678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201500,358950130,3200,3200,3200,3200,7444
|
|
20231102,201400,358950130,3200,3200,3200,3200,0
|
|
20231102,201300,358950130,3200,3200,3200,3200,0
|
|
20231102,201200,358950130,3200,3200,3200,3200,0
|
|
20231102,201100,358950130,3200,3200,3200,3200,0
|
|
20231102,201000,358950130,3200,3200,3200,3200,0
|
|
20231102,200900,358950130,3200,3200,3200,3200,0
|
|
20231102,200800,358950130,3200,3200,3200,3200,0
|
|
20231102,200700,358950130,3200,3200,3200,3200,0
|
|
20231102,200600,358950130,3200,3200,3200,3200,0
|
|
20231102,200500,358950130,3200,3200,3200,3200,0
|
|
20231102,200400,358950130,3200,3200,3200,3200,0
|
|
20231102,200300,358950130,3200,3200,3200,3200,0
|
|
20231102,200200,358950130,3200,3200,3200,3200,0
|
|
20231102,200100,358950130,3200,3200,3200,3200,0
|
|
20231102,200000,358950130,3200,3200,3200,3200,0
|
|
20231102,195900,358950130,3200,3200,3200,3200,0
|
|
20231102,195800,358950130,3200,3200,3200,3200,0
|
|
20231102,195700,358950130,3200,3200,3200,3200,0
|
|
20231102,195600,358950130,3200,3200,3200,3200,0
|
|
20231102,195500,358950130,3200,3200,3200,3200,0
|
|
20231102,195400,358950130,3200,3200,3200,3200,0
|
|
20231102,195300,358950130,3200,3200,3200,3200,0
|
|
20231102,195200,358950130,3200,3200,3200,3200,0
|
|
20231102,195100,358950130,3200,3200,3200,3200,0
|
|
20231102,195000,358950130,3200,3200,3200,3200,0
|
|
20231102,194900,358950130,3200,3200,3200,3200,0
|
|
20231102,194800,358950130,3200,3200,3200,3200,0
|
|
20231102,194700,358950130,3200,3200,3200,3200,0
|
|
20231102,194600,358950130,3200,3200,3200,3200,0
|
|
20231102,194500,358950130,3200,3200,3200,3200,7444
|
|
20231102,194400,358950130,3200,3200,3200,3200,0
|
|
20231102,194300,358950130,3200,3200,3200,3200,0
|
|
20231102,194200,358950130,3200,3200,3200,3200,0
|
|
20231102,194100,358950130,3200,3200,3200,3200,0
|
|
20231102,194000,358950130,3200,3200,3200,3200,0
|
|
20231102,193900,358950130,3200,3200,3200,3200,0
|
|
20231102,193800,358950130,3200,3200,3200,3200,0
|
|
20231102,193700,358950130,3200,3200,3200,3200,0
|
|
20231102,193600,358950130,3200,3200,3200,3200,0
|
|
20231102,193500,358950130,3200,3200,3200,3200,0
|
|
20231102,193400,358950130,3200,3200,3200,3200,0
|
|
20231102,193300,358950130,3200,3200,3200,3200,0
|
|
20231102,193200,358950130,3200,3200,3200,3200,0
|
|
20231102,193100,358950130,3200,3200,3200,3200,0
|
|
20231102,193000,358950130,3200,3200,3200,3200,0
|
|
20231102,192900,358950130,3200,3200,3200,3200,0
|
|
20231102,192800,358950130,3200,3200,3200,3200,0
|
|
20231102,192700,358950130,3200,3200,3200,3200,0
|
|
20231102,192600,358950130,3200,3200,3200,3200,0
|
|
20231102,192500,358950130,3200,3200,3200,3200,0
|
|
20231102,192400,358950130,3200,3200,3200,3200,0
|
|
20231102,192300,358950130,3200,3200,3200,3200,0
|
|
20231102,192200,358950130,3200,3200,3200,3200,0
|
|
20231102,192100,358950130,3200,3200,3200,3200,0
|
|
20231102,192000,358950130,3200,3200,3200,3200,0
|
|
20231102,191900,358950130,3200,3200,3200,3200,0
|
|
20231102,191800,358950130,3200,3200,3200,3200,0
|
|
20231102,191700,358950130,3200,3200,3200,3200,0
|
|
20231102,191600,358950130,3200,3200,3200,3200,0
|
|
20231102,191500,358950130,3200,3200,3200,3200,7444
|
|
20231102,191400,358950130,3200,3200,3200,3200,0
|
|
20231102,191300,358950130,3200,3200,3200,3200,0
|
|
20231102,191200,358950130,3200,3200,3200,3200,0
|
|
20231102,191100,358950130,3200,3200,3200,3200,0
|
|
20231102,191000,358950130,3200,3200,3200,3200,0
|
|
20231102,190900,358950130,3200,3200,3200,3200,0
|
|
20231102,190800,358950130,3200,3200,3200,3200,0
|
|
20231102,190700,358950130,3200,3200,3200,3200,0
|
|
20231102,190600,358950130,3200,3200,3200,3200,0
|
|
20231102,190500,358950130,3200,3200,3200,3200,0
|
|
20231102,190400,358950130,3200,3200,3200,3200,0
|
|
20231102,190300,358950130,3200,3200,3200,3200,0
|
|
20231102,190200,358950130,3200,3200,3200,3200,0
|
|
20231102,190100,358950130,3200,3200,3200,3200,0
|
|
20231102,190000,358950130,3200,3200,3200,3200,0
|
|
20231102,185900,358950130,3200,3200,3200,3200,0
|
|
20231102,185800,358950130,3200,3200,3200,3200,0
|
|
20231102,185700,358950130,3200,3200,3200,3200,0
|
|
20231102,185600,358950130,3200,3200,3200,3200,0
|
|
20231102,185500,358950130,3200,3200,3200,3200,0
|
|
20231102,185400,358950130,3200,3200,3200,3200,0
|
|
20231102,185300,358950130,3200,3200,3200,3200,0
|
|
20231102,185200,358950130,3200,3200,3200,3200,0
