645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194200,69717815,3365,3365,3365,3365,202
|
|
20231103,194100,69717815,3365,3365,3365,3365,0
|
|
20231103,194000,69717815,3365,3365,3365,3365,0
|
|
20231103,193900,69717815,3365,3365,3365,3365,0
|
|
20231103,193800,69717815,3365,3365,3365,3365,0
|
|
20231103,193700,69717815,3365,3365,3365,3365,0
|
|
20231103,193600,69717815,3365,3365,3365,3365,0
|
|
20231103,193500,69717815,3365,3365,3365,3365,0
|
|
20231103,193400,69717815,3365,3365,3365,3365,0
|
|
20231103,193300,69717815,3365,3365,3365,3365,0
|
|
20231103,193200,69717815,3365,3365,3365,3365,0
|
|
20231103,193100,69717815,3365,3365,3365,3365,0
|
|
20231103,193000,69717815,3365,3365,3365,3365,0
|
|
20231103,192900,69717815,3365,3365,3365,3365,0
|
|
20231103,192800,69717815,3365,3365,3365,3365,0
|
|
20231103,192700,69717815,3365,3365,3365,3365,0
|
|
20231103,192600,69717815,3365,3365,3365,3365,0
|
|
20231103,192500,69717815,3365,3365,3365,3365,0
|
|
20231103,192400,69717815,3365,3365,3365,3365,0
|
|
20231103,192300,69717815,3365,3365,3365,3365,0
|
|
20231103,192200,69717815,3365,3365,3365,3365,0
|
|
20231103,192100,69717815,3365,3365,3365,3365,0
|
|
20231103,192000,69717815,3365,3365,3365,3365,0
|
|
20231103,191900,69717815,3365,3365,3365,3365,0
|
|
20231103,191800,69717815,3365,3365,3365,3365,0
|
|
20231103,191700,69717815,3365,3365,3365,3365,0
|
|
20231103,191600,69717815,3365,3365,3365,3365,0
|
|
20231103,191500,69717815,3365,3365,3365,3365,0
|
|
20231103,191400,69717815,3365,3365,3365,3365,0
|
|
20231103,191300,69717815,3365,3365,3365,3365,0
|
|
20231103,191200,69717815,3365,3365,3365,3365,202
|
|
20231103,191100,69717815,3365,3365,3365,3365,0
|
|
20231103,191000,69717815,3365,3365,3365,3365,0
|
|
20231103,190900,69717815,3365,3365,3365,3365,0
|
|
20231103,190800,69717815,3365,3365,3365,3365,0
|
|
20231103,190700,69717815,3365,3365,3365,3365,0
|
|
20231103,190600,69717815,3365,3365,3365,3365,0
|
|
20231103,190500,69717815,3365,3365,3365,3365,0
|
|
20231103,190400,69717815,3365,3365,3365,3365,0
|
|
20231103,190300,69717815,3365,3365,3365,3365,0
|
|
20231103,190200,69717815,3365,3365,3365,3365,0
|
|
20231103,190100,69717815,3365,3365,3365,3365,0
|
|
20231103,190000,69717815,3365,3365,3365,3365,0
|
|
20231103,185900,69717815,3365,3365,3365,3365,0
|
|
20231103,185800,69717815,3365,3365,3365,3365,0
|
|
20231103,185700,69717815,3365,3365,3365,3365,0
|
|
20231103,185600,69717815,3365,3365,3365,3365,0
|
|
20231103,185500,69717815,3365,3365,3365,3365,0
|
|
20231103,185400,69717815,3365,3365,3365,3365,0
|
|
20231103,185300,69717815,3365,3365,3365,3365,0
|
|
20231103,185200,69717815,3365,3365,3365,3365,0
|
|
20231103,185100,69717815,3365,3365,3365,3365,0
|
|
20231103,185000,69717815,3365,3365,3365,3365,0
|
|
20231103,184900,69717815,3365,3365,3365,3365,0
|
|
20231103,184800,69717815,3365,3365,3365,3365,0
|
|
20231103,184700,69717815,3365,3365,3365,3365,0
|
|
20231103,184600,69717815,3365,3365,3365,3365,0
|
|
20231103,184500,69717815,3365,3365,3365,3365,0
|
|
20231103,184400,69717815,3365,3365,3365,3365,0
|
|
20231103,184300,69717815,3365,3365,3365,3365,0
|
|
20231103,184200,69717815,3365,3365,3365,3365,202
|
|
20231103,184100,69717815,3365,3365,3365,3365,0
|
|
20231103,184000,69717815,3365,3365,3365,3365,0
|
|
20231103,183900,69717815,3365,3365,3365,3365,0
|
|
20231103,183800,69717815,3365,3365,3365,3365,0
|
|
20231103,183700,69717815,3365,3365,3365,3365,0
|
|
20231103,183600,69717815,3365,3365,3365,3365,0
|
|
20231103,183500,69717815,3365,3365,3365,3365,0
|
|
20231103,183400,69717815,3365,3365,3365,3365,0
|
|
20231103,183300,69717815,3365,3365,3365,3365,0
|
|
20231103,183200,69717815,3365,3365,3365,3365,0
|
|
20231103,183100,69717815,3365,3365,3365,3365,0
|
|
20231103,183000,69717815,3365,3365,3365,3365,0
|
|
20231103,182900,69717815,3365,3365,3365,3365,0
|
|
20231103,182800,69717815,3365,3365,3365,3365,0
|
|
20231103,182700,69717815,3365,3365,3365,3365,0
|
|
20231103,182600,69717815,3365,3365,3365,3365,0
|
|
20231103,182500,69717815,3365,3365,3365,3365,0
|
|
20231103,182400,69717815,3365,3365,3365,3365,0
|
|
20231103,182300,69717815,3365,3365,3365,3365,0
