603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200000,54117350,3215,3215,3215,3215,1595
|
|
20231116,195900,54117350,3215,3215,3215,3215,0
|
|
20231116,195800,54117350,3215,3215,3215,3215,0
|
|
20231116,195700,54117350,3215,3215,3215,3215,0
|
|
20231116,195600,54117350,3215,3215,3215,3215,0
|
|
20231116,195500,54117350,3215,3215,3215,3215,0
|
|
20231116,195400,54117350,3215,3215,3215,3215,0
|
|
20231116,195300,54117350,3215,3215,3215,3215,0
|
|
20231116,195200,54117350,3215,3215,3215,3215,0
|
|
20231116,195100,54117350,3215,3215,3215,3215,0
|
|
20231116,195000,54117350,3215,3215,3215,3215,0
|
|
20231116,194900,54117350,3215,3215,3215,3215,0
|
|
20231116,194800,54117350,3215,3215,3215,3215,0
|
|
20231116,194700,54117350,3215,3215,3215,3215,0
|
|
20231116,194600,54117350,3215,3215,3215,3215,0
|
|
20231116,194500,54117350,3215,3215,3215,3215,0
|
|
20231116,194400,54117350,3215,3215,3215,3215,0
|
|
20231116,194300,54117350,3215,3215,3215,3215,0
|
|
20231116,194200,54117350,3215,3215,3215,3215,0
|
|
20231116,194100,54117350,3215,3215,3215,3215,0
|
|
20231116,194000,54117350,3215,3215,3215,3215,0
|
|
20231116,193900,54117350,3215,3215,3215,3215,0
|
|
20231116,193800,54117350,3215,3215,3215,3215,0
|
|
20231116,193700,54117350,3215,3215,3215,3215,0
|
|
20231116,193600,54117350,3215,3215,3215,3215,0
|
|
20231116,193500,54117350,3215,3215,3215,3215,0
|
|
20231116,193400,54117350,3215,3215,3215,3215,0
|
|
20231116,193300,54117350,3215,3215,3215,3215,0
|
|
20231116,193200,54117350,3215,3215,3215,3215,0
|
|
20231116,193100,54117350,3215,3215,3215,3215,0
|
|
20231116,193000,54117350,3215,3215,3215,3215,1595
|
|
20231116,192900,54117350,3215,3215,3215,3215,0
|
|
20231116,192800,54117350,3215,3215,3215,3215,0
|
|
20231116,192700,54117350,3215,3215,3215,3215,0
|
|
20231116,192600,54117350,3215,3215,3215,3215,0
|
|
20231116,192500,54117350,3215,3215,3215,3215,0
|
|
20231116,192400,54117350,3215,3215,3215,3215,0
|
|
20231116,192300,54117350,3215,3215,3215,3215,0
|
|
20231116,192200,54117350,3215,3215,3215,3215,0
|
|
20231116,192100,54117350,3215,3215,3215,3215,0
|
|
20231116,192000,54117350,3215,3215,3215,3215,0
|
|
20231116,191900,54117350,3215,3215,3215,3215,0
|
|
20231116,191800,54117350,3215,3215,3215,3215,0
|
|
20231116,191700,54117350,3215,3215,3215,3215,0
|
|
20231116,191600,54117350,3215,3215,3215,3215,0
|
|
20231116,191500,54117350,3215,3215,3215,3215,0
|
|
20231116,191400,54117350,3215,3215,3215,3215,0
|
|
20231116,191300,54117350,3215,3215,3215,3215,0
|
|
20231116,191200,54117350,3215,3215,3215,3215,0
|
|
20231116,191100,54117350,3215,3215,3215,3215,0
|
|
20231116,191000,54117350,3215,3215,3215,3215,0
|
|
20231116,190900,54117350,3215,3215,3215,3215,0
|
|
20231116,190800,54117350,3215,3215,3215,3215,0
|
|
20231116,190700,54117350,3215,3215,3215,3215,0
|
|
20231116,190600,54117350,3215,3215,3215,3215,0
|
|
20231116,190500,54117350,3215,3215,3215,3215,0