|
|
20231102,185100,358950130,3200,3200,3200,3200,0
|
|
20231102,185000,358950130,3200,3200,3200,3200,0
|
|
20231102,184900,358950130,3200,3200,3200,3200,0
|
|
20231102,184800,358950130,3200,3200,3200,3200,0
|
|
20231102,184700,358950130,3200,3200,3200,3200,0
|
|
20231102,184600,358950130,3200,3200,3200,3200,0
|
|
20231102,184500,358950130,3200,3200,3200,3200,7444
|
|
20231102,184400,358950130,3200,3200,3200,3200,0
|
|
20231102,184300,358950130,3200,3200,3200,3200,0
|
|
20231102,184200,358950130,3200,3200,3200,3200,0
|
|
20231102,184100,358950130,3200,3200,3200,3200,0
|
|
20231102,184000,358950130,3200,3200,3200,3200,0
|
|
20231102,183900,358950130,3200,3200,3200,3200,0
|
|
20231102,183800,358950130,3200,3200,3200,3200,0
|
|
20231102,183700,358950130,3200,3200,3200,3200,0
|
|
20231102,183600,358950130,3200,3200,3200,3200,0
|
|
20231102,183500,358950130,3200,3200,3200,3200,0
|
|
20231102,183400,358950130,3200,3200,3200,3200,0
|
|
20231102,183300,358950130,3200,3200,3200,3200,0
|
|
20231102,183200,358950130,3200,3200,3200,3200,0
|
|
20231102,183100,358950130,3200,3200,3200,3200,0
|
|
20231102,183000,358950130,3200,3200,3200,3200,0
|
|
20231102,182900,358950130,3200,3200,3200,3200,0
|
|
20231102,182800,358950130,3200,3200,3200,3200,0
|
|
20231102,182700,358950130,3200,3200,3200,3200,0
|
|
20231102,182600,358950130,3200,3200,3200,3200,0
|
|
20231102,182500,358950130,3200,3200,3200,3200,0
|
|
20231102,182400,358950130,3200,3200,3200,3200,0
|
|
20231102,182300,358950130,3200,3200,3200,3200,0
|
|
20231102,182200,358950130,3200,3200,3200,3200,0
|
|
20231102,182100,358950130,3200,3200,3200,3200,0
|
|
20231102,182000,358950130,3200,3200,3200,3200,0
|
|
20231102,181900,358950130,3200,3200,3200,3200,0
|
|
20231102,181800,358950130,3200,3200,3200,3200,0
|
|
20231102,181700,358950130,3200,3200,3200,3200,0
|
|
20231102,181600,358950130,3200,3200,3200,3200,0
|
|
20231102,181500,358950130,3200,3200,3200,3200,7444
|
|
20231102,181400,358950130,3200,3200,3200,3200,0
|
|
20231102,181300,358950130,3200,3200,3200,3200,0
|
|
20231102,181200,358950130,3200,3200,3200,3200,0
|
|
20231102,181100,358950130,3200,3200,3200,3200,0
|
|
20231102,181000,358950130,3200,3200,3200,3200,0
|
|
20231102,180900,358950130,3200,3200,3200,3200,0
|
|
20231102,180800,358950130,3200,3200,3200,3200,0
|
|
20231102,180700,358950130,3200,3200,3200,3200,0
|
|
20231102,180600,358950130,3200,3200,3200,3200,0
|
|
20231102,180500,358950130,3200,3200,3200,3200,0
|
|
20231102,180400,358950130,3200,3200,3200,3200,0
|
|
20231102,180300,358950130,3200,3200,3200,3200,0
|
|
20231102,180200,358950130,3200,3200,3200,3200,0
|
|
20231102,180100,358950130,3200,3200,3200,3200,0
|
|
20231102,180000,358950130,3200,3200,3200,3200,0
|
|
20231102,175900,358950130,3200,3200,3200,3200,0
|
|
20231102,175800,358950130,3200,3200,3200,3200,0
|
|
20231102,175700,358950130,3200,3200,3200,3200,0
|
|
20231102,175600,358950130,3200,3200,3200,3200,0
|
|
20231102,175500,358950130,3200,3200,3200,3200,0
|
|
20231102,175400,358950130,3200,3200,3200,3200,0
|
|
20231102,175300,358950130,3200,3200,3200,3200,0
|
|
20231102,175200,358950130,3200,3200,3200,3200,0
|
|
20231102,175100,358950130,3200,3200,3200,3200,0
|
|
20231102,175000,358950130,3200,3200,3200,3200,0
|
|
20231102,174900,358950130,3200,3200,3200,3200,0
|
|
20231102,174800,358950130,3200,3200,3200,3200,0
|
|
20231102,174700,358950130,3200,3200,3200,3200,0
|
|
20231102,174600,358950130,3200,3200,3200,3200,0
|
|
20231102,174500,358950130,3200,3200,3200,3200,7444
|
|
20231102,174400,358950130,3200,3200,3200,3200,0
|
|
20231102,174300,358950130,3200,3200,3200,3200,0
|
|
20231102,174200,358950130,3200,3200,3200,3200,0
|
|
20231102,174100,358950130,3200,3200,3200,3200,0
|
|
20231102,174000,358950130,3200,3200,3200,3200,0
|
|
20231102,173900,358950130,3200,3200,3200,3200,0
|
|
20231102,173800,358950130,3200,3200,3200,3200,0
|
|
20231102,173700,358950130,3200,3200,3200,3200,0
|
|
20231102,173600,358950130,3200,3200,3200,3200,0
|
|
20231102,173500,358950130,3200,3200,3200,3200,0
|
|
20231102,173400,358950130,3200,3200,3200,3200,0
|
|
20231102,173300,358950130,3200,3200,3200,3200,0
|
|
20231102,173200,358950130,3200,3200,3200,3200,0
|
|
20231102,173100,358950130,3200,3200,3200,3200,0
|
|
20231102,173000,358950130,3200,3200,3200,3200,0
|
|
20231102,172900,358950130,3200,3200,3200,3200,0
|
|
20231102,172800,358950130,3200,3200,3200,3200,0
|
|
20231102,172700,358950130,3200,3200,3200,3200,0