|
|
20231103,182200,69717815,3365,3365,3365,3365,0
|
|
20231103,182100,69717815,3365,3365,3365,3365,0
|
|
20231103,182000,69717815,3365,3365,3365,3365,0
|
|
20231103,181900,69717815,3365,3365,3365,3365,0
|
|
20231103,181800,69717815,3365,3365,3365,3365,0
|
|
20231103,181700,69717815,3365,3365,3365,3365,0
|
|
20231103,181600,69717815,3365,3365,3365,3365,0
|
|
20231103,181500,69717815,3365,3365,3365,3365,0
|
|
20231103,181400,69717815,3365,3365,3365,3365,0
|
|
20231103,181300,69717815,3365,3365,3365,3365,0
|
|
20231103,181200,69717815,3365,3365,3365,3365,202
|
|
20231103,181100,69717815,3365,3365,3365,3365,0
|
|
20231103,181000,69717815,3365,3365,3365,3365,0
|
|
20231103,180900,69717815,3365,3365,3365,3365,0
|
|
20231103,180800,69717815,3365,3365,3365,3365,0
|
|
20231103,180700,69717815,3365,3365,3365,3365,0
|
|
20231103,180600,69717815,3365,3365,3365,3365,0
|
|
20231103,180500,69717815,3365,3365,3365,3365,0
|
|
20231103,180400,69717815,3365,3365,3365,3365,0
|
|
20231103,180300,69717815,3365,3365,3365,3365,0
|
|
20231103,180200,69717815,3365,3365,3365,3365,0
|
|
20231103,180100,69717815,3365,3365,3365,3365,0
|
|
20231103,180000,69717815,3365,3365,3365,3365,0
|
|
20231103,175900,69717815,3365,3365,3365,3365,0
|
|
20231103,175800,69717815,3365,3365,3365,3365,0
|
|
20231103,175700,69717815,3365,3365,3365,3365,0
|
|
20231103,175600,69717815,3365,3365,3365,3365,0
|
|
20231103,175500,69717815,3365,3365,3365,3365,0
|
|
20231103,175400,69717815,3365,3365,3365,3365,0
|
|
20231103,175300,69717815,3365,3365,3365,3365,0
|
|
20231103,175200,69717815,3365,3365,3365,3365,0
|
|
20231103,175100,69717815,3365,3365,3365,3365,0
|
|
20231103,175000,69717815,3365,3365,3365,3365,0
|
|
20231103,174900,69717815,3365,3365,3365,3365,0
|
|
20231103,174800,69717815,3365,3365,3365,3365,0
|
|
20231103,174700,69717815,3365,3365,3365,3365,0
|
|
20231103,174600,69717815,3365,3365,3365,3365,0
|
|
20231103,174500,69717815,3365,3365,3365,3365,0
|
|
20231103,174400,69717815,3365,3365,3365,3365,0
|
|
20231103,174300,69717815,3365,3365,3365,3365,0
|
|
20231103,174200,69717815,3365,3365,3365,3365,202
|
|
20231103,174100,69717815,3365,3365,3365,3365,0
|
|
20231103,174000,69717815,3365,3365,3365,3365,0
|
|
20231103,173900,69717815,3365,3365,3365,3365,0
|
|
20231103,173800,69717815,3365,3365,3365,3365,0
|
|
20231103,173700,69717815,3365,3365,3365,3365,0
|
|
20231103,173600,69717815,3365,3365,3365,3365,0
|
|
20231103,173500,69717815,3365,3365,3365,3365,0
|
|
20231103,173400,69717815,3365,3365,3365,3365,0
|
|
20231103,173300,69717815,3365,3365,3365,3365,0
|
|
20231103,173200,69717815,3365,3365,3365,3365,0
|
|
20231103,173100,69717815,3365,3365,3365,3365,0
|
|
20231103,173000,69717815,3365,3365,3365,3365,0
|
|
20231103,172900,69717815,3365,3365,3365,3365,0
|
|
20231103,172800,69717815,3365,3365,3365,3365,0
|
|
20231103,172700,69717815,3365,3365,3365,3365,0
|
|
20231103,172600,69717815,3365,3365,3365,3365,0
|
|
20231103,172500,69717815,3365,3365,3365,3365,0
|
|
20231103,172400,69717815,3365,3365,3365,3365,0
|
|
20231103,172300,69717815,3365,3365,3365,3365,0
|
|
20231103,172200,69717815,3365,3365,3365,3365,0
|
|
20231103,172100,69717815,3365,3365,3365,3365,0
|
|
20231103,172000,69717815,3365,3365,3365,3365,0
|
|
20231103,171900,69717815,3365,3365,3365,3365,0
|
|
20231103,171800,69717815,3365,3365,3365,3365,0
|
|
20231103,171700,69717815,3365,3365,3365,3365,0
|
|
20231103,171600,69717815,3365,3365,3365,3365,0
|
|
20231103,171500,69717815,3365,3365,3365,3365,0
|
|
20231103,171400,69717815,3365,3365,3365,3365,0
|
|
20231103,171300,69717815,3365,3365,3365,3365,0
|
|
20231103,171200,69717815,3365,3365,3365,3365,202
|
|
20231103,171100,69717815,3365,3365,3365,3365,0
|
|
20231103,171000,69717815,3365,3365,3365,3365,0
|
|
20231103,170900,69717815,3365,3365,3365,3365,0
|
|
20231103,170800,69717815,3365,3365,3365,3365,0
|
|
20231103,170700,69717815,3365,3365,3365,3365,0
|
|
20231103,170600,69717815,3365,3365,3365,3365,0
|
|
20231103,170500,69717815,3365,3365,3365,3365,0
|
|
20231103,170400,69717815,3365,3365,3365,3365,0
|
|
20231103,170300,69717815,3365,3365,3365,3365,0
|
|
20231103,170200,69717815,3365,3365,3365,3365,0