|
|
20231116,190400,54117350,3215,3215,3215,3215,0
|
|
20231116,190300,54117350,3215,3215,3215,3215,0
|
|
20231116,190200,54117350,3215,3215,3215,3215,0
|
|
20231116,190100,54117350,3215,3215,3215,3215,0
|
|
20231116,190000,54117350,3215,3215,3215,3215,1595
|
|
20231116,185900,54117350,3215,3215,3215,3215,0
|
|
20231116,185800,54117350,3215,3215,3215,3215,0
|
|
20231116,185700,54117350,3215,3215,3215,3215,0
|
|
20231116,185600,54117350,3215,3215,3215,3215,0
|
|
20231116,185500,54117350,3215,3215,3215,3215,0
|
|
20231116,185400,54117350,3215,3215,3215,3215,0
|
|
20231116,185300,54117350,3215,3215,3215,3215,0
|
|
20231116,185200,54117350,3215,3215,3215,3215,0
|
|
20231116,185100,54117350,3215,3215,3215,3215,0
|
|
20231116,185000,54117350,3215,3215,3215,3215,0
|
|
20231116,184900,54117350,3215,3215,3215,3215,0
|
|
20231116,184800,54117350,3215,3215,3215,3215,0
|
|
20231116,184700,54117350,3215,3215,3215,3215,0
|
|
20231116,184600,54117350,3215,3215,3215,3215,0
|
|
20231116,184500,54117350,3215,3215,3215,3215,0
|
|
20231116,184400,54117350,3215,3215,3215,3215,0
|
|
20231116,184300,54117350,3215,3215,3215,3215,0
|
|
20231116,184200,54117350,3215,3215,3215,3215,0
|
|
20231116,184100,54117350,3215,3215,3215,3215,0
|
|
20231116,184000,54117350,3215,3215,3215,3215,0
|
|
20231116,183900,54117350,3215,3215,3215,3215,0
|
|
20231116,183800,54117350,3215,3215,3215,3215,0
|
|
20231116,183700,54117350,3215,3215,3215,3215,0
|
|
20231116,183600,54117350,3215,3215,3215,3215,0
|
|
20231116,183500,54117350,3215,3215,3215,3215,0
|
|
20231116,183400,54117350,3215,3215,3215,3215,0
|
|
20231116,183300,54117350,3215,3215,3215,3215,0
|
|
20231116,183200,54117350,3215,3215,3215,3215,0
|
|
20231116,183100,54117350,3215,3215,3215,3215,0
|
|
20231116,183000,54117350,3215,3215,3215,3215,1595
|
|
20231116,182900,54117350,3215,3215,3215,3215,0
|
|
20231116,182800,54117350,3215,3215,3215,3215,0
|
|
20231116,182700,54117350,3215,3215,3215,3215,0
|
|
20231116,182600,54117350,3215,3215,3215,3215,0
|
|
20231116,182500,54117350,3215,3215,3215,3215,0
|
|
20231116,182400,54117350,3215,3215,3215,3215,0
|
|
20231116,182300,54117350,3215,3215,3215,3215,0
|
|
20231116,182200,54117350,3215,3215,3215,3215,0
|
|
20231116,182100,54117350,3215,3215,3215,3215,0
|
|
20231116,182000,54117350,3215,3215,3215,3215,0
|
|
20231116,181900,54117350,3215,3215,3215,3215,0
|
|
20231116,181800,54117350,3215,3215,3215,3215,0
|
|
20231116,181700,54117350,3215,3215,3215,3215,0
|
|
20231116,181600,54117350,3215,3215,3215,3215,0
|
|
20231116,181500,54117350,3215,3215,3215,3215,0
|
|
20231116,181400,54117350,3215,3215,3215,3215,0
|
|
20231116,181300,54117350,3215,3215,3215,3215,0
|
|
20231116,181200,54117350,3215,3215,3215,3215,0
|
|
20231116,181100,54117350,3215,3215,3215,3215,0
|
|
20231116,181000,54117350,3215,3215,3215,3215,0
|
|
20231116,180900,54117350,3215,3215,3215,3215,0
|
|
20231116,180800,54117350,3215,3215,3215,3215,0
