4580,4580,4580,0
|
|
20231103,170600,71118690,4580,4580,4580,4580,0
|
|
20231103,170500,71118690,4580,4580,4580,4580,0
|
|
20231103,170400,71118690,4580,4580,4580,4580,0
|
|
20231103,170300,71118690,4580,4580,4580,4580,0
|
|
20231103,170200,71118690,4580,4580,4580,4580,0
|
|
20231103,170100,71118690,4580,4580,4580,4580,0
|
|
20231103,170000,71118690,4580,4580,4580,4580,0
|
|
20231103,165900,71118690,4580,4580,4580,4580,0
|
|
20231103,165800,71118690,4580,4580,4580,4580,0
|
|
20231103,165700,71118690,4580,4580,4580,4580,0
|
|
20231103,165600,71118690,4580,4580,4580,4580,0
|
|
20231103,165500,71118690,4580,4580,4580,4580,0
|
|
20231103,165400,71118690,4580,4580,4580,4580,0
|
|
20231103,165300,71118690,4580,4580,4580,4580,0
|
|
20231103,165200,71118690,4580,4580,4580,4580,0
|
|
20231103,165100,71118690,4580,4580,4580,4580,0
|
|
20231103,165000,71118690,4580,4580,4580,4580,885
|
|
20231103,164900,71118690,4580,4580,4580,4580,0
|
|
20231103,164800,71118690,4580,4580,4580,4580,0
|
|
20231103,164700,71118690,4580,4580,4580,4580,0
|
|
20231103,164600,71118690,4580,4580,4580,4580,0
|
|
20231103,164500,71118690,4580,4580,4580,4580,0
|
|
20231103,164400,71118690,4580,4580,4580,4580,0
|
|
20231103,164300,71118690,4580,4580,4580,4580,0
|
|
20231103,164200,71118690,4580,4580,4580,4580,0
|
|
20231103,164100,71118690,4580,4580,4580,4580,0
|
|
20231103,164000,71118690,4580,4580,4580,4580,0
|
|
20231103,163900,71118690,4580,4580,4580,4580,0
|
|
20231103,163800,71118690,4580,4580,4580,4580,0
|
|
20231103,163700,71118690,4580,4580,4580,4580,0
|
|
20231103,163600,71118690,4580,4580,4580,4580,0
|
|
20231103,163500,71118690,4580,4580,4580,4580,0
|
|
20231103,163400,71118690,4580,4580,4580,4580,0
|
|
20231103,163300,71118690,4580,4580,4580,4580,0
|
|
20231103,163200,71118690,4580,4580,4580,4580,0
|
|
20231103,163100,71118690,4580,4580,4580,4580,0
|
|
20231103,163000,71118690,4580,4580,4580,4580,0
|
|
20231103,162900,71118690,4580,4580,4580,4580,0
|
|
20231103,162800,71118690,4580,4580,4580,4580,0
|
|
20231103,162700,71118690,4580,4580,4580,4580,0
|
|
20231103,162600,71118690,4580,4580,4580,4580,0
|
|
20231103,162500,71118690,4580,4580,4580,4580,0
|
|
20231103,162400,71118690,4580,4580,4580,4580,0
|
|
20231103,162300,71118690,4580,4580,4580,4580,0
|
|
20231103,162200,71118690,4580,4580,4580,4580,0
|
|
20231103,162100,71118690,4580,4580,4580,4580,0
|
|
20231103,162000,71118690,4580,4580,4580,4580,885
|
|
20231103,161900,71118690,4580,4580,4580,4580,0
|
|
20231103,161800,71118690,4580,4580,4580,4580,0
|
|
20231103,161700,71118690,4580,4580,4580,4580,0
|
|
20231103,161600,71118690,4580,4580,4580,4580,0
|
|
20231103,161500,71118690,4580,4580,4580,4580,0
|
|
20231103,161400,71118690,4580,4580,4580,4580,0
|
|
20231103,161300,71118690,4580,4580,4580,4580,0
|
|
20231103,161200,71118690,4580,4580,4580,4580,0
|
|
20231103,161100,71118690,4580,4580,4580,4580,0
|
|
20231103,161000,71118690,4580,4580,4580,4580,0
|
|
20231103,160900,71118690,4580,4580,4580,4580,0
|
|
20231103,160800,71118690,4580,4580,4580,4580,0
|
|
20231103,160700,71118690,4580,4580,4580,4580,0
|
|
20231103,160600,71118690,4580,4580,4580,4580,0