|
|
20231103,170100,69717815,3365,3365,3365,3365,0
|
|
20231103,170000,69717815,3365,3365,3365,3365,0
|
|
20231103,165900,69717815,3365,3365,3365,3365,0
|
|
20231103,165800,69717815,3365,3365,3365,3365,0
|
|
20231103,165700,69717815,3365,3365,3365,3365,0
|
|
20231103,165600,69717815,3365,3365,3365,3365,0
|
|
20231103,165500,69717815,3365,3365,3365,3365,0
|
|
20231103,165400,69717815,3365,3365,3365,3365,0
|
|
20231103,165300,69717815,3365,3365,3365,3365,0
|
|
20231103,165200,69717815,3365,3365,3365,3365,0
|
|
20231103,165100,69717815,3365,3365,3365,3365,0
|
|
20231103,165000,69717815,3365,3365,3365,3365,0
|
|
20231103,164900,69717815,3365,3365,3365,3365,0
|
|
20231103,164800,69717815,3365,3365,3365,3365,0
|
|
20231103,164700,69717815,3365,3365,3365,3365,0
|
|
20231103,164600,69717815,3365,3365,3365,3365,0
|
|
20231103,164500,69717815,3365,3365,3365,3365,0
|
|
20231103,164400,69717815,3365,3365,3365,3365,0
|
|
20231103,164300,69717815,3365,3365,3365,3365,0
|
|
20231103,164200,69717815,3365,3365,3365,3365,202
|
|
20231103,164100,69717815,3365,3365,3365,3365,0
|
|
20231103,164000,69717815,3365,3365,3365,3365,0
|
|
20231103,163900,69717815,3365,3365,3365,3365,0
|
|
20231103,163800,69717815,3365,3365,3365,3365,0
|
|
20231103,163700,69717815,3365,3365,3365,3365,0
|
|
20231103,163600,69717815,3365,3365,3365,3365,0
|
|
20231103,163500,69717815,3365,3365,3365,3365,0
|
|
20231103,163400,69717815,3365,3365,3365,3365,0
|
|
20231103,163300,69717815,3365,3365,3365,3365,0
|
|
20231103,163200,69717815,3365,3365,3365,3365,0
|
|
20231103,163100,69717815,3365,3365,3365,3365,0
|
|
20231103,163000,69717815,3365,3365,3365,3365,0
|
|
20231103,162900,69717815,3365,3365,3365,3365,0
|
|
20231103,162800,69717815,3365,3365,3365,3365,0
|
|
20231103,162700,69717815,3365,3365,3365,3365,0
|
|
20231103,162600,69717815,3365,3365,3365,3365,0
|
|
20231103,162500,69717815,3365,3365,3365,3365,0
|
|
20231103,162400,69717815,3365,3365,3365,3365,0
|
|
20231103,162300,69717815,3365,3365,3365,3365,0
|
|
20231103,162200,69717815,3365,3365,3365,3365,0
|
|
20231103,162100,69717815,3365,3365,3365,3365,0
|
|
20231103,162000,69717815,3365,3365,3365,3365,0
|
|
20231103,161900,69717815,3365,3365,3365,3365,0
|
|
20231103,161800,69717815,3365,3365,3365,3365,0
|
|
20231103,161700,69717815,3365,3365,3365,3365,0
|
|
20231103,161600,69717815,3365,3365,3365,3365,0
|
|
20231103,161500,69717815,3365,3365,3365,3365,0
|
|
20231103,161400,69717815,3365,3365,3365,3365,0
|
|
20231103,161300,69717815,3365,3365,3365,3365,0
|
|
20231103,161200,69717815,3365,3365,3365,3365,202
|
|
20231103,161100,69717815,3365,3365,3365,3365,0
|
|
20231103,161000,69717815,3365,3365,3365,3365,0
|
|
20231103,160900,69717815,3365,3365,3365,3365,0
|
|
20231103,160800,69717815,3365,3365,3365,3365,0
|
|
20231103,160700,69717815,3365,3365,3365,3365,0
|
|
20231103,160600,69717815,3365,3365,3365,3365,0
|
|
20231103,160500,69717815,3365,3365,3365,3365,0
|
|
20231103,160400,69717815,3365,3365,3365,3365,0
|
|
20231103,160300,69717815,3365,3365,3365,3365,0
|
|
20231103,160200,69717815,3365,3365,3365,3365,0
|
|
20231103,160100,69717815,3365,3365,3365,3365,0
|
|
20231103,160000,69717815,3365,3365,3365,3365,0
|
|
20231103,155900,69717815,3365,3365,3365,3365,0
|
|
20231103,155800,69717815,3365,3365,3365,3365,0
|
|
20231103,155700,69717815,3365,3365,3365,3365,0
|
|
20231103,155600,69717815,3365,3365,3365,3365,0
|
|
20231103,155500,69717815,3365,3365,3365,3365,0
|
|
20231103,155400,69717815,3365,3365,3365,3365,0
|
|
20231103,155300,69717815,3365,3365,3365,3365,0
|
|
20231103,155200,69717815,3365,3365,3365,3365,0
|
|
20231103,155100,69717815,3365,3365,3365,3365,0
|
|
20231103,155000,69717815,3365,3365,3365,3365,0
|
|
20231103,154900,69717815,3365,3365,3365,3365,0
|
|
20231103,154800,69717815,3365,3365,3365,3365,0
|
|
20231103,154700,69717815,3365,3365,3365,3365,0
|
|
20231103,154600,69717815,3365,3365,3365,3365,0
|
|
20231103,154500,69717815,3365,3365,3365,3365,0
|
|
20231103,154400,69717815,3365,3365,3365,3365,0
|
|
20231103,154300,69717815,3365,3365,3365,3365,0
|
|
20231103,154200,69717815,3365,3365,3365,3365,202
|
|
20231103,154100,69717815,3365,3365,3365,3365,0