|
|
20231116,180700,54117350,3215,3215,3215,3215,0
|
|
20231116,180600,54117350,3215,3215,3215,3215,0
|
|
20231116,180500,54117350,3215,3215,3215,3215,0
|
|
20231116,180400,54117350,3215,3215,3215,3215,0
|
|
20231116,180300,54117350,3215,3215,3215,3215,0
|
|
20231116,180200,54117350,3215,3215,3215,3215,0
|
|
20231116,180100,54117350,3215,3215,3215,3215,0
|
|
20231116,180000,54117350,3215,3215,3215,3215,1595
|
|
20231116,175900,54117350,3215,3215,3215,3215,0
|
|
20231116,175800,54117350,3215,3215,3215,3215,0
|
|
20231116,175700,54117350,3215,3215,3215,3215,0
|
|
20231116,175600,54117350,3215,3215,3215,3215,0
|
|
20231116,175500,54117350,3215,3215,3215,3215,0
|
|
20231116,175400,54117350,3215,3215,3215,3215,0
|
|
20231116,175300,54117350,3215,3215,3215,3215,0
|
|
20231116,175200,54117350,3215,3215,3215,3215,0
|
|
20231116,175100,54117350,3215,3215,3215,3215,0
|
|
20231116,175000,54117350,3215,3215,3215,3215,0
|
|
20231116,174900,54117350,3215,3215,3215,3215,0
|
|
20231116,174800,54117350,3215,3215,3215,3215,0
|
|
20231116,174700,54117350,3215,3215,3215,3215,0
|
|
20231116,174600,54117350,3215,3215,3215,3215,0
|
|
20231116,174500,54117350,3215,3215,3215,3215,0
|
|
20231116,174400,54117350,3215,3215,3215,3215,0
|
|
20231116,174300,54117350,3215,3215,3215,3215,0
|
|
20231116,174200,54117350,3215,3215,3215,3215,0
|
|
20231116,174100,54117350,3215,3215,3215,3215,0
|
|
20231116,174000,54117350,3215,3215,3215,3215,0
|
|
20231116,173900,54117350,3215,3215,3215,3215,0
|
|
20231116,173800,54117350,3215,3215,3215,3215,0
|
|
20231116,173700,54117350,3215,3215,3215,3215,0
|
|
20231116,173600,54117350,3215,3215,3215,3215,0
|
|
20231116,173500,54117350,3215,3215,3215,3215,0
|
|
20231116,173400,54117350,3215,3215,3215,3215,0
|
|
20231116,173300,54117350,3215,3215,3215,3215,0
|
|
20231116,173200,54117350,3215,3215,3215,3215,0
|
|
20231116,173100,54117350,3215,3215,3215,3215,0
|
|
20231116,173000,54117350,3215,3215,3215,3215,1595
|
|
20231116,172900,54117350,3215,3215,3215,3215,0
|
|
20231116,172800,54117350,3215,3215,3215,3215,0
|
|
20231116,172700,54117350,3215,3215,3215,3215,0
|
|
20231116,172600,54117350,3215,3215,3215,3215,0
|
|
20231116,172500,54117350,3215,3215,3215,3215,0
|
|
20231116,172400,54117350,3215,3215,3215,3215,0
|
|
20231116,172300,54117350,3215,3215,3215,3215,0
|
|
20231116,172200,54117350,3215,3215,3215,3215,0
|
|
20231116,172100,54117350,3215,3215,3215,3215,0
|
|
20231116,172000,54117350,3215,3215,3215,3215,0
|
|
20231116,171900,54117350,3215,3215,3215,3215,0
|
|
20231116,171800,54117350,3215,3215,3215,3215,0
|
|
20231116,171700,54117350,3215,3215,3215,3215,0
|
|
20231116,171600,54117350,3215,3215,3215,3215,0
|
|
20231116,171500,54117350,3215,3215,3215,3215,0
|
|
20231116,171400,54117350,3215,3215,3215,3215,0
|
|
20231116,171300,54117350,3215,3215,3215,3215,0
|
|
20231116,171200,54117350,3215,3215,3215,3215,0
|
|