|
|
20231103,160500,71118690,4580,4580,4580,4580,0
|
|
20231103,160400,71118690,4580,4580,4580,4580,0
|
|
20231103,160300,71118690,4580,4580,4580,4580,0
|
|
20231103,160200,71118690,4580,4580,4580,4580,0
|
|
20231103,160100,71118690,4580,4580,4580,4580,0
|
|
20231103,160000,71118690,4580,4580,4580,4580,0
|
|
20231103,155900,71118690,4580,4580,4580,4580,0
|
|
20231103,155800,71118690,4580,4580,4580,4580,0
|
|
20231103,155700,71118690,4580,4580,4580,4580,0
|
|
20231103,155600,71118690,4580,4580,4580,4580,0
|
|
20231103,155500,71118690,4580,4580,4580,4580,0
|
|
20231103,155400,71118690,4580,4580,4580,4580,0
|
|
20231103,155300,71118690,4580,4580,4580,4580,0
|
|
20231103,155200,71118690,4580,4580,4580,4580,0
|
|
20231103,155100,71118690,4580,4580,4580,4580,0
|
|
20231103,155000,71118690,4580,4580,4580,4580,885
|
|
20231103,154900,71118690,4580,4580,4580,4580,0
|
|
20231103,154800,71118690,4580,4580,4580,4580,0
|
|
20231103,154700,71118690,4580,4580,4580,4580,0
|
|
20231103,154600,71118690,4580,4580,4580,4580,0
|
|
20231103,154500,71118690,4580,4580,4580,4580,0
|
|
20231103,154400,71118690,4580,4580,4580,4580,0
|
|
20231103,154300,71118690,4580,4580,4580,4580,0
|
|
20231103,154200,71118690,4580,4580,4580,4580,0
|
|
20231103,154100,71118690,4580,4580,4580,4580,0
|
|
20231103,154000,71118690,4580,4580,4580,4580,0
|
|
20231103,153900,71118690,4580,4580,4580,4580,0
|
|
20231103,153800,71118690,4580,4580,4580,4580,0
|
|
20231103,153700,71118690,4580,4580,4580,4580,0
|
|
20231103,153600,71118690,4580,4580,4580,4580,0
|
|
20231103,153500,71118690,4580,4580,4580,4580,0
|
|
20231103,153400,71118690,4580,4580,4580,4580,0
|
|
20231103,153300,71118690,4580,4580,4580,4580,0
|
|
20231103,153200,71118690,4580,4580,4580,4580,0
|
|
20231103,153100,71118690,4580,4580,4580,4580,0
|
|
20231103,153000,71118690,4580,4580,4580,4580,885
|
|
20231103,152900,67065390,4580,4580,4580,4580,0
|
|
20231103,152800,67065390,4580,4580,4580,4580,0
|
|
20231103,152700,67065390,4580,4580,4580,4580,0
|
|
20231103,152600,67065390,4580,4580,4580,4580,0
|
|
20231103,152500,67065390,4580,4580,4580,4580,0
|
|
20231103,152400,67065390,4580,4580,4580,4580,0
|
|
20231103,152300,67065390,4580,4580,4580,4580,0
|
|
20231103,152200,67065390,4580,4580,4580,4580,0
|
|
20231103,152100,67065390,4580,4580,4580,4580,0
|
|
20231103,152000,67065390,4580,4580,4580,4580,0
|
|
20231103,151900,67065390,4580,4580,4580,4580,5
|
|
20231103,151800,67042490,4580,4580,4580,4580,0
|
|
20231103,151700,67042490,4580,4580,4580,4580,0
|
|
20231103,151600,67042490,4580,4580,4580,4580,2
|
|
20231103,151500,67033330,4550,4550,4550,4550,0
|
|
20231103,151400,67033330,4550,4550,4550,4550,1
|
|
20231103,151300,67028780,4580,4580,4580,4580,0
|
|
20231103,151200,67028780,4580,4580,4580,4580,0
|
|
20231103,151100,67028780,4580,4580,4580,4580,0
|
|
20231103,151000,67028780,4580,4580,4580,4580,0
|
|
20231103,150900,67028780,4580,4575,4580,4575,18
|
|
20231103,150800,66946345,4570,4570,4570,4570,0
|
|
20231103,150700,66946345,4570,4570,4570,4570,0
|
|
20231103,150600,66946345,4570,4570,4570,4570,0
|
|
20231103,150500,66946345,4570,4570,4570,4570,13