|
|
20231103,154000,69717815,3365,3365,3365,3365,0
|
|
20231103,153900,69717815,3365,3365,3365,3365,0
|
|
20231103,153800,69717815,3365,3365,3365,3365,0
|
|
20231103,153700,69717815,3365,3365,3365,3365,0
|
|
20231103,153600,69717815,3365,3365,3365,3365,0
|
|
20231103,153500,69717815,3365,3365,3365,3365,0
|
|
20231103,153400,69717815,3365,3365,3365,3365,0
|
|
20231103,153300,69717815,3365,3365,3365,3365,0
|
|
20231103,153200,69717815,3365,3365,3365,3365,0
|
|
20231103,153100,69717815,3365,3365,3365,3365,0
|
|
20231103,153000,69717815,3365,3365,3365,3365,202
|
|
20231103,152900,69038085,3365,3365,3365,3365,0
|
|
20231103,152800,69038085,3365,3365,3365,3365,0
|
|
20231103,152700,69038085,3365,3365,3365,3365,0
|
|
20231103,152600,69038085,3365,3365,3365,3365,0
|
|
20231103,152500,69038085,3365,3365,3365,3365,0
|
|
20231103,152400,69038085,3365,3365,3365,3365,0
|
|
20231103,152300,69038085,3365,3365,3365,3365,0
|
|
20231103,152200,69038085,3365,3365,3365,3365,0
|
|
20231103,152100,69038085,3365,3365,3365,3365,0
|
|
20231103,152000,69038085,3365,3365,3365,3365,0
|
|
20231103,151900,69038085,3365,3365,3365,3360,236
|
|
20231103,151800,68244945,3370,3370,3370,3370,0
|
|
20231103,151700,68244945,3370,3365,3370,3365,219
|
|
20231103,151600,67507990,3370,3360,3370,3360,11
|
|
20231103,151500,67470990,3370,3370,3370,3370,0
|
|
20231103,151400,67470990,3370,3370,3370,3370,0
|
|
20231103,151300,67470990,3370,3370,3370,3370,0
|
|
20231103,151200,67470990,3370,3370,3370,3370,326
|
|
20231103,151100,66372370,3370,3370,3370,3370,0
|
|
20231103,151000,66372370,3370,3370,3370,3370,0
|
|
20231103,150900,66372370,3370,3370,3370,3370,0
|
|
20231103,150800,66372370,3370,3370,3370,3370,0
|
|
20231103,150700,66372370,3370,3370,3370,3370,0
|
|
20231103,150600,66372370,3370,3370,3370,3370,0
|
|
20231103,150500,66372370,3370,3370,3370,3370,0
|
|
20231103,150400,66372370,3370,3370,3370,3370,5
|
|
20231103,150300,66355520,3360,3370,3370,3360,2
|
|
20231103,150200,66348790,3370,3370,3370,3370,0
|
|
20231103,150100,66348790,3370,3370,3370,3370,4
|
|
20231103,150000,66335310,3360,3370,3370,3360,401
|
|
20231103,145900,64987940,3370,3370,3370,3370,20
|
|
20231103,145800,64920540,3370,3370,3370,3370,0
|
|
20231103,145700,64920540,3370,3370,3370,3370,0
|
|
20231103,145600,64920540,3370,3370,3370,3370,0
|
|
20231103,145500,64920540,3370,3370,3370,3370,0
|
|
20231103,145400,64920540,3370,3370,3370,3370,0
|
|
20231103,145300,64920540,3370,3370,3370,3370,0
|
|
20231103,145200,64920540,3370,3370,3370,3370,10
|
|
20231103,145100,64886840,3370,3370,3370,3370,0
|
|
20231103,145000,64886840,3370,3370,3370,3370,0
|
|
20231103,144900,64886840,3370,3370,3370,3370,0
|
|
20231103,144800,64886840,3370,3370,3370,3370,0
|
|
20231103,144700,64886840,3370,3370,3370,3370,1
|
|
20231103,144600,64883470,3370,3370,3370,3370,0
|
|
20231103,144500,64883470,3370,3370,3370,3370,80
|
|
20231103,144400,64613870,3370,3370,3370,3370,0
|
|
20231103,144300,64613870,3370,3370,3370,3370,7
|
|
20231103,144200,64590280,3370,3370,3370,3370,1394
|
|
20231103,144100,59892500,3370,3365,3370,3365,5
|
|
20231103,144000,59875655,3370,3370,3370,3370,0
|
|
20231103,143900,59875655,3370,3370,3370,3370,0
|
|
20231103,143800,59875655,3370,3370,3370,3370,0
|
|
20231103,143700,59875655,3370,3370,3370,3370,0
|
|
20231103,143600,59875655,3370,3370,3370,3370,0
|
|
20231103,143500,59875655,3370,3370,3370,3370,1
|
|
20231103,143400,59872285,3355,3355,3355,3355,0
|
|
20231103,143300,59872285,3355,3355,3355,3355,30
|
|
20231103,143200,59771635,3355,3355,3355,3355,0
|
|
20231103,143100,59771635,3355,3355,3355,3355,1
|
|
20231103,143000,59768280,3370,3370,3370,3370,55
|
|
20231103,142900,59582930,3370,3370,3370,3370,0
|
|
20231103,142800,59582930,3370,3370,3370,3370,97
|
|
20231103,142700,59256040,3370,3365,3370,3365,1004
|
|
20231103,142600,55877560,3365,3365,3365,3365,232
|
|
20231103,142500,55096880,3365,3365,3365,3365,100
|
|
20231103,142400,54760380,3365,3365,3365,3365,0
|
|
20231103,142300,54760380,3365,3365,3365,3365,200
|
|
20231103,142200,54087380,3365,3365,3365,3365,1
|
|
20231103,142100,54084015,3355,3355,3355,3355,0