|
|
20231102,172600,358950130,3200,3200,3200,3200,0
|
|
20231102,172500,358950130,3200,3200,3200,3200,0
|
|
20231102,172400,358950130,3200,3200,3200,3200,0
|
|
20231102,172300,358950130,3200,3200,3200,3200,0
|
|
20231102,172200,358950130,3200,3200,3200,3200,0
|
|
20231102,172100,358950130,3200,3200,3200,3200,0
|
|
20231102,172000,358950130,3200,3200,3200,3200,0
|
|
20231102,171900,358950130,3200,3200,3200,3200,0
|
|
20231102,171800,358950130,3200,3200,3200,3200,0
|
|
20231102,171700,358950130,3200,3200,3200,3200,0
|
|
20231102,171600,358950130,3200,3200,3200,3200,0
|
|
20231102,171500,358950130,3200,3200,3200,3200,7444
|
|
20231102,171400,358950130,3200,3200,3200,3200,0
|
|
20231102,171300,358950130,3200,3200,3200,3200,0
|
|
20231102,171200,358950130,3200,3200,3200,3200,0
|
|
20231102,171100,358950130,3200,3200,3200,3200,0
|
|
20231102,171000,358950130,3200,3200,3200,3200,0
|
|
20231102,170900,358950130,3200,3200,3200,3200,0
|
|
20231102,170800,358950130,3200,3200,3200,3200,0
|
|
20231102,170700,358950130,3200,3200,3200,3200,0
|
|
20231102,170600,358950130,3200,3200,3200,3200,0
|
|
20231102,170500,358950130,3200,3200,3200,3200,0
|
|
20231102,170400,358950130,3200,3200,3200,3200,0
|
|
20231102,170300,358950130,3200,3200,3200,3200,0
|
|
20231102,170200,358950130,3200,3200,3200,3200,0
|
|
20231102,170100,358950130,3200,3200,3200,3200,0
|
|
20231102,170000,358950130,3200,3200,3200,3200,0
|
|
20231102,165900,358950130,3200,3200,3200,3200,0
|
|
20231102,165800,358950130,3200,3200,3200,3200,0
|
|
20231102,165700,358950130,3200,3200,3200,3200,0
|
|
20231102,165600,358950130,3200,3200,3200,3200,0
|
|
20231102,165500,358950130,3200,3200,3200,3200,0
|
|
20231102,165400,358950130,3200,3200,3200,3200,0
|
|
20231102,165300,358950130,3200,3200,3200,3200,0
|
|
20231102,165200,358950130,3200,3200,3200,3200,0
|
|
20231102,165100,358950130,3200,3200,3200,3200,0
|
|
20231102,165000,358950130,3200,3200,3200,3200,0
|
|
20231102,164900,358950130,3200,3200,3200,3200,0
|
|
20231102,164800,358950130,3200,3200,3200,3200,0
|
|
20231102,164700,358950130,3200,3200,3200,3200,0
|
|
20231102,164600,358950130,3200,3200,3200,3200,0
|
|
20231102,164500,358950130,3200,3200,3200,3200,7444
|
|
20231102,164400,358950130,3200,3200,3200,3200,0
|
|
20231102,164300,358950130,3200,3200,3200,3200,0
|
|
20231102,164200,358950130,3200,3200,3200,3200,0
|
|
20231102,164100,358950130,3200,3200,3200,3200,0
|
|
20231102,164000,358950130,3200,3200,3200,3200,0
|
|
20231102,163900,358950130,3200,3200,3200,3200,0
|
|
20231102,163800,358950130,3200,3200,3200,3200,0
|
|
20231102,163700,358950130,3200,3200,3200,3200,0
|
|
20231102,163600,358950130,3200,3200,3200,3200,0
|
|
20231102,163500,358950130,3200,3200,3200,3200,0
|
|
20231102,163400,358950130,3200,3200,3200,3200,0
|
|
20231102,163300,358950130,3200,3200,3200,3200,0
|
|
20231102,163200,358950130,3200,3200,3200,3200,0
|
|
20231102,163100,358950130,3200,3200,3200,3200,0
|
|
20231102,163000,358950130,3200,3200,3200,3200,0
|
|
20231102,162900,358950130,3200,3200,3200,3200,0
|
|
20231102,162800,358950130,3200,3200,3200,3200,0
|
|
20231102,162700,358950130,3200,3200,3200,3200,0
|
|
20231102,162600,358950130,3200,3200,3200,3200,0
|
|
20231102,162500,358950130,3200,3200,3200,3200,0
|
|
20231102,162400,358950130,3200,3200,3200,3200,0
|
|
20231102,162300,358950130,3200,3200,3200,3200,0
|
|
20231102,162200,358950130,3200,3200,3200,3200,0
|
|
20231102,162100,358950130,3200,3200,3200,3200,0
|
|
20231102,162000,358950130,3200,3200,3200,3200,0
|
|
20231102,161900,358950130,3200,3200,3200,3200,0
|
|
20231102,161800,358950130,3200,3200,3200,3200,0
|
|
20231102,161700,358950130,3200,3200,3200,3200,0
|
|
20231102,161600,358950130,3200,3200,3200,3200,0
|
|
20231102,161500,358950130,3200,3200,3200,3200,7444
|
|
20231102,161400,358950130,3200,3200,3200,3200,0
|
|
20231102,161300,358950130,3200,3200,3200,3200,0
|
|
20231102,161200,358950130,3200,3200,3200,3200,0
|
|
20231102,161100,358950130,3200,3200,3200,3200,0
|
|
20231102,161000,358950130,3200,3200,3200,3200,0
|
|
20231102,160900,358950130,3200,3200,3200,3200,0
|
|
20231102,160800,358950130,3200,3200,3200,3200,0
|
|
20231102,160700,358950130,3200,3200,3200,3200,0
|
|
20231102,160600,358950130,3200,3200,3200,3200,0
|
|
20231102,160500,358950130,3200,3200,3200,3200,0
|
|
20231102,160400,358950130,3200,3200,3200,3200,0
|
|
20231102,160300,358950130,3200,3200,3200,3200,0
|
|