|
|
20231103,150400,66886935,4565,4565,4565,4565,0
|
|
20231103,150300,66886935,4565,4565,4565,4565,0
|
|
20231103,150200,66886935,4565,4565,4565,4565,0
|
|
20231103,150100,66886935,4565,4565,4565,4565,10
|
|
20231103,150000,66841285,4565,4570,4570,4565,11
|
|
20231103,145900,66791020,4570,4540,4570,4540,23
|
|
20231103,145800,66686570,4575,4565,4575,4540,47
|
|
20231103,145700,66472605,4580,4580,4580,4580,0
|
|
20231103,145600,66472605,4580,4580,4580,4580,0
|
|
20231103,145500,66472605,4580,4580,4580,4580,0
|
|
20231103,145400,66472605,4580,4580,4580,4580,0
|
|
20231103,145300,66472605,4580,4580,4580,4580,0
|
|
20231103,145200,66472605,4580,4580,4580,4580,1
|
|
20231103,145100,66468025,4565,4565,4565,4565,1
|
|
20231103,145000,66463460,4565,4565,4565,4565,0
|
|
20231103,144900,66463460,4565,4565,4565,4565,0
|
|
20231103,144800,66463460,4565,4565,4565,4565,1
|
|
20231103,144700,66458895,4580,4580,4580,4580,0
|
|
20231103,144600,66458895,4580,4580,4580,4580,0
|
|
20231103,144500,66458895,4580,4580,4580,4580,0
|
|
20231103,144400,66458895,4580,4580,4580,4580,8
|
|
20231103,144300,66422255,4580,4580,4580,4580,1
|
|
20231103,144200,66417675,4575,4575,4575,4575,0
|
|
20231103,144100,66417675,4575,4575,4575,4575,0
|
|
20231103,144000,66417675,4575,4575,4575,4575,5
|
|
20231103,143900,66394800,4575,4575,4575,4575,0
|
|
20231103,143800,66394800,4575,4575,4575,4575,5
|
|
20231103,143700,66371925,4575,4575,4575,4575,0
|
|
20231103,143600,66371925,4575,4575,4575,4575,26
|
|
20231103,143500,66252975,4575,4575,4575,4575,0
|
|
20231103,143400,66252975,4575,4575,4575,4575,0
|
|
20231103,143300,66252975,4575,4575,4575,4575,1
|
|
20231103,143200,66248400,4565,4565,4565,4565,0
|
|
20231103,143100,66248400,4565,4565,4565,4565,0
|
|
20231103,143000,66248400,4565,4565,4565,4565,0
|
|
20231103,142900,66248400,4565,4565,4565,4565,0
|
|
20231103,142800,66248400,4565,4565,4565,4565,0
|
|
20231103,142700,66248400,4565,4565,4565,4565,0
|
|
20231103,142600,66248400,4565,4565,4565,4565,0
|
|
20231103,142500,66248400,4565,4565,4565,4565,0
|
|
20231103,142400,66248400,4565,4565,4565,4565,0
|
|
20231103,142300,66248400,4565,4565,4565,4565,0
|
|
20231103,142200,66248400,4565,4565,4565,4565,0
|
|
20231103,142100,66248400,4565,4565,4565,4565,0
|
|
20231103,142000,66248400,4565,4565,4565,4565,0
|
|
20231103,141900,66248400,4565,4565,4565,4565,0
|
|
20231103,141800,66248400,4565,4565,4565,4565,0
|
|
20231103,141700,66248400,4565,4565,4565,4565,1
|
|
20231103,141600,66243835,4575,4575,4575,4575,0
|
|
20231103,141500,66243835,4575,4570,4575,4570,2
|
|
20231103,141400,66234690,4570,4555,4570,4550,106
|
|
20231103,141300,65752320,4560,4560,4560,4560,10
|
|
20231103,141200,65706720,4575,4545,4575,4540,46
|
|
20231103,141100,65497575,4550,4560,4560,4550,29
|
|
20231103,141000,65365435,4575,4575,4575,4575,0
|
|
20231103,140900,65365435,4575,4575,4575,4575,0
|
|
20231103,140800,65365435,4575,4575,4575,4575,0
|
|
20231103,140700,65365435,4575,4575,4575,4575,0
|
|
20231103,140600,65365435,4575,4575,4575,4575,0
|
|
20231103,140500,65365435,4575,4575,4575,4575,2
|
|
20231103,140400,65356285,4575,4575,4575,4575,0