|
|
20231103,142000,54084015,3355,3355,3355,3355,0
|
|
20231103,141900,54084015,3355,3355,3355,3355,0
|
|
20231103,141800,54084015,3355,3355,3355,3355,0
|
|
20231103,141700,54084015,3355,3355,3355,3355,0
|
|
20231103,141600,54084015,3355,3355,3355,3355,240
|
|
20231103,141500,53278815,3365,3365,3365,3365,0
|
|
20231103,141400,53278815,3365,3365,3365,3365,50
|
|
20231103,141300,53110565,3365,3365,3365,3365,100
|
|
20231103,141200,52774065,3365,3365,3365,3365,0
|
|
20231103,141100,52774065,3365,3365,3365,3365,100
|
|
20231103,141000,52437565,3365,3365,3365,3365,101
|
|
20231103,140900,52097700,3350,3350,3350,3350,0
|
|
20231103,140800,52097700,3350,3350,3350,3350,0
|
|
20231103,140700,52097700,3350,3350,3350,3350,0
|
|
20231103,140600,52097700,3350,3350,3350,3350,0
|
|
20231103,140500,52097700,3350,3360,3360,3350,29
|
|
20231103,140400,52000490,3365,3365,3365,3365,350
|
|
20231103,140300,50822740,3365,3365,3365,3365,0
|
|
20231103,140200,50822740,3365,3365,3365,3365,94
|
|
20231103,140100,50506430,3370,3370,3370,3370,50
|
|
20231103,140000,50337930,3370,3370,3370,3370,0
|
|
20231103,135900,50337930,3370,3370,3370,3370,50
|
|
20231103,135800,50169430,3370,3365,3370,3365,111
|
|
20231103,135700,49795795,3365,3365,3365,3365,1
|
|
20231103,135600,49792430,3365,3365,3365,3365,62
|
|
20231103,135500,49583800,3365,3365,3365,3365,38
|
|
20231103,135400,49455930,3365,3365,3365,3365,0
|
|
20231103,135300,49455930,3365,3365,3365,3365,50
|
|
20231103,135200,49287680,3365,3365,3365,3365,51
|
|
20231103,135100,49116065,3365,3365,3365,3365,0
|
|
20231103,135000,49116065,3365,3365,3365,3365,50
|
|
20231103,134900,48947815,3365,3365,3365,3365,50
|
|
20231103,134800,48779565,3365,3365,3365,3365,0
|
|
20231103,134700,48779565,3365,3365,3365,3365,50
|
|
20231103,134600,48611315,3365,3365,3365,3365,50
|
|
20231103,134500,48443065,3365,3365,3365,3365,1
|
|
20231103,134400,48439700,3365,3365,3365,3365,50
|
|
20231103,134300,48271450,3365,3365,3365,3365,50
|
|
20231103,134200,48103200,3365,3365,3365,3365,0
|
|
20231103,134100,48103200,3365,3365,3365,3365,50
|
|
20231103,134000,47934950,3365,3365,3365,3365,100
|
|
20231103,133900,47598450,3365,3365,3365,3365,0
|
|
20231103,133800,47598450,3365,3365,3365,3365,100
|
|
20231103,133700,47261950,3365,3365,3365,3365,50
|
|
20231103,133600,47093700,3365,3365,3365,3365,1
|
|
20231103,133500,47090335,3355,3355,3355,3355,0
|
|
20231103,133400,47090335,3355,3355,3355,3355,0
|
|
20231103,133300,47090335,3355,3355,3355,3355,0
|
|
20231103,133200,47090335,3355,3355,3355,3355,68
|
|
20231103,133100,46862195,3355,3355,3355,3355,250
|
|
20231103,133000,46023445,3355,3355,3355,3355,0
|
|
20231103,132900,46023445,3355,3355,3355,3355,74
|
|
20231103,132800,45775175,3355,3355,3355,3355,50
|
|
20231103,132700,45607425,3355,3355,3355,3355,0
|
|
20231103,132600,45607425,3355,3355,3355,3355,50
|
|
20231103,132500,45439675,3355,3360,3360,3355,53
|
|
20231103,132400,45261610,3360,3360,3360,3360,0
|
|
20231103,132300,45261610,3360,3360,3360,3360,100
|
|
20231103,132200,44925610,3360,3360,3360,3360,100
|
|
20231103,132100,44589610,3360,3360,3360,3360,0
|
|
20231103,132000,44589610,3360,3360,3360,3360,201
|
|
20231103,131900,43914250,3355,3355,3355,3355,0
|
|
20231103,131800,43914250,3355,3355,3355,3355,2
|
|
20231103,131700,43907540,3340,3340,3340,3340,0
|
|
20231103,131600,43907540,3340,3340,3340,3340,0
|
|
20231103,131500,43907540,3340,3340,3340,3340,0
|
|
20231103,131400,43907540,3340,3340,3340,3340,0
|
|
20231103,131300,43907540,3340,3340,3340,3340,0
|
|
20231103,131200,43907540,3340,3340,3340,3340,503
|
|
20231103,131100,42227520,3360,3360,3360,3355,100
|
|
20231103,131000,41891535,3365,3365,3365,3365,50
|
|
20231103,130900,41723285,3365,3365,3365,3365,0
|
|
20231103,130800,41723285,3365,3365,3365,3365,50
|
|
20231103,130700,41555035,3365,3365,3365,3365,1
|
|
20231103,130600,41551670,3360,3360,3360,3360,0
|
|
20231103,130500,41551670,3360,3360,3360,3360,318
|
|
20231103,130400,40483190,3360,3360,3360,3360,0
|
|
20231103,130300,40483190,3360,3360,3360,3360,0
|
|
20231103,130200,40483190,3360,3360,3360,3360,227
|
|
20231103,130100,39720470,3360,3360,3360,3360,0