20231102,160200,358950130,3200,3200,3200,3200,0
|
|
20231102,160100,358950130,3200,3200,3200,3200,0
|
|
20231102,160000,358950130,3200,3200,3200,3200,0
|
|
20231102,155900,358950130,3200,3200,3200,3200,0
|
|
20231102,155800,358950130,3200,3200,3200,3200,0
|
|
20231102,155700,358950130,3200,3200,3200,3200,0
|
|
20231102,155600,358950130,3200,3200,3200,3200,0
|
|
20231102,155500,358950130,3200,3200,3200,3200,0
|
|
20231102,155400,358950130,3200,3200,3200,3200,0
|
|
20231102,155300,358950130,3200,3200,3200,3200,0
|
|
20231102,155200,358950130,3200,3200,3200,3200,0
|
|
20231102,155100,358950130,3200,3200,3200,3200,0
|
|
20231102,155000,358950130,3200,3200,3200,3200,0
|
|
20231102,154900,358950130,3200,3200,3200,3200,0
|
|
20231102,154800,358950130,3200,3200,3200,3200,0
|
|
20231102,154700,358950130,3200,3200,3200,3200,0
|
|
20231102,154600,358950130,3200,3200,3200,3200,0
|
|
20231102,154500,358950130,3200,3200,3200,3200,7444
|
|
20231102,154400,358950130,3200,3200,3200,3200,0
|
|
20231102,154300,358950130,3200,3200,3200,3200,0
|
|
20231102,154200,358950130,3200,3200,3200,3200,0
|
|
20231102,154100,358950130,3200,3200,3200,3200,0
|
|
20231102,154000,358950130,3200,3200,3200,3200,0
|
|
20231102,153900,358950130,3200,3200,3200,3200,0
|
|
20231102,153800,358950130,3200,3200,3200,3200,0
|
|
20231102,153700,358950130,3200,3200,3200,3200,0
|
|
20231102,153600,358950130,3200,3200,3200,3200,0
|
|
20231102,153500,358950130,3200,3200,3200,3200,0
|
|
20231102,153400,358950130,3200,3200,3200,3200,0
|
|
20231102,153300,358950130,3200,3200,3200,3200,0
|
|
20231102,153200,358950130,3200,3200,3200,3200,0
|
|
20231102,153100,358950130,3200,3200,3200,3200,0
|
|
20231102,153000,358950130,3200,3200,3200,3200,7444
|
|
20231102,152900,335129330,3210,3210,3210,3210,0
|
|
20231102,152800,335129330,3210,3210,3210,3210,0
|
|
20231102,152700,335129330,3210,3210,3210,3210,0
|
|
20231102,152600,335129330,3210,3210,3210,3210,0
|
|
20231102,152500,335129330,3210,3210,3210,3210,0
|
|
20231102,152400,335129330,3210,3210,3210,3210,0
|
|
20231102,152300,335129330,3210,3210,3210,3210,0
|
|
20231102,152200,335129330,3210,3210,3210,3210,0
|
|
20231102,152100,335129330,3210,3210,3210,3210,0
|
|
20231102,152000,335129330,3210,3210,3210,3210,0
|
|
20231102,151900,335129330,3210,3200,3210,3200,177
|
|
20231102,151800,334561610,3210,3210,3210,3210,31
|
|
20231102,151700,334462100,3210,3200,3210,3200,1561
|
|
20231102,151600,329464090,3205,3205,3205,3200,129
|
|
20231102,151500,329050750,3205,3205,3205,3200,292
|
|
20231102,151400,328114960,3200,3200,3200,3200,0
|
|
20231102,151300,328114960,3200,3200,3200,3200,36
|
|
20231102,151200,327999760,3210,3200,3210,3200,20
|
|
20231102,151100,327935660,3200,3200,3200,3200,22
|
|
20231102,151000,327865260,3200,3200,3200,3200,0
|
|
20231102,150900,327865260,3200,3200,3200,3200,10
|
|
20231102,150800,327833260,3200,3200,3200,3200,63
|
|
20231102,150700,327631660,3210,3210,3210,3210,0
|
|
20231102,150600,327631660,3210,3210,3210,3210,1
|
|
20231102,150500,327628450,3200,3205,3205,3200,2131
|
|
20231102,150400,320803595,3205,3215,3215,3205,3517
|
|
20231102,150300,309530085,3210,3210,3210,3210,2736
|
|
20231102,150200,300747525,3215,3215,3215,3215,0
|
|
20231102,150100,300747525,3215,3215,3215,3215,1
|
|
20231102,150000,300744310,3210,3210,3210,3210,0
|
|
20231102,145900,300744310,3210,3210,3210,3210,0
|
|
20231102,145800,300744310,3210,3210,3210,3210,0
|
|
20231102,145700,300744310,3210,3210,3210,3210,0
|
|
20231102,145600,300744310,3210,3210,3210,3210,15
|
|
20231102,145500,300696160,3220,3220,3220,3220,1
|
|
20231102,145400,300692940,3215,3215,3215,3215,0
|
|
20231102,145300,300692940,3215,3215,3215,3215,85
|
|
20231102,145200,300419665,3215,3215,3215,3215,1000
|
|
20231102,145100,297204665,3220,3220,3220,3220,0
|
|
20231102,145000,297204665,3220,3220,3220,3220,0
|
|
20231102,144900,297204665,3220,3220,3220,3220,0
|
|
20231102,144800,297204665,3220,3220,3220,3220,1
|
|
20231102,144700,297201445,3215,3215,3215,3215,0
|
|
20231102,144600,297201445,3215,3215,3215,3215,0
|
|
20231102,144500,297201445,3215,3215,3215,3215,0
|
|
20231102,144400,297201445,3215,3215,3215,3215,0
|
|
20231102,144300,297201445,3215,3215,3215,3215,0
|
|
20231102,144200,297201445,3215,3215,3215,3215,0
|
|
20231102,144100,297201445,3215,3215,3215,3215,50
|
|
20231102,144000,297040695,3220,3220,3220,3220,0
|
|
20231102,143900,297040695,3220,3220,3220,3220,0
|
|