|
|
20231103,140300,65356285,4575,4575,4575,4575,0
|
|
20231103,140200,65356285,4575,4575,4575,4575,0
|
|
20231103,140100,65356285,4575,4575,4575,4575,5
|
|
20231103,140000,65333410,4575,4575,4575,4575,0
|
|
20231103,135900,65333410,4575,4575,4575,4575,0
|
|
20231103,135800,65333410,4575,4575,4575,4575,0
|
|
20231103,135700,65333410,4575,4575,4575,4575,0
|
|
20231103,135600,65333410,4575,4575,4575,4575,0
|
|
20231103,135500,65333410,4575,4575,4575,4575,2
|
|
20231103,135400,65324260,4580,4580,4580,4580,0
|
|
20231103,135300,65324260,4580,4580,4580,4580,0
|
|
20231103,135200,65324260,4580,4580,4580,4580,0
|
|
20231103,135100,65324260,4580,4580,4580,4580,0
|
|
20231103,135000,65324260,4580,4580,4580,4580,0
|
|
20231103,134900,65324260,4580,4580,4580,4580,2
|
|
20231103,134800,65315100,4560,4560,4560,4560,1
|
|
20231103,134700,65310540,4570,4570,4570,4570,10
|
|
20231103,134600,65264840,4580,4580,4580,4580,0
|
|
20231103,134500,65264840,4580,4580,4580,4580,0
|
|
20231103,134400,65264840,4580,4580,4580,4580,0
|
|
20231103,134300,65264840,4580,4580,4580,4580,0
|
|
20231103,134200,65264840,4580,4580,4580,4580,0
|
|
20231103,134100,65264840,4580,4550,4580,4550,101
|
|
20231103,134000,64805260,4580,4535,4580,4535,35
|
|
20231103,133900,64646490,4535,4565,4565,4535,766
|
|
20231103,133800,61172000,4580,4580,4580,4580,0
|
|
20231103,133700,61172000,4580,4580,4580,4580,0
|
|
20231103,133600,61172000,4580,4580,4580,4580,0
|
|
20231103,133500,61172000,4580,4580,4580,4580,0
|
|
20231103,133400,61172000,4580,4580,4580,4580,13
|
|
20231103,133300,61112460,4575,4575,4575,4575,0
|
|
20231103,133200,61112460,4575,4575,4575,4575,0
|
|
20231103,133100,61112460,4575,4575,4575,4575,0
|
|
20231103,133000,61112460,4575,4575,4575,4575,9
|
|
20231103,132900,61071285,4575,4575,4575,4575,0
|
|
20231103,132800,61071285,4575,4575,4575,4575,0
|
|
20231103,132700,61071285,4575,4575,4575,4575,0
|
|
20231103,132600,61071285,4575,4575,4575,4575,0
|
|
20231103,132500,61071285,4575,4575,4575,4575,0
|
|
20231103,132400,61071285,4575,4575,4575,4575,2
|
|
20231103,132300,61062135,4565,4565,4565,4565,0
|
|
20231103,132200,61062135,4565,4565,4565,4565,0
|
|
20231103,132100,61062135,4565,4565,4565,4565,0
|
|
20231103,132000,61062135,4565,4565,4565,4565,0
|
|
20231103,131900,61062135,4565,4565,4565,4565,0
|
|
20231103,131800,61062135,4565,4565,4565,4565,0
|
|
20231103,131700,61062135,4565,4565,4565,4565,0
|
|
20231103,131600,61062135,4565,4565,4565,4565,0
|
|
20231103,131500,61062135,4565,4565,4565,4565,0
|
|
20231103,131400,61062135,4565,4565,4565,4565,0
|
|
20231103,131300,61062135,4565,4565,4565,4565,0
|
|
20231103,131200,61062135,4565,4565,4565,4565,0
|
|
20231103,131100,61062135,4565,4565,4565,4565,0
|
|
20231103,131000,61062135,4565,4565,4565,4565,0
|
|
20231103,130900,61062135,4565,4565,4565,4565,0
|
|
20231103,130800,61062135,4565,4565,4565,4565,0
|
|
20231103,130700,61062135,4565,4565,4565,4565,0
|
|
20231103,130600,61062135,4565,4565,4565,4565,0
|
|
20231103,130500,61062135,4565,4565,4565,4565,2
|
|
20231103,130400,61053005,4565,4565,4565,4565,109
|
|
20231103,130300,60555420,4565,4565,4565,4565,1