|
|
20231103,130000,39720470,3360,3360,3360,3360,0
|
|
20231103,125900,39720470,3360,3360,3360,3360,0
|
|
20231103,125800,39720470,3360,3360,3360,3360,0
|
|
20231103,125700,39720470,3360,3360,3360,3360,0
|
|
20231103,125600,39720470,3360,3360,3360,3360,0
|
|
20231103,125500,39720470,3360,3360,3360,3360,6
|
|
20231103,125400,39700310,3355,3355,3355,3355,0
|
|
20231103,125300,39700310,3355,3355,3355,3355,0
|
|
20231103,125200,39700310,3355,3355,3355,3355,0
|
|
20231103,125100,39700310,3355,3355,3355,3355,0
|
|
20231103,125000,39700310,3355,3355,3355,3355,68
|
|
20231103,124900,39472170,3355,3355,3355,3355,83
|
|
20231103,124800,39193705,3355,3355,3355,3355,0
|
|
20231103,124700,39193705,3355,3355,3355,3355,17
|
|
20231103,124600,39136670,3355,3355,3355,3355,499
|
|
20231103,124500,37462525,3355,3355,3355,3355,0
|
|
20231103,124400,37462525,3355,3355,3355,3355,0
|
|
20231103,124300,37462525,3355,3355,3355,3355,0
|
|
20231103,124200,37462525,3355,3355,3355,3355,2
|
|
20231103,124100,37455815,3340,3350,3350,3340,604
|
|
20231103,124000,35434235,3350,3350,3350,3350,1200
|
|
20231103,123900,31414235,3350,3350,3350,3350,0
|
|
20231103,123800,31414235,3350,3350,3350,3350,0
|
|
20231103,123700,31414235,3350,3350,3350,3350,0
|
|
20231103,123600,31414235,3350,3350,3350,3350,10
|
|
20231103,123500,31380735,3350,3350,3350,3350,1
|
|
20231103,123400,31377385,3350,3350,3350,3350,0
|
|
20231103,123300,31377385,3350,3350,3350,3350,0
|
|
20231103,123200,31377385,3350,3355,3355,3350,66
|
|
20231103,123100,31155990,3360,3360,3360,3360,300
|
|
20231103,123000,30147990,3365,3370,3370,3365,101
|
|
20231103,122900,29808120,3365,3365,3365,3365,0
|
|
20231103,122800,29808120,3365,3365,3365,3365,0
|
|
20231103,122700,29808120,3365,3365,3365,3365,50
|
|
20231103,122600,29639870,3365,3365,3365,3365,50
|
|
20231103,122500,29471620,3365,3365,3365,3365,100
|
|
20231103,122400,29135120,3365,3365,3365,3365,0
|
|
20231103,122300,29135120,3365,3365,3365,3365,50
|
|
20231103,122200,28966870,3365,3365,3365,3365,50
|
|
20231103,122100,28798620,3365,3365,3365,3365,50
|
|
20231103,122000,28630370,3365,3365,3365,3365,61
|
|
20231103,121900,28425105,3370,3370,3370,3370,0
|
|
20231103,121800,28425105,3370,3370,3370,3370,50
|
|
20231103,121700,28256605,3370,3370,3370,3370,1
|
|
20231103,121600,28253235,3360,3360,3360,3360,232
|
|
20231103,121500,27473715,3360,3360,3360,3360,0
|
|
20231103,121400,27473715,3360,3360,3360,3360,0
|
|
20231103,121300,27473715,3360,3360,3360,3360,441
|
|
20231103,121200,25991955,3360,3360,3360,3360,0
|
|
20231103,121100,25991955,3360,3360,3360,3360,0
|
|
20231103,121000,25991955,3360,3360,3360,3360,0
|
|
20231103,120900,25991955,3360,3360,3360,3360,0
|
|
20231103,120800,25991955,3360,3360,3360,3360,0
|
|
20231103,120700,25991955,3360,3360,3360,3360,0
|
|
20231103,120600,25991955,3360,3360,3360,3360,0
|
|
20231103,120500,25991955,3360,3370,3375,3360,3
|
|
20231103,120400,25981850,3370,3370,3370,3370,0
|
|
20231103,120300,25981850,3370,3370,3370,3370,276
|
|
20231103,120200,25051730,3370,3370,3370,3370,2
|
|
20231103,120100,25044990,3370,3370,3370,3370,0
|
|
20231103,120000,25044990,3370,3370,3370,3370,0
|
|
20231103,115900,25044990,3370,3370,3370,3370,38
|
|
20231103,115800,24916930,3365,3365,3365,3365,1
|
|
20231103,115700,24913565,3370,3370,3370,3370,50
|
|
20231103,115600,24745065,3370,3370,3370,3370,50
|
|
20231103,115500,24576565,3370,3370,3370,3370,0
|
|
20231103,115400,24576565,3370,3370,3370,3370,50
|
|
20231103,115300,24408065,3370,3370,3370,3370,50
|
|
20231103,115200,24239565,3370,3370,3370,3370,1
|
|
20231103,115100,24236195,3370,3370,3370,3370,50
|
|
20231103,115000,24067695,3370,3370,3370,3370,166
|
|
20231103,114900,23508275,3370,3370,3370,3370,25
|
|
20231103,114800,23424025,3370,3370,3370,3370,10
|
|
20231103,114700,23390325,3370,3370,3370,3370,5
|
|
20231103,114600,23373475,3370,3370,3370,3370,0
|
|
20231103,114500,23373475,3370,3370,3370,3370,134
|
|
20231103,114400,22921895,3370,3370,3370,3370,100
|
|
20231103,114300,22584895,3370,3370,3370,3370,0
|
|
20231103,114200,22584895,3370,3370,3370,3370,50
|
|
20231103,114100,22416395,3370,3370,3370,3370,50