20231116,171100,54117350,3215,3215,3215,3215,0
|
|
20231116,171000,54117350,3215,3215,3215,3215,0
|
|
20231116,170900,54117350,3215,3215,3215,3215,0
|
|
20231116,170800,54117350,3215,3215,3215,3215,0
|
|
20231116,170700,54117350,3215,3215,3215,3215,0
|
|
20231116,170600,54117350,3215,3215,3215,3215,0
|
|
20231116,170500,54117350,3215,3215,3215,3215,0
|
|
20231116,170400,54117350,3215,3215,3215,3215,0
|
|
20231116,170300,54117350,3215,3215,3215,3215,0
|
|
20231116,170200,54117350,3215,3215,3215,3215,0
|
|
20231116,170100,54117350,3215,3215,3215,3215,0
|
|
20231116,170000,54117350,3215,3215,3215,3215,1595
|
|
20231116,165900,54117350,3215,3215,3215,3215,0
|
|
20231116,165800,54117350,3215,3215,3215,3215,0
|
|
20231116,165700,54117350,3215,3215,3215,3215,0
|
|
20231116,165600,54117350,3215,3215,3215,3215,0
|
|
20231116,165500,54117350,3215,3215,3215,3215,0
|
|
20231116,165400,54117350,3215,3215,3215,3215,0
|
|
20231116,165300,54117350,3215,3215,3215,3215,0
|
|
20231116,165200,54117350,3215,3215,3215,3215,0
|
|
20231116,165100,54117350,3215,3215,3215,3215,0
|
|
20231116,165000,54117350,3215,3215,3215,3215,0
|
|
20231116,164900,54117350,3215,3215,3215,3215,0
|
|
20231116,164800,54117350,3215,3215,3215,3215,0
|
|
20231116,164700,54117350,3215,3215,3215,3215,0
|
|
20231116,164600,54117350,3215,3215,3215,3215,0
|
|
20231116,164500,54117350,3215,3215,3215,3215,0
|
|
20231116,164400,54117350,3215,3215,3215,3215,0
|
|
20231116,164300,54117350,3215,3215,3215,3215,0
|
|
20231116,164200,54117350,3215,3215,3215,3215,0
|
|
20231116,164100,54117350,3215,3215,3215,3215,0
|
|
20231116,164000,54117350,3215,3215,3215,3215,0
|
|
20231116,163900,54117350,3215,3215,3215,3215,0
|
|
20231116,163800,54117350,3215,3215,3215,3215,0
|
|
20231116,163700,54117350,3215,3215,3215,3215,0
|
|
20231116,163600,54117350,3215,3215,3215,3215,0
|
|
20231116,163500,54117350,3215,3215,3215,3215,0
|
|
20231116,163400,54117350,3215,3215,3215,3215,0
|
|
20231116,163300,54117350,3215,3215,3215,3215,0
|
|
20231116,163200,54117350,3215,3215,3215,3215,0
|
|
20231116,163100,54117350,3215,3215,3215,3215,0
|
|
20231116,163000,54117350,3215,3215,3215,3215,3190
|
|
20231116,162900,48989425,3210,3210,3210,3210,0
|
|
20231116,162800,48989425,3210,3210,3210,3210,0
|
|
20231116,162700,48989425,3210,3210,3210,3210,0
|
|
20231116,162600,48989425,3210,3210,3210,3210,0
|
|
20231116,162500,48989425,3210,3210,3210,3210,0
|
|
20231116,162400,48989425,3210,3210,3210,3210,0
|
|
20231116,162300,48989425,3210,3210,3210,3210,0
|
|
20231116,162200,48989425,3210,3210,3210,3210,0
|
|
20231116,162100,48989425,3210,3210,3210,3210,0
|
|
20231116,162000,48989425,3210,3210,3210,3210,0
|
|
20231116,161900,48989425,3210,3195,3210,3195,613
|
|
20231116,161800,47021890,3195,3195,3195,3195,34
|
|
20231116,161700,46913260,3195,3195,3195,3195,20
|
|
20231116,161600,46849360,3195,3195,3195,3195,14
|
|
20231116,161500,46804630,3195,3195,3195,3195,0
|
|