20231102,143800,297040695,3220,3220,3220,3220,0
|
|
20231102,143700,297040695,3220,3220,3220,3220,0
|
|
20231102,143600,297040695,3220,3220,3220,3220,0
|
|
20231102,143500,297040695,3220,3220,3220,3220,0
|
|
20231102,143400,297040695,3220,3220,3220,3220,0
|
|
20231102,143300,297040695,3220,3220,3220,3220,0
|
|
20231102,143200,297040695,3220,3220,3220,3220,0
|
|
20231102,143100,297040695,3220,3220,3220,3220,0
|
|
20231102,143000,297040695,3220,3220,3220,3220,0
|
|
20231102,142900,297040695,3220,3220,3220,3220,0
|
|
20231102,142800,297040695,3220,3220,3220,3220,1
|
|
20231102,142700,297037475,3210,3210,3210,3210,97
|
|
20231102,142600,296726105,3210,3210,3210,3210,0
|
|
20231102,142500,296726105,3210,3210,3210,3210,0
|
|
20231102,142400,296726105,3210,3210,3210,3210,96
|
|
20231102,142300,296417945,3220,3220,3220,3220,0
|
|
20231102,142200,296417945,3220,3220,3220,3220,1
|
|
20231102,142100,296414725,3220,3220,3220,3220,1
|
|
20231102,142000,296411505,3215,3215,3215,3215,0
|
|
20231102,141900,296411505,3215,3210,3215,3210,906
|
|
20231102,141800,293498795,3210,3210,3210,3210,13
|
|
20231102,141700,293457065,3215,3210,3215,3210,310
|
|
20231102,141600,292461955,3205,3205,3205,3205,0
|
|
20231102,141500,292461955,3205,3205,3205,3205,0
|
|
20231102,141400,292461955,3205,3205,3205,3205,0
|
|
20231102,141300,292461955,3205,3205,3205,3205,159
|
|
20231102,141200,291952360,3215,3215,3215,3215,10
|
|
20231102,141100,291920210,3215,3215,3215,3215,0
|
|
20231102,141000,291920210,3215,3215,3215,3215,10
|
|
20231102,140900,291888060,3215,3205,3215,3205,1251
|
|
20231102,140800,287875445,3205,3205,3205,3205,0
|
|
20231102,140700,287875445,3205,3205,3205,3205,0
|
|
20231102,140600,287875445,3205,3210,3210,3205,8
|
|
20231102,140500,287849795,3215,3215,3215,3215,40
|
|
20231102,140400,287721195,3210,3210,3210,3210,61
|
|
20231102,140300,287525385,3210,3210,3210,3210,0
|
|
20231102,140200,287525385,3210,3210,3210,3210,600
|
|
20231102,140100,285599385,3215,3215,3215,3215,0
|
|
20231102,140000,285599385,3215,3215,3215,3215,249
|
|
20231102,135900,284798850,3220,3220,3220,3220,0
|
|
20231102,135800,284798850,3220,3220,3220,3220,0
|
|
20231102,135700,284798850,3220,3220,3220,3220,0
|
|
20231102,135600,284798850,3220,3220,3220,3220,0
|
|
20231102,135500,284798850,3220,3210,3220,3210,669
|
|
20231102,135400,282650135,3210,3210,3210,3210,1000
|
|
20231102,135300,279440135,3210,3210,3210,3210,0
|
|
20231102,135200,279440135,3210,3210,3210,3210,0
|
|
20231102,135100,279440135,3210,3210,3210,3210,0
|
|
20231102,135000,279440135,3210,3210,3210,3210,0
|
|
20231102,134900,279440135,3210,3210,3210,3210,0
|
|
20231102,134800,279440135,3210,3210,3210,3210,0
|
|
20231102,134700,279440135,3210,3210,3210,3210,0
|
|
20231102,134600,279440135,3210,3210,3210,3210,135
|
|
20231102,134500,279006785,3220,3220,3220,3220,1
|
|
20231102,134400,279003565,3210,3210,3210,3210,0
|
|
20231102,134300,279003565,3210,3210,3210,3210,0
|
|
20231102,134200,279003565,3210,3210,3210,3210,0
|
|
20231102,134100,279003565,3210,3210,3210,3210,100
|
|
20231102,134000,278682565,3210,3210,3210,3210,5
|
|
20231102,133900,278666515,3220,3220,3220,3220,1
|
|
20231102,133800,278663295,3215,3215,3215,3215,4610
|
|
20231102,133700,263842145,3215,3215,3215,3215,4
|
|
20231102,133600,263829285,3210,3210,3210,3210,576
|
|
20231102,133500,261980325,3215,3215,3215,3215,0
|
|
20231102,133400,261980325,3215,3215,3215,3215,0
|
|
20231102,133300,261980325,3215,3215,3215,3215,0
|
|
20231102,133200,261980325,3215,3215,3215,3215,0
|
|
20231102,133100,261980325,3215,3215,3215,3215,0
|
|
20231102,133000,261980325,3215,3215,3215,3215,0
|
|
20231102,132900,261980325,3215,3215,3215,3215,600
|
|
20231102,132800,260051325,3215,3215,3215,3215,0
|
|
20231102,132700,260051325,3215,3210,3215,3210,820
|
|
20231102,132600,257419085,3205,3205,3205,3205,0
|
|
20231102,132500,257419085,3205,3205,3205,3205,0
|
|
20231102,132400,257419085,3205,3205,3205,3205,200
|
|
20231102,132300,256778085,3205,3205,3205,3205,50
|
|
20231102,132200,256617835,3205,3210,3210,3205,221
|
|
20231102,132100,255908975,3205,3205,3205,3205,0
|
|
20231102,132000,255908975,3205,3205,3205,3205,0
|
|
20231102,131900,255908975,3205,3205,3205,3205,219
|
|
20231102,131800,255207080,3210,3210,3210,3210,0
|
|
20231102,131700,255207080,3210,3210,3210,3210,0
|
|
20231102,131600,255207080,3210,3210,3210,3210,0
|
|
20231102,131500,255207080,3210,3210,3210,3210,2
|
|
20231102,131400,255200660,3210,3210,3210,3210,1