|
|
20231103,114000,22247895,3370,3370,3370,3370,1
|
|
20231103,113900,22244525,3370,3370,3370,3370,50
|
|
20231103,113800,22076025,3370,3370,3370,3370,50
|
|
20231103,113700,21907525,3370,3370,3370,3370,0
|
|
20231103,113600,21907525,3370,3370,3370,3370,50
|
|
20231103,113500,21739025,3370,3370,3370,3370,50
|
|
20231103,113400,21570525,3370,3370,3370,3370,0
|
|
20231103,113300,21570525,3370,3370,3370,3370,50
|
|
20231103,113200,21402025,3370,3370,3370,3370,50
|
|
20231103,113100,21233525,3370,3370,3370,3370,0
|
|
20231103,113000,21233525,3370,3370,3370,3370,100
|
|
20231103,112900,20896525,3370,3370,3370,3370,100
|
|
20231103,112800,20559525,3370,3370,3370,3370,0
|
|
20231103,112700,20559525,3370,3375,3375,3370,107
|
|
20231103,112600,20198430,3365,3365,3365,3365,0
|
|
20231103,112500,20198430,3365,3365,3365,3365,0
|
|
20231103,112400,20198430,3365,3365,3365,3365,0
|
|
20231103,112300,20198430,3365,3365,3365,3365,0
|
|
20231103,112200,20198430,3365,3365,3365,3365,0
|
|
20231103,112100,20198430,3365,3375,3375,3365,58
|
|
20231103,112000,20002760,3375,3375,3375,3375,50
|
|
20231103,111900,19834010,3375,3375,3375,3375,0
|
|
20231103,111800,19834010,3375,3375,3375,3375,100
|
|
20231103,111700,19496510,3375,3375,3375,3375,100
|
|
20231103,111600,19159010,3375,3375,3375,3375,0
|
|
20231103,111500,19159010,3375,3375,3375,3375,101
|
|
20231103,111400,18818135,3365,3365,3365,3365,57
|
|
20231103,111300,18626330,3365,3365,3365,3365,0
|
|
20231103,111200,18626330,3365,3365,3365,3365,0
|
|
20231103,111100,18626330,3365,3365,3365,3365,121
|
|
20231103,111000,18219165,3365,3365,3365,3365,0
|
|
20231103,110900,18219165,3365,3370,3370,3365,140
|
|
20231103,110800,17747505,3370,3370,3370,3370,0
|
|
20231103,110700,17747505,3370,3370,3370,3370,0
|
|
20231103,110600,17747505,3370,3370,3370,3370,0
|
|
20231103,110500,17747505,3370,3370,3370,3370,76
|
|
20231103,110400,17491385,3370,3370,3370,3370,50
|
|
20231103,110300,17322885,3375,3375,3375,3375,50
|
|
20231103,110200,17154135,3375,3375,3375,3375,1
|
|
20231103,110100,17150760,3375,3375,3375,3375,50
|
|
20231103,110000,16982010,3375,3375,3375,3375,50
|
|
20231103,105900,16813260,3375,3375,3375,3375,1
|
|
20231103,105800,16809885,3375,3375,3375,3375,50
|
|
20231103,105700,16641135,3375,3375,3375,3375,50
|
|
20231103,105600,16472385,3375,3375,3375,3375,0
|
|
20231103,105500,16472385,3375,3375,3375,3375,50
|
|
20231103,105400,16303635,3375,3375,3375,3375,54
|
|
20231103,105300,16121385,3375,3375,3375,3375,0
|
|
20231103,105200,16121385,3375,3375,3375,3375,50
|
|
20231103,105100,15952635,3375,3375,3375,3375,50
|
|
20231103,105000,15783885,3375,3375,3375,3375,1
|
|
20231103,104900,15780510,3370,3370,3370,3370,46
|
|
20231103,104800,15625490,3370,3370,3370,3370,50
|
|
20231103,104700,15456990,3370,3370,3370,3370,5
|
|
20231103,104600,15440140,3370,3370,3370,3370,45
|
|
20231103,104500,15288490,3370,3370,3370,3370,51
|
|
20231103,104400,15116620,3370,3370,3370,3370,0
|
|
20231103,104300,15116620,3370,3370,3370,3370,100
|
|
20231103,104200,14779620,3370,3370,3370,3370,86
|
|
20231103,104100,14489800,3370,3370,3370,3370,50
|
|
20231103,104000,14321300,3375,3370,3375,3370,163
|
|
20231103,103900,13771985,3365,3365,3365,3365,0
|
|
20231103,103800,13771985,3365,3365,3365,3365,2
|
|
20231103,103700,13765255,3365,3365,3365,3365,156
|
|
20231103,103600,13240315,3360,3360,3360,3360,0
|
|
20231103,103500,13240315,3360,3360,3360,3360,0
|
|
20231103,103400,13240315,3360,3360,3360,3360,1
|
|
20231103,103300,13236955,3360,3360,3360,3360,0
|
|
20231103,103200,13236955,3360,3360,3360,3360,0
|
|
20231103,103100,13236955,3360,3360,3360,3360,0
|
|
20231103,103000,13236955,3360,3360,3360,3360,0
|
|
20231103,102900,13236955,3360,3360,3360,3360,0
|
|
20231103,102800,13236955,3360,3360,3360,3360,83
|
|
20231103,102700,12958075,3360,3360,3360,3360,100
|
|
20231103,102600,12622075,3360,3360,3360,3360,0
|
|
20231103,102500,12622075,3360,3360,3360,3360,201
|
|
20231103,102400,11946715,3355,3355,3355,3355,0
|
|
20231103,102300,11946715,3355,3355,3355,3355,0
|
|
20231103,102200,11946715,3355,3355,3355,3355,0
|
|
20231103,102100,11946715,3355,3355,3355,3355,0