20231116,161400,46804630,3195,3195,3195,3195,0
|
|
20231116,161300,46804630,3195,3195,3195,3195,0
|
|
20231116,161200,46804630,3195,3195,3195,3195,45
|
|
20231116,161100,46660855,3210,3210,3210,3210,20
|
|
20231116,161000,46596655,3210,3210,3210,3210,0
|
|
20231116,160900,46596655,3210,3210,3210,3210,0
|
|
20231116,160800,46596655,3210,3210,3210,3210,0
|
|
20231116,160700,46596655,3210,3210,3210,3210,0
|
|
20231116,160600,46596655,3210,3195,3210,3195,69
|
|
20231116,160500,46376185,3210,3210,3210,3210,0
|
|
20231116,160400,46376185,3210,3210,3210,3210,1
|
|
20231116,160300,46372975,3200,3200,3200,3200,0
|
|
20231116,160200,46372975,3200,3200,3200,3200,48
|
|
20231116,160100,46219375,3200,3200,3200,3200,0
|
|
20231116,160000,46219375,3200,3200,3200,3200,0
|
|
20231116,155900,46219375,3200,3200,3200,3200,0
|
|
20231116,155800,46219375,3200,3200,3200,3200,0
|
|
20231116,155700,46219375,3200,3200,3200,3200,36
|
|
20231116,155600,46104175,3200,3200,3200,3200,65
|
|
20231116,155500,45896175,3200,3200,3200,3200,0
|
|
20231116,155400,45896175,3200,3200,3200,3200,0
|
|
20231116,155300,45896175,3200,3200,3200,3200,0
|
|
20231116,155200,45896175,3200,3200,3200,3200,0
|
|
20231116,155100,45896175,3200,3200,3200,3200,0
|
|
20231116,155000,45896175,3200,3200,3200,3200,32
|
|
20231116,154900,45793775,3200,3200,3200,3200,0
|
|
20231116,154800,45793775,3200,3200,3200,3200,2
|
|
20231116,154700,45787375,3200,3200,3200,3200,0
|
|
20231116,154600,45787375,3200,3200,3200,3200,0
|
|
20231116,154500,45787375,3200,3200,3200,3200,0
|
|
20231116,154400,45787375,3200,3200,3200,3200,0
|
|
20231116,154300,45787375,3200,3200,3200,3200,0
|
|
20231116,154200,45787375,3200,3200,3200,3200,0
|
|
20231116,154100,45787375,3200,3200,3200,3200,0
|
|
20231116,154000,45787375,3200,3200,3200,3200,0
|
|
20231116,153900,45787375,3200,3200,3200,3200,88
|
|
20231116,153800,45505775,3200,3200,3200,3200,0
|
|
20231116,153700,45505775,3200,3200,3200,3200,0
|
|
20231116,153600,45505775,3200,3200,3200,3200,0
|
|
20231116,153500,45505775,3200,3200,3200,3200,68
|
|
20231116,153400,45288175,3210,3210,3210,3210,0
|
|
20231116,153300,45288175,3210,3210,3210,3210,26
|
|
20231116,153200,45204715,3210,3210,3210,3210,0
|
|
20231116,153100,45204715,3210,3210,3210,3210,0
|
|
20231116,153000,45204715,3210,3210,3210,3210,0
|
|
20231116,152900,45204715,3210,3210,3210,3210,0
|
|
20231116,152800,45204715,3210,3210,3210,3210,0
|
|
20231116,152700,45204715,3210,3210,3210,3210,30
|
|
20231116,152600,45108415,3200,3210,3210,3200,196
|
|
20231116,152500,44479705,3210,3210,3210,3210,15
|
|
20231116,152400,44431555,3210,3210,3210,3210,0
|
|
20231116,152300,44431555,3210,3200,3210,3200,38
|
|
20231116,152200,44309945,3200,3200,3200,3200,0
|
|
20231116,152100,44309945,3200,3200,3200,3200,69
|
|
20231116,152000,44089145,3210,3210,3210,3210,0
|
|
20231116,151900,44089145,3210,3210,3210,3210,0
|
|
20231116,151800,44089145,3210,3210,3210,3210,0