|
|
20231103,130200,60550855,4565,4565,4565,4565,300
|
|
20231103,130100,59181355,4560,4560,4560,4560,0
|
|
20231103,130000,59181355,4560,4560,4560,4560,0
|
|
20231103,125900,59181355,4560,4560,4560,4560,41
|
|
20231103,125800,58994395,4585,4585,4585,4585,16
|
|
20231103,125700,58921035,4585,4580,4585,4580,50
|
|
20231103,125600,58691835,4585,4585,4585,4585,0
|
|
20231103,125500,58691835,4585,4585,4585,4585,0
|
|
20231103,125400,58691835,4585,4585,4585,4585,0
|
|
20231103,125300,58691835,4585,4585,4585,4585,0
|
|
20231103,125200,58691835,4585,4585,4585,4585,0
|
|
20231103,125100,58691835,4585,4585,4585,4585,7
|
|
20231103,125000,58659740,4585,4580,4585,4580,73
|
|
20231103,124900,58325040,4580,4580,4580,4580,5
|
|
20231103,124800,58302140,4580,4580,4580,4580,0
|
|
20231103,124700,58302140,4580,4580,4580,4580,0
|
|
20231103,124600,58302140,4580,4580,4580,4580,1
|
|
20231103,124500,58297560,4570,4565,4570,4565,535
|
|
20231103,124400,55853360,4560,4560,4560,4560,0
|
|
20231103,124300,55853360,4560,4560,4560,4560,28
|
|
20231103,124200,55725680,4560,4560,4560,4560,0
|
|
20231103,124100,55725680,4560,4560,4560,4560,2
|
|
20231103,124000,55716560,4545,4550,4550,4545,100
|
|
20231103,123900,55262040,4570,4570,4570,4570,1
|
|
20231103,123800,55257470,4540,4560,4560,4535,76
|
|
20231103,123700,54911935,4565,4565,4565,4565,51
|
|
20231103,123600,54679120,4565,4565,4565,4565,11
|
|
20231103,123500,54628905,4565,4565,4565,4565,18
|
|
20231103,123400,54546735,4565,4565,4565,4565,11
|
|
20231103,123300,54496520,4565,4565,4565,4565,2
|
|
20231103,123200,54487390,4560,4560,4560,4560,0
|
|
20231103,123100,54487390,4560,4560,4560,4560,0
|
|
20231103,123000,54487390,4560,4560,4560,4560,0
|
|
20231103,122900,54487390,4560,4560,4560,4560,0
|
|
20231103,122800,54487390,4560,4560,4560,4560,11
|
|
20231103,122700,54437230,4560,4560,4560,4560,20
|
|
20231103,122600,54346030,4565,4565,4565,4565,0
|
|
20231103,122500,54346030,4565,4565,4565,4565,1
|
|
20231103,122400,54341465,4555,4555,4555,4555,20
|
|
20231103,122300,54250365,4565,4565,4565,4565,21
|
|
20231103,122200,54154500,4520,4545,4545,4520,500
|
|
20231103,122100,51893275,4595,4545,4595,4520,522
|
|
20231103,122000,49531470,4595,4595,4595,4595,0
|
|
20231103,121900,49531470,4595,4595,4595,4595,0
|
|
20231103,121800,49531470,4595,4565,4595,4565,985
|
|
20231103,121700,45015290,4560,4560,4560,4560,0
|
|
20231103,121600,45015290,4560,4560,4560,4560,0
|
|
20231103,121500,45015290,4560,4515,4560,4515,965
|
|
20231103,121400,40633720,4515,4515,4515,4515,0
|
|
20231103,121300,40633720,4515,4515,4515,4515,0
|
|
20231103,121200,40633720,4515,4515,4515,4515,5
|
|
20231103,121100,40611145,4510,4510,4510,4510,0
|
|
20231103,121000,40611145,4510,4510,4510,4510,0
|
|
20231103,120900,40611145,4510,4510,4510,4510,120
|
|
20231103,120800,40069945,4505,4505,4505,4505,0
|
|
20231103,120700,40069945,4505,4505,4505,4505,0
|
|
20231103,120600,40069945,4505,4505,4505,4505,0
|
|
20231103,120500,40069945,4505,4505,4505,4505,0
|
|
20231103,120400,40069945,4505,4505,4505,4505,0
|
|
20231103,120300,40069945,4505,4505,4505,4505,0
|
|