|
|
20231103,102000,11946715,3355,3355,3355,3355,3
|
|
20231103,101900,11936650,3360,3360,3360,3360,115
|
|
20231103,101800,11550250,3360,3360,3360,3360,1
|
|
20231103,101700,11546890,3350,3350,3350,3350,0
|
|
20231103,101600,11546890,3350,3350,3350,3350,0
|
|
20231103,101500,11546890,3350,3350,3350,3350,25
|
|
20231103,101400,11463140,3350,3350,3350,3350,10
|
|
20231103,101300,11429640,3350,3350,3350,3350,0
|
|
20231103,101200,11429640,3350,3350,3350,3350,60
|
|
20231103,101100,11228640,3350,3350,3350,3350,0
|
|
20231103,101000,11228640,3350,3350,3350,3350,50
|
|
20231103,100900,11061140,3350,3350,3350,3350,50
|
|
20231103,100800,10893640,3350,3350,3350,3350,0
|
|
20231103,100700,10893640,3350,3350,3350,3350,50
|
|
20231103,100600,10726140,3350,3350,3350,3350,50
|
|
20231103,100500,10558640,3350,3350,3350,3350,0
|
|
20231103,100400,10558640,3350,3350,3350,3350,50
|
|
20231103,100300,10391140,3350,3350,3350,3350,50
|
|
20231103,100200,10223640,3350,3350,3350,3350,0
|
|
20231103,100100,10223640,3350,3350,3350,3350,50
|
|
20231103,100000,10056140,3350,3350,3350,3350,51
|
|
20231103,095900,9885290,3350,3350,3350,3350,0
|
|
20231103,095800,9885290,3350,3350,3350,3350,50
|
|
20231103,095700,9717790,3350,3350,3350,3350,100
|
|
20231103,095600,9382790,3350,3350,3350,3350,0
|
|
20231103,095500,9382790,3350,3350,3350,3350,50
|
|
20231103,095400,9215290,3350,3350,3350,3350,50
|
|
20231103,095300,9047790,3350,3350,3350,3350,0
|
|
20231103,095200,9047790,3350,3350,3350,3350,1
|
|
20231103,095100,9044440,3345,3355,3355,3345,257
|
|
20231103,095000,8183740,3355,3355,3355,3355,0
|
|
20231103,094900,8183740,3355,3355,3355,3355,50
|
|
20231103,094800,8015990,3355,3355,3355,3355,52
|
|
20231103,094700,7841530,3355,3355,3355,3355,1
|
|
20231103,094600,7838175,3355,3355,3355,3355,50
|
|
20231103,094500,7670425,3355,3355,3355,3355,50
|
|
20231103,094400,7502675,3355,3355,3355,3355,5
|
|
20231103,094300,7485900,3360,3355,3360,3355,52
|
|
20231103,094200,7311185,3360,3365,3365,3355,207
|
|
20231103,094100,6615670,3365,3365,3365,3365,0
|
|
20231103,094000,6615670,3365,3365,3365,3365,51
|
|
20231103,093900,6444055,3365,3365,3365,3365,51
|
|
20231103,093800,6272440,3365,3365,3365,3365,8
|
|
20231103,093700,6245520,3370,3350,3370,3350,3
|
|
20231103,093600,6235450,3335,3335,3335,3335,49
|
|
20231103,093500,6072035,3335,3335,3335,3335,1
|
|
20231103,093400,6068700,3335,3335,3335,3335,52
|
|
20231103,093300,5895280,3335,3335,3335,3335,51
|
|
20231103,093200,5725195,3335,3335,3335,3335,1
|
|
20231103,093100,5721860,3335,3335,3335,3335,55
|
|
20231103,093000,5538435,3335,3335,3335,3335,50
|
|
20231103,092900,5371685,3335,3335,3335,3335,0
|
|
20231103,092800,5371685,3335,3335,3335,3335,0
|
|
20231103,092700,5371685,3335,3335,3335,3335,0
|
|
20231103,092600,5371685,3335,3335,3335,3335,1
|
|
20231103,092500,5368350,3335,3335,3335,3335,0
|
|
20231103,092400,5368350,3335,3335,3335,3335,0
|
|
20231103,092300,5368350,3335,3335,3335,3335,0
|
|
20231103,092200,5368350,3335,3335,3335,3335,1
|
|
20231103,092100,5365015,3315,3315,3315,3315,18
|
|
20231103,092000,5305345,3335,3335,3335,3335,0
|
|
20231103,091900,5305345,3335,3335,3335,3330,714
|
|
20231103,091800,2927660,3335,3335,3335,3335,11
|
|
20231103,091700,2890975,3355,3355,3355,3355,0
|
|
20231103,091600,2890975,3355,3355,3355,3355,0
|
|
20231103,091500,2890975,3355,3335,3355,3335,2
|
|
20231103,091400,2884285,3345,3345,3345,3345,0
|
|
20231103,091300,2884285,3345,3345,3345,3345,2
|
|
20231103,091200,2877595,3345,3335,3345,3335,512
|
|
20231103,091100,1169825,3345,3345,3345,3345,7
|
|
20231103,091000,1146410,3345,3345,3345,3345,6
|
|
20231103,090900,1126340,3345,3345,3345,3345,7
|
|
20231103,090800,1102925,3350,3350,3350,3350,3
|
|
20231103,090700,1092875,3350,3350,3350,3350,2
|
|
20231103,090600,1086175,3350,3335,3350,3335,8
|
|
20231103,090500,1059465,3360,3360,3360,3360,2
|
|
20231103,090400,1052745,3340,3360,3360,3340,8
|
|
20231103,090300,1025985,3365,3365,3365,3365,2
|
|
20231103,090200,1019255,3365,3365,3365,3365,0
|
|
20231103,090100,1019255,3365,3365,3365,3365,50
|
|
20231103,090000,851005,3365,3350,3365,3350,254
|