|
|
20231116,151700,44089145,3210,3210,3210,3210,74
|
|
20231116,151600,43851605,3200,3200,3200,3200,311
|
|
20231116,151500,42856405,3205,3205,3205,3205,11
|
|
20231116,151400,42821150,3205,3205,3205,3205,0
|
|
20231116,151300,42821150,3205,3205,3205,3205,0
|
|
20231116,151200,42821150,3205,3205,3205,3205,0
|
|
20231116,151100,42821150,3205,3205,3205,3205,0
|
|
20231116,151000,42821150,3205,3205,3205,3205,6
|
|
20231116,150900,42801920,3205,3205,3210,3205,260
|
|
20231116,150800,41968615,3210,3210,3210,3210,0
|
|
20231116,150700,41968615,3210,3210,3210,3210,0
|
|
20231116,150600,41968615,3210,3210,3210,3210,0
|
|
20231116,150500,41968615,3210,3210,3210,3210,0
|
|
20231116,150400,41968615,3210,3210,3210,3210,0
|
|
20231116,150300,41968615,3210,3210,3210,3210,0
|
|
20231116,150200,41968615,3210,3210,3210,3210,0
|
|
20231116,150100,41968615,3210,3210,3210,3210,0
|
|
20231116,150000,41968615,3210,3210,3210,3210,0
|
|
20231116,145900,41968615,3210,3210,3210,3210,0
|
|
20231116,145800,41968615,3210,3210,3210,3210,1
|
|
20231116,145700,41965405,3210,3210,3210,3210,0
|
|
20231116,145600,41965405,3210,3210,3210,3210,10
|
|
20231116,145500,41933305,3210,3210,3210,3210,0
|
|
20231116,145400,41933305,3210,3210,3210,3210,0
|
|
20231116,145300,41933305,3210,3210,3210,3210,1140
|
|
20231116,145200,38273905,3210,3210,3210,3210,77
|
|
20231116,145100,38026735,3210,3210,3210,3210,0
|
|
20231116,145000,38026735,3210,3210,3210,3210,0
|
|
20231116,144900,38026735,3210,3210,3210,3210,0
|
|
20231116,144800,38026735,3210,3210,3210,3210,0
|
|
20231116,144700,38026735,3210,3210,3210,3210,0
|
|
20231116,144600,38026735,3210,3210,3210,3210,1
|
|
20231116,144500,38023525,3205,3205,3205,3205,0
|
|
20231116,144400,38023525,3205,3205,3205,3205,0
|
|
20231116,144300,38023525,3205,3205,3205,3205,0
|
|
20231116,144200,38023525,3205,3205,3205,3205,120
|
|
20231116,144100,37638925,3205,3205,3205,3205,0
|
|
20231116,144000,37638925,3205,3205,3205,3205,0
|
|
20231116,143900,37638925,3205,3205,3205,3205,0
|
|
20231116,143800,37638925,3205,3205,3205,3205,0
|
|
20231116,143700,37638925,3205,3205,3205,3205,0
|
|
20231116,143600,37638925,3205,3205,3205,3205,0
|
|
20231116,143500,37638925,3205,3210,3210,3205,561
|
|
20231116,143400,35840080,3210,3210,3210,3210,0
|
|
20231116,143300,35840080,3210,3210,3210,3210,0
|
|
20231116,143200,35840080,3210,3210,3210,3210,0
|
|
20231116,143100,35840080,3210,3210,3210,3210,0
|
|
20231116,143000,35840080,3210,3210,3210,3210,0
|
|
20231116,142900,35840080,3210,3210,3210,3210,0
|
|
20231116,142800,35840080,3210,3210,3210,3210,0
|
|
20231116,142700,35840080,3210,3210,3210,3210,0
|
|
20231116,142600,35840080,3210,3210,3210,3210,1002
|
|
20231116,142500,32623660,3205,3210,3210,3205,269
|
|
20231116,142400,31760515,3210,3210,3210,3210,120
|
|
20231116,142300,31375315,3210,3210,3210,3210,0
|
|
20231116,142200,31375315,3210,3210,3210,3210,0
|
|