|
|
20231102,131300,255197450,3210,3210,3210,3210,30
|
|
20231102,131200,255101150,3215,3215,3215,3215,0
|
|
20231102,131100,255101150,3215,3215,3215,3215,0
|
|
20231102,131000,255101150,3215,3205,3215,3205,640
|
|
20231102,130900,253046750,3210,3210,3210,3210,0
|
|
20231102,130800,253046750,3210,3210,3210,3210,0
|
|
20231102,130700,253046750,3210,3210,3210,3210,0
|
|
20231102,130600,253046750,3210,3210,3210,3210,0
|
|
20231102,130500,253046750,3210,3210,3215,3210,11
|
|
20231102,130400,253011435,3210,3210,3210,3210,0
|
|
20231102,130300,253011435,3210,3210,3210,3210,0
|
|
20231102,130200,253011435,3210,3210,3210,3210,0
|
|
20231102,130100,253011435,3210,3210,3210,3210,0
|
|
20231102,130000,253011435,3210,3210,3210,3210,110
|
|
20231102,125900,252658335,3205,3205,3205,3205,0
|
|
20231102,125800,252658335,3205,3205,3205,3205,0
|
|
20231102,125700,252658335,3205,3205,3205,3205,300
|
|
20231102,125600,251696835,3205,3205,3205,3205,0
|
|
20231102,125500,251696835,3205,3205,3205,3205,0
|
|
20231102,125400,251696835,3205,3205,3205,3205,0
|
|
20231102,125300,251696835,3205,3205,3210,3205,151
|
|
20231102,125200,251212230,3210,3210,3210,3210,0
|
|
20231102,125100,251212230,3210,3210,3210,3210,0
|
|
20231102,125000,251212230,3210,3210,3210,3210,10
|
|
20231102,124900,251180130,3210,3210,3210,3210,1
|
|
20231102,124800,251176920,3210,3210,3210,3210,0
|
|
20231102,124700,251176920,3210,3210,3210,3210,536
|
|
20231102,124600,249456360,3210,3210,3210,3210,16
|
|
20231102,124500,249405000,3215,3210,3215,3210,358
|
|
20231102,124400,248255810,3210,3210,3210,3210,10
|
|
20231102,124300,248223710,3210,3210,3210,3210,51
|
|
20231102,124200,248060000,3205,3205,3205,3205,0
|
|
20231102,124100,248060000,3205,3205,3205,3205,0
|
|
20231102,124000,248060000,3205,3205,3205,3205,4791
|
|
20231102,123900,232704845,3210,3210,3210,3210,0
|
|
20231102,123800,232704845,3210,3210,3210,3210,978
|
|
20231102,123700,229565465,3205,3205,3205,3205,0
|
|
20231102,123600,229565465,3205,3205,3205,3205,0
|
|
20231102,123500,229565465,3205,3205,3205,3205,550
|
|
20231102,123400,227802715,3205,3205,3205,3205,0
|
|
20231102,123300,227802715,3205,3205,3205,3205,0
|
|
20231102,123200,227802715,3205,3205,3205,3205,160
|
|
20231102,123100,227289915,3210,3210,3210,3210,0
|
|
20231102,123000,227289915,3210,3200,3210,3200,194
|
|
20231102,122900,226668615,3210,3210,3210,3210,15
|
|
20231102,122800,226620465,3200,3200,3200,3200,0
|
|
20231102,122700,226620465,3200,3200,3200,3200,752
|
|
20231102,122600,224214065,3205,3205,3205,3205,1663
|
|
20231102,122500,218884150,3205,3205,3205,3205,0
|
|
20231102,122400,218884150,3205,3205,3205,3205,1
|
|
20231102,122300,218880945,3210,3210,3210,3210,1064
|
|
20231102,122200,215465505,3210,3210,3210,3210,372
|
|
20231102,122100,214271385,3210,3215,3215,3210,1400
|
|
20231102,122000,209771940,3220,3220,3220,3220,0
|
|
20231102,121900,209771940,3220,3220,3220,3215,104
|
|
20231102,121800,209437065,3220,3220,3220,3220,80
|
|
20231102,121700,209179465,3220,3210,3220,3210,469
|
|
20231102,121600,207671630,3210,3210,3210,3210,0
|
|
20231102,121500,207671630,3210,3210,3210,3210,0
|
|
20231102,121400,207671630,3210,3210,3210,3210,0
|
|
20231102,121300,207671630,3210,3210,3210,3210,126
|
|
20231102,121200,207267170,3210,3210,3210,3210,910
|
|
20231102,121100,204346070,3210,3220,3220,3210,3237
|
|
20231102,121000,193934950,3225,3220,3225,3220,505
|
|
20231102,120900,192308825,3225,3225,3225,3225,1
|
|
20231102,120800,192305600,3220,3220,3220,3220,0
|
|
20231102,120700,192305600,3220,3220,3220,3220,70
|
|
20231102,120600,192080200,3220,3220,3220,3220,140
|
|
20231102,120500,191629400,3220,3220,3220,3220,0
|
|
20231102,120400,191629400,3220,3220,3220,3220,0
|
|
20231102,120300,191629400,3220,3220,3220,3220,10
|
|
20231102,120200,191597200,3220,3220,3220,3220,0
|
|
20231102,120100,191597200,3220,3220,3220,3220,550
|
|
20231102,120000,189826200,3220,3220,3220,3220,424
|
|
20231102,115900,188460920,3220,3220,3220,3220,496
|
|
20231102,115800,186863800,3215,3215,3215,3215,0
|
|
20231102,115700,186863800,3215,3215,3215,3215,148
|
|
20231102,115600,186387980,3215,3215,3215,3215,98
|
|
20231102,115500,186072910,3220,3220,3220,3220,20
|
|
20231102,115400,186008510,3215,3215,3215,3215,0
|
|
20231102,115300,186008510,3215,3215,3215,3215,140
|
|
20231102,115200,185558410,3220,3220,3220,3220,100
|
|
20231102,115100,185236410,3220,3220,3220,3220,0