20231103,120200,40069945,4505,4505,4505,4505,0
|
|
20231103,120100,40069945,4505,4505,4505,4485,111
|
|
20231103,120000,39569910,4505,4505,4505,4505,0
|
|
20231103,115900,39569910,4505,4505,4505,4505,0
|
|
20231103,115800,39569910,4505,4505,4505,4505,0
|
|
20231103,115700,39569910,4505,4505,4505,4505,1
|
|
20231103,115600,39565405,4500,4500,4500,4500,0
|
|
20231103,115500,39565405,4500,4500,4500,4500,0
|
|
20231103,115400,39565405,4500,4500,4500,4500,2
|
|
20231103,115300,39556405,4500,4500,4500,4500,0
|
|
20231103,115200,39556405,4500,4495,4500,4495,632
|
|
20231103,115100,36713815,4495,4495,4495,4495,0
|
|
20231103,115000,36713815,4495,4495,4495,4495,0
|
|
20231103,114900,36713815,4495,4495,4495,4495,1
|
|
20231103,114800,36709320,4495,4495,4495,4495,0
|
|
20231103,114700,36709320,4495,4495,4495,4495,0
|
|
20231103,114600,36709320,4495,4495,4495,4495,0
|
|
20231103,114500,36709320,4495,4495,4495,4495,0
|
|
20231103,114400,36709320,4495,4495,4495,4495,0
|
|
20231103,114300,36709320,4495,4495,4495,4495,0
|
|
20231103,114200,36709320,4495,4495,4495,4495,0
|
|
20231103,114100,36709320,4495,4495,4495,4495,0
|
|
20231103,114000,36709320,4495,4495,4495,4495,0
|
|
20231103,113900,36709320,4495,4495,4495,4495,1
|
|
20231103,113800,36704825,4495,4495,4495,4495,0
|
|
20231103,113700,36704825,4495,4495,4495,4495,1
|
|
20231103,113600,36700330,4495,4495,4495,4495,0
|
|
20231103,113500,36700330,4495,4495,4495,4495,0
|
|
20231103,113400,36700330,4495,4495,4495,4495,0
|
|
20231103,113300,36700330,4495,4495,4495,4495,0
|
|
20231103,113200,36700330,4495,4495,4495,4495,0
|
|
20231103,113100,36700330,4495,4495,4495,4495,0
|
|
20231103,113000,36700330,4495,4495,4495,4495,0
|
|
20231103,112900,36700330,4495,4495,4495,4495,0
|
|
20231103,112800,36700330,4495,4495,4495,4495,0
|
|
20231103,112700,36700330,4495,4495,4495,4495,0
|
|
20231103,112600,36700330,4495,4495,4495,4495,0
|
|
20231103,112500,36700330,4495,4495,4495,4495,0
|
|
20231103,112400,36700330,4495,4495,4495,4495,0
|
|
20231103,112300,36700330,4495,4495,4495,4495,0
|
|
20231103,112200,36700330,4495,4495,4495,4495,0
|
|
20231103,112100,36700330,4495,4495,4495,4495,0
|
|
20231103,112000,36700330,4495,4495,4495,4495,0
|
|
20231103,111900,36700330,4495,4495,4495,4495,0
|
|
20231103,111800,36700330,4495,4495,4495,4495,0
|
|
20231103,111700,36700330,4495,4495,4495,4495,0
|
|
20231103,111600,36700330,4495,4495,4495,4495,0
|
|
20231103,111500,36700330,4495,4495,4495,4495,0
|
|
20231103,111400,36700330,4495,4495,4495,4495,0
|
|
20231103,111300,36700330,4495,4495,4495,4495,0
|
|
20231103,111200,36700330,4495,4495,4495,4495,0
|
|
20231103,111100,36700330,4495,4495,4495,4495,0
|
|
20231103,111000,36700330,4495,4495,4495,4495,0
|
|
20231103,110900,36700330,4495,4495,4495,4495,0
|
|
20231103,110800,36700330,4495,4495,4495,4495,0
|
|
20231103,110700,36700330,4495,4495,4495,4495,0
|
|
20231103,110600,36700330,4495,4495,4495,4495,0
|
|
20231103,110500,36700330,4495,4495,4495,4495,0
|
|
20231103,110400,36700330,4495,4495,4495,4495,0
|
|
20231103,110300,36700330,4495,4495,4495,4495,0
|
|
20231103,110200,36700330,4495,4495,4495,4495,0
|
|