20231116,142100,31375315,3210,3210,3210,3210,0
|
|
20231116,142000,31375315,3210,3210,3210,3205,29
|
|
20231116,141900,31282340,3210,3210,3210,3210,54
|
|
20231116,141800,31109000,3210,3210,3210,3210,0
|
|
20231116,141700,31109000,3210,3210,3210,3210,0
|
|
20231116,141600,31109000,3210,3210,3210,3210,0
|
|
20231116,141500,31109000,3210,3210,3210,3210,0
|
|
20231116,141400,31109000,3210,3210,3210,3210,0
|
|
20231116,141300,31109000,3210,3210,3210,3210,18
|
|
20231116,141200,31051220,3210,3210,3210,3210,0
|
|
20231116,141100,31051220,3210,3210,3210,3210,1000
|
|
20231116,141000,27841220,3210,3210,3210,3210,0
|
|
20231116,140900,27841220,3210,3210,3210,3210,67
|
|
20231116,140800,27626150,3215,3215,3215,3215,0
|
|
20231116,140700,27626150,3215,3215,3215,3215,0
|
|
20231116,140600,27626150,3215,3215,3215,3215,0
|
|
20231116,140500,27626150,3215,3215,3215,3215,0
|
|
20231116,140400,27626150,3215,3215,3215,3215,0
|
|
20231116,140300,27626150,3215,3215,3215,3215,0
|
|
20231116,140200,27626150,3215,3215,3215,3215,0
|
|
20231116,140100,27626150,3215,3215,3215,3215,0
|
|
20231116,140000,27626150,3215,3215,3215,3215,1
|
|
20231116,135900,27622935,3210,3210,3210,3210,0
|
|
20231116,135800,27622935,3210,3210,3210,3210,0
|
|
20231116,135700,27622935,3210,3210,3210,3210,296
|
|
20231116,135600,26672775,3210,3210,3210,3210,0
|
|
20231116,135500,26672775,3210,3210,3210,3210,100
|
|
20231116,135400,26351775,3215,3215,3215,3215,0
|
|
20231116,135300,26351775,3215,3215,3215,3215,0
|
|
20231116,135200,26351775,3215,3215,3215,3215,0
|
|
20231116,135100,26351775,3215,3215,3215,3215,0
|
|
20231116,135000,26351775,3215,3215,3215,3215,0
|
|
20231116,134900,26351775,3215,3215,3215,3215,135
|
|
20231116,134800,25917750,3215,3215,3215,3215,0
|
|
20231116,134700,25917750,3215,3215,3215,3215,4
|
|
20231116,134600,25904890,3215,3215,3215,3215,0
|
|
20231116,134500,25904890,3215,3215,3215,3215,0
|
|
20231116,134400,25904890,3215,3215,3215,3215,0
|
|
20231116,134300,25904890,3215,3215,3215,3215,0
|
|
20231116,134200,25904890,3215,3215,3215,3215,14
|
|
20231116,134100,25859880,3215,3215,3215,3215,0
|
|
20231116,134000,25859880,3215,3215,3215,3215,0
|
|
20231116,133900,25859880,3215,3215,3215,3215,10
|
|
20231116,133800,25827730,3210,3210,3210,3210,69
|
|
20231116,133700,25606240,3210,3210,3210,3210,0
|
|
20231116,133600,25606240,3210,3210,3210,3210,0
|
|
20231116,133500,25606240,3210,3210,3210,3210,1
|
|
20231116,133400,25603030,3210,3210,3210,3210,6
|
|
20231116,133300,25583770,3215,3215,3215,3215,100
|
|
20231116,133200,25262270,3215,3215,3215,3215,0
|
|
20231116,133100,25262270,3215,3215,3215,3215,0
|
|
20231116,133000,25262270,3215,3215,3215,3215,0
|
|
20231116,132900,25262270,3215,3215,3215,3215,0
|
|
20231116,132800,25262270,3215,3215,3215,3215,0
|
|
20231116,132700,25262270,3215,3215,3215,3215,0
|
|
20231116,132600,25262270,3215,3215,3215,3215,0
|
|
20231116,132500,25262270,3215,3215,3215,3215,2