|
|
20231102,115000,185236410,3220,3220,3220,3220,0
|
|
20231102,114900,185236410,3220,3215,3220,3215,183
|
|
20231102,114800,184647985,3215,3215,3215,3215,0
|
|
20231102,114700,184647985,3215,3215,3215,3215,97
|
|
20231102,114600,184336130,3215,3215,3215,3215,154
|
|
20231102,114500,183841020,3225,3225,3225,3225,1
|
|
20231102,114400,183837795,3215,3215,3215,3215,0
|
|
20231102,114300,183837795,3215,3215,3215,3215,518
|
|
20231102,114200,182172425,3220,3220,3220,3220,3286
|
|
20231102,114100,171591505,3220,3225,3225,3220,9248
|
|
20231102,114000,141772675,3235,3235,3235,3235,0
|
|
20231102,113900,141772675,3235,3230,3235,3230,561
|
|
20231102,113800,139960640,3230,3230,3230,3230,0
|
|
20231102,113700,139960640,3230,3230,3230,3230,25
|
|
20231102,113600,139879890,3230,3230,3230,3230,0
|
|
20231102,113500,139879890,3230,3230,3230,3230,66
|
|
20231102,113400,139666710,3225,3225,3225,3225,301
|
|
20231102,113300,138695985,3225,3225,3225,3225,0
|
|
20231102,113200,138695985,3225,3230,3230,3225,15032
|
|
20231102,113100,90145625,3235,3235,3235,3235,0
|
|
20231102,113000,90145625,3235,3235,3235,3235,0
|
|
20231102,112900,90145625,3235,3235,3235,3235,0
|
|
20231102,112800,90145625,3235,3235,3235,3235,0
|
|
20231102,112700,90145625,3235,3235,3235,3235,0
|
|
20231102,112600,90145625,3235,3235,3235,3235,0
|
|
20231102,112500,90145625,3235,3235,3235,3235,0
|
|
20231102,112400,90145625,3235,3235,3235,3235,1
|
|
20231102,112300,90142390,3235,3235,3235,3235,0
|
|
20231102,112200,90142390,3235,3235,3235,3235,0
|
|
20231102,112100,90142390,3235,3235,3235,3235,1
|
|
20231102,112000,90139155,3235,3235,3235,3235,28
|
|
20231102,111900,90048575,3235,3235,3235,3235,0
|
|
20231102,111800,90048575,3235,3235,3235,3235,0
|
|
20231102,111700,90048575,3235,3235,3235,3235,0
|
|
20231102,111600,90048575,3235,3235,3235,3235,0
|
|
20231102,111500,90048575,3235,3235,3235,3235,0
|
|
20231102,111400,90048575,3235,3235,3235,3235,0
|
|
20231102,111300,90048575,3235,3235,3235,3235,0
|
|
20231102,111200,90048575,3235,3235,3235,3235,0
|
|
20231102,111100,90048575,3235,3235,3235,3235,0
|
|
20231102,111000,90048575,3235,3235,3235,3235,0
|
|
20231102,110900,90048575,3235,3235,3235,3235,138
|
|
20231102,110800,89602145,3235,3235,3235,3235,2
|
|
20231102,110700,89595675,3235,3235,3235,3235,0
|
|
20231102,110600,89595675,3235,3235,3235,3235,0
|
|
20231102,110500,89595675,3235,3235,3235,3235,0
|
|
20231102,110400,89595675,3235,3235,3235,3235,0
|
|
20231102,110300,89595675,3235,3235,3235,3235,1
|
|
20231102,110200,89592440,3230,3230,3230,3230,0
|
|
20231102,110100,89592440,3230,3235,3235,3230,60
|
|
20231102,110000,89398635,3240,3240,3240,3240,2
|
|
20231102,105900,89392155,3235,3235,3235,3235,0
|
|
20231102,105800,89392155,3235,3235,3235,3235,0
|
|
20231102,105700,89392155,3235,3235,3235,3235,0
|
|
20231102,105600,89392155,3235,3235,3235,3235,0
|
|
20231102,105500,89392155,3235,3235,3235,3235,0
|
|
20231102,105400,89392155,3235,3235,3235,3235,0
|
|
20231102,105300,89392155,3235,3235,3235,3235,0
|
|
20231102,105200,89392155,3235,3235,3235,3235,0
|
|
20231102,105100,89392155,3235,3235,3235,3235,2108
|
|
20231102,105000,82572775,3240,3240,3240,3240,1
|
|
20231102,104900,82569535,3240,3240,3240,3240,0
|
|
20231102,104800,82569535,3240,3235,3240,3235,441
|
|
20231102,104700,81140965,3235,3235,3235,3235,11
|
|
20231102,104600,81105380,3235,3235,3235,3235,105
|
|
20231102,104500,80765705,3240,3240,3240,3240,1
|
|
20231102,104400,80762465,3240,3240,3240,3240,0
|
|
20231102,104300,80762465,3240,3240,3240,3240,0
|
|
20231102,104200,80762465,3240,3240,3240,3240,0
|
|
20231102,104100,80762465,3240,3240,3240,3240,0
|
|
20231102,104000,80762465,3240,3240,3240,3240,0
|
|
20231102,103900,80762465,3240,3240,3240,3240,0
|
|
20231102,103800,80762465,3240,3240,3240,3240,4
|
|
20231102,103700,80749505,3235,3235,3235,3235,15
|
|
20231102,103600,80700980,3235,3235,3235,3235,0
|
|
20231102,103500,80700980,3235,3235,3235,3235,0
|
|
20231102,103400,80700980,3235,3235,3235,3235,3
|
|
20231102,103300,80691275,3245,3245,3245,3245,0
|
|
20231102,103200,80691275,3245,3245,3245,3245,0
|
|
20231102,103100,80691275,3245,3245,3245,3245,0
|
|
20231102,103000,80691275,3245,3245,3245,3245,0
|
|
20231102,102900,80691275,3245,3245,3245,3245,0
|
|
20231102,102800,80691275,3245,3245,3245,3245,0
|
|
20231102,102700,80691275,3245,3245,3245,3245,0
|
|
20231102,102600,80691275,3245,3245,3245,3245,0
|
|