20231103,110100,36700330,4495,4490,4495,4490,2
|
|
20231103,110000,36691345,4470,4470,4470,4470,0
|
|
20231103,105900,36691345,4470,4470,4470,4470,0
|
|
20231103,105800,36691345,4470,4470,4470,4470,44
|
|
20231103,105700,36494665,4480,4480,4480,4480,0
|
|
20231103,105600,36494665,4480,4480,4480,4480,0
|
|
20231103,105500,36494665,4480,4480,4480,4480,0
|
|
20231103,105400,36494665,4480,4480,4480,4480,0
|
|
20231103,105300,36494665,4480,4480,4480,4480,0
|
|
20231103,105200,36494665,4480,4480,4480,4480,264
|
|
20231103,105100,35311945,4495,4495,4495,4495,0
|
|
20231103,105000,35311945,4495,4495,4495,4495,0
|
|
20231103,104900,35311945,4495,4495,4495,4495,0
|
|
20231103,104800,35311945,4495,4495,4495,4495,0
|
|
20231103,104700,35311945,4495,4495,4495,4495,0
|
|
20231103,104600,35311945,4495,4490,4495,4490,2
|
|
20231103,104500,35302960,4490,4490,4490,4490,0
|
|
20231103,104400,35302960,4490,4490,4490,4490,0
|
|
20231103,104300,35302960,4490,4490,4490,4490,0
|
|
20231103,104200,35302960,4490,4485,4490,4485,60
|
|
20231103,104100,35033575,4480,4480,4480,4480,0
|
|
20231103,104000,35033575,4480,4480,4480,4480,0
|
|
20231103,103900,35033575,4480,4480,4480,4480,0
|
|
20231103,103800,35033575,4480,4480,4480,4480,0
|
|
20231103,103700,35033575,4480,4480,4480,4480,0
|
|
20231103,103600,35033575,4480,4480,4480,4480,0
|
|
20231103,103500,35033575,4480,4480,4480,4480,1032
|
|
20231103,103400,30410215,4480,4475,4480,4475,461
|
|
20231103,103300,28345010,4475,4475,4475,4475,0
|
|
20231103,103200,28345010,4475,4475,4475,4475,1
|
|
20231103,103100,28340535,4445,4445,4445,4445,0
|
|
20231103,103000,28340535,4445,4445,4445,4445,0
|
|
20231103,102900,28340535,4445,4445,4445,4445,447
|
|
20231103,102800,26353620,4445,4445,4445,4445,0
|
|
20231103,102700,26353620,4445,4445,4445,4445,0
|
|
20231103,102600,26353620,4445,4445,4445,4445,0
|
|
20231103,102500,26353620,4445,4445,4445,4445,337
|
|
20231103,102400,24855655,4445,4445,4445,4445,0
|
|
20231103,102300,24855655,4445,4445,4445,4445,0
|
|
20231103,102200,24855655,4445,4445,4445,4445,7
|
|
20231103,102100,24824540,4445,4445,4445,4445,0
|
|
20231103,102000,24824540,4445,4445,4445,4445,14
|
|
20231103,101900,24762310,4445,4445,4445,4445,0
|
|
20231103,101800,24762310,4445,4445,4445,4445,0
|
|
20231103,101700,24762310,4445,4445,4445,4445,0
|
|
20231103,101600,24762310,4445,4445,4445,4445,0
|
|
20231103,101500,24762310,4445,4445,4445,4445,95
|
|
20231103,101400,24340035,4480,4480,4480,4480,0
|
|
20231103,101300,24340035,4480,4480,4480,4480,0
|
|
20231103,101200,24340035,4480,4480,4480,4480,0
|
|
20231103,101100,24340035,4480,4480,4480,4480,0
|
|
20231103,101000,24340035,4480,4480,4480,4480,0
|
|
20231103,100900,24340035,4480,4480,4480,4480,1
|
|
20231103,100800,24335555,4450,4450,4450,4450,0
|
|
20231103,100700,24335555,4450,4450,4450,4450,50
|
|
20231103,100600,24113055,4450,4465,4465,4450,450
|
|
20231103,100500,22109150,4485,4485,4485,4485,0
|
|
20231103,100400,22109150,4485,4485,4485,4485,12
|
|
20231103,100300,22055330,4485,4485,4485,4485,0
|
|
20231103,100200,22055330,4485,4485,4485,4485,0
|
|
20231103,100100,22055330,4485,4485,4485,4485,8
|
|