20231102,102500,80691275,3245,3245,3245,3245,0
|
|
20231102,102400,80691275,3245,3245,3245,3245,0
|
|
20231102,102300,80691275,3245,3245,3245,3245,0
|
|
20231102,102200,80691275,3245,3245,3245,3245,0
|
|
20231102,102100,80691275,3245,3245,3245,3245,1
|
|
20231102,102000,80688030,3245,3245,3245,3245,0
|
|
20231102,101900,80688030,3245,3245,3245,3245,10
|
|
20231102,101800,80655580,3250,3245,3250,3245,2
|
|
20231102,101700,80649085,3235,3235,3235,3235,0
|
|
20231102,101600,80649085,3235,3235,3235,3235,0
|
|
20231102,101500,80649085,3235,3240,3240,3235,1500
|
|
20231102,101400,75793845,3245,3245,3245,3245,3
|
|
20231102,101300,75784110,3250,3250,3250,3250,0
|
|
20231102,101200,75784110,3250,3250,3250,3250,0
|
|
20231102,101100,75784110,3250,3250,3250,3250,0
|
|
20231102,101000,75784110,3250,3250,3250,3250,6
|
|
20231102,100900,75764610,3250,3250,3250,3250,2
|
|
20231102,100800,75758110,3240,3240,3240,3240,0
|
|
20231102,100700,75758110,3240,3240,3240,3240,0
|
|
20231102,100600,75758110,3240,3240,3240,3240,0
|
|
20231102,100500,75758110,3240,3240,3240,3240,0
|
|
20231102,100400,75758110,3240,3235,3240,3235,5116
|
|
20231102,100300,59195235,3240,3240,3240,3240,0
|
|
20231102,100200,59195235,3240,3240,3240,3240,0
|
|
20231102,100100,59195235,3240,3240,3240,3240,200
|
|
20231102,100000,58547235,3235,3235,3235,3235,0
|
|
20231102,095900,58547235,3235,3235,3235,3235,0
|
|
20231102,095800,58547235,3235,3235,3235,3235,0
|
|
20231102,095700,58547235,3235,3235,3235,3235,0
|
|
20231102,095600,58547235,3235,3235,3235,3235,0
|
|
20231102,095500,58547235,3235,3235,3235,3235,158
|
|
20231102,095400,58036105,3235,3235,3235,3235,0
|
|
20231102,095300,58036105,3235,3235,3235,3235,10
|
|
20231102,095200,58003755,3235,3235,3235,3235,0
|
|
20231102,095100,58003755,3235,3235,3235,3235,3014
|
|
20231102,095000,48253465,3235,3235,3235,3235,4230
|
|
20231102,094900,34569415,3240,3240,3240,3240,33
|
|
20231102,094800,34462495,3240,3240,3240,3240,0
|
|
20231102,094700,34462495,3240,3240,3240,3240,0
|
|
20231102,094600,34462495,3240,3240,3240,3240,154
|
|
20231102,094500,33963535,3240,3240,3240,3240,0
|
|
20231102,094400,33963535,3240,3240,3240,3240,0
|
|
20231102,094300,33963535,3240,3240,3240,3240,0
|
|
20231102,094200,33963535,3240,3240,3240,3240,0
|
|
20231102,094100,33963535,3240,3240,3240,3240,0
|
|
20231102,094000,33963535,3240,3240,3240,3240,1925
|
|
20231102,093900,27726535,3250,3250,3250,3250,0
|
|
20231102,093800,27726535,3250,3250,3250,3250,8
|
|
20231102,093700,27700535,3250,3250,3250,3250,0
|
|
20231102,093600,27700535,3250,3250,3250,3250,2
|
|
20231102,093500,27694035,3240,3240,3240,3240,0
|
|
20231102,093400,27694035,3240,3240,3240,3240,162
|
|
20231102,093300,27169155,3240,3240,3240,3240,2
|
|
20231102,093200,27162675,3235,3235,3235,3235,0
|
|
20231102,093100,27162675,3235,3235,3235,3235,0
|
|
20231102,093000,27162675,3235,3235,3235,3235,0
|
|
20231102,092900,27162675,3235,3240,3240,3235,148
|
|
20231102,092800,26683890,3240,3240,3240,3240,0
|
|
20231102,092700,26683890,3240,3240,3240,3240,500
|
|
20231102,092600,25063890,3250,3250,3250,3250,0
|
|
20231102,092500,25063890,3250,3250,3250,3250,0
|
|
20231102,092400,25063890,3250,3240,3250,3240,502
|
|
20231102,092300,23437395,3245,3245,3245,3245,0
|
|
20231102,092200,23437395,3245,3245,3245,3245,0
|
|
20231102,092100,23437395,3245,3245,3245,3245,1
|
|
20231102,092000,23434150,3240,3245,3245,3240,4
|
|
20231102,091900,23421180,3255,3255,3255,3255,0
|
|
20231102,091800,23421180,3255,3255,3255,3255,0
|
|
20231102,091700,23421180,3255,3240,3255,3240,20
|
|
20231102,091600,23356295,3240,3225,3240,3225,916
|
|
20231102,091500,20398025,3225,3225,3225,3225,0
|
|
20231102,091400,20398025,3225,3225,3225,3225,0
|
|
20231102,091300,20398025,3225,3225,3225,3225,0
|
|
20231102,091200,20398025,3225,3225,3225,3225,640
|
|
20231102,091100,18334025,3225,3225,3225,3225,82
|
|
20231102,091000,18069575,3225,3230,3230,3225,206
|
|
20231102,090900,17404725,3235,3235,3235,3235,200
|
|
20231102,090800,16757725,3230,3240,3240,3230,2653
|
|
20231102,090700,8188355,3230,3230,3230,3230,500
|
|
20231102,090600,6573355,3230,3240,3240,3230,116
|
|
20231102,090500,6197665,3240,3240,3240,3240,251
|
|
20231102,090400,5384425,3240,3230,3240,3230,260
|
|
20231102,090300,4542045,3235,3235,3235,3235,100
|
|
20231102,090200,4218545,3235,3240,3240,3235,518
|
|
20231102,090100,2542800,3260,3260,3260,3260,0
|
|
20231102,090000,2542800,3260,3260,3260,3260,780
|