20231103,100000,22019450,4485,4485,4485,4485,1
|
|
20231103,095900,22014965,4485,4485,4485,4485,0
|
|
20231103,095800,22014965,4485,4485,4485,4485,0
|
|
20231103,095700,22014965,4485,4485,4485,4485,0
|
|
20231103,095600,22014965,4485,4485,4485,4485,1
|
|
20231103,095500,22010480,4460,4460,4460,4460,1
|
|
20231103,095400,22006020,4490,4490,4490,4490,0
|
|
20231103,095300,22006020,4490,4490,4490,4490,0
|
|
20231103,095200,22006020,4490,4490,4490,4490,0
|
|
20231103,095100,22006020,4490,4490,4490,4490,0
|
|
20231103,095000,22006020,4490,4490,4490,4490,0
|
|
20231103,094900,22006020,4490,4490,4490,4490,0
|
|
20231103,094800,22006020,4490,4490,4490,4490,0
|
|
20231103,094700,22006020,4490,4490,4490,4490,0
|
|
20231103,094600,22006020,4490,4490,4490,4490,0
|
|
20231103,094500,22006020,4490,4490,4490,4490,0
|
|
20231103,094400,22006020,4490,4490,4490,4490,0
|
|
20231103,094300,22006020,4490,4490,4490,4490,0
|
|
20231103,094200,22006020,4490,4490,4490,4490,0
|
|
20231103,094100,22006020,4490,4480,4490,4480,31
|
|
20231103,094000,21867035,4485,4485,4485,4485,0
|
|
20231103,093900,21867035,4485,4485,4485,4485,0
|
|
20231103,093800,21867035,4485,4485,4485,4485,0
|
|
20231103,093700,21867035,4485,4485,4485,4485,0
|
|
20231103,093600,21867035,4485,4485,4485,4485,0
|
|
20231103,093500,21867035,4485,4485,4485,4485,0
|
|
20231103,093400,21867035,4485,4485,4485,4485,1
|
|
20231103,093300,21862550,4485,4485,4485,4485,0
|
|
20231103,093200,21862550,4485,4485,4485,4485,0
|
|
20231103,093100,21862550,4485,4485,4485,4485,0
|
|
20231103,093000,21862550,4485,4450,4485,4450,872
|
|
20231103,092900,17982115,4450,4480,4490,4450,1212
|
|
20231103,092800,12587760,4500,4500,4500,4500,0
|
|
20231103,092700,12587760,4500,4500,4500,4500,2
|
|
20231103,092600,12578760,4475,4490,4490,4475,20
|
|
20231103,092500,12489115,4490,4490,4490,4490,2
|
|
20231103,092400,12480135,4500,4500,4500,4500,1
|
|
20231103,092300,12475635,4500,4500,4500,4500,0
|
|
20231103,092200,12475635,4500,4500,4500,4500,0
|
|
20231103,092100,12475635,4500,4500,4500,4500,0
|
|
20231103,092000,12475635,4500,4500,4500,4500,0
|
|
20231103,091900,12475635,4500,4500,4500,4500,0
|
|
20231103,091800,12475635,4500,4505,4505,4500,117
|
|
20231103,091700,11949115,4530,4530,4530,4530,0
|
|
20231103,091600,11949115,4530,4530,4530,4530,0
|
|
20231103,091500,11949115,4530,4500,4530,4500,105
|
|
20231103,091400,11474710,4525,4525,4525,4525,0
|
|
20231103,091300,11474710,4525,4525,4525,4525,0
|
|
20231103,091200,11474710,4525,4525,4525,4525,0
|
|
20231103,091100,11474710,4525,4500,4525,4500,18
|
|
20231103,091000,11393635,4500,4480,4500,4480,103
|
|
20231103,090900,10930505,4485,4485,4485,4485,7
|
|
20231103,090800,10899110,4495,4495,4495,4495,0
|
|
20231103,090700,10899110,4495,4505,4505,4495,17
|
|
20231103,090600,10822535,4515,4540,4540,4515,36
|
|
20231103,090500,10659465,4585,4605,4605,4545,81
|
|
20231103,090400,10287440,4615,4650,4650,4615,45
|
|
20231103,090300,10078385,4690,4660,4690,4650,931
|
|
20231103,090200,5721890,4700,4600,4700,4600,546
|
|
20231103,090100,3177370,4600,4600,4600,4590,553
|
|
20231103,090000,633640,4555,4400,4600,4400,143
|