|
|
20231116,132400,25255840,3210,3210,3210,3210,0
|
|
20231116,132300,25255840,3210,3210,3210,3210,0
|
|
20231116,132200,25255840,3210,3210,3210,3210,72
|
|
20231116,132100,25024720,3210,3210,3210,3210,0
|
|
20231116,132000,25024720,3210,3210,3210,3210,726
|
|
20231116,131900,22694260,3215,3215,3215,3215,0
|
|
20231116,131800,22694260,3215,3215,3215,3215,99
|
|
20231116,131700,22375975,3210,3210,3210,3210,0
|
|
20231116,131600,22375975,3210,3210,3210,3210,0
|
|
20231116,131500,22375975,3210,3210,3210,3210,0
|
|
20231116,131400,22375975,3210,3210,3210,3210,0
|
|
20231116,131300,22375975,3210,3210,3210,3210,0
|
|
20231116,131200,22375975,3210,3210,3210,3210,0
|
|
20231116,131100,22375975,3210,3210,3210,3210,0
|
|
20231116,131000,22375975,3210,3210,3210,3210,0
|
|
20231116,130900,22375975,3210,3210,3210,3210,0
|
|
20231116,130800,22375975,3210,3210,3210,3210,0
|
|
20231116,130700,22375975,3210,3210,3210,3210,68
|
|
20231116,130600,22157695,3215,3215,3215,3215,0
|
|
20231116,130500,22157695,3215,3215,3215,3215,21
|
|
20231116,130400,22090180,3215,3215,3215,3215,0
|
|
20231116,130300,22090180,3215,3215,3215,3215,20
|
|
20231116,130200,22025880,3215,3215,3215,3215,0
|
|
20231116,130100,22025880,3215,3215,3215,3215,0
|
|
20231116,130000,22025880,3215,3215,3215,3215,10
|
|
20231116,125900,21993730,3215,3215,3215,3215,0
|
|
20231116,125800,21993730,3215,3215,3215,3215,0
|
|
20231116,125700,21993730,3215,3215,3215,3215,0
|
|
20231116,125600,21993730,3215,3215,3215,3215,0
|
|
20231116,125500,21993730,3215,3215,3215,3215,0
|
|
20231116,125400,21993730,3215,3215,3215,3215,0
|
|
20231116,125300,21993730,3215,3215,3215,3215,0
|
|
20231116,125200,21993730,3215,3215,3215,3215,0
|
|
20231116,125100,21993730,3215,3215,3215,3215,0
|
|
20231116,125000,21993730,3215,3215,3215,3215,0
|
|
20231116,124900,21993730,3215,3215,3215,3215,9
|
|
20231116,124800,21964795,3215,3215,3215,3215,0
|
|
20231116,124700,21964795,3215,3215,3215,3215,0
|
|
20231116,124600,21964795,3215,3215,3215,3215,0
|
|
20231116,124500,21964795,3215,3215,3215,3215,253
|
|
20231116,124400,21151400,3220,3220,3220,3220,0
|
|
20231116,124300,21151400,3220,3220,3220,3220,100
|
|
20231116,124200,20829400,3220,3220,3220,3220,0
|
|
20231116,124100,20829400,3220,3220,3220,3220,0
|
|
20231116,124000,20829400,3220,3220,3220,3220,33
|
|
20231116,123900,20723140,3215,3215,3215,3215,0
|
|
20231116,123800,20723140,3215,3215,3215,3215,0
|
|
20231116,123700,20723140,3215,3215,3215,3215,0
|
|
20231116,123600,20723140,3215,3215,3215,3215,0
|
|
20231116,123500,20723140,3215,3215,3215,3215,0
|
|
20231116,123400,20723140,3215,3215,3215,3215,1697
|
|
20231116,123300,15267285,3210,3210,3210,3210,0
|
|
20231116,123200,15267285,3210,3210,3210,3210,0
|
|
20231116,123100,15267285,3210,3210,3210,3210,0
|
|
20231116,123000,15267285,3210,3210,3210,3210,0
|
|
20231116,122900,15267285,3210,3210,3210,3210,0
|
|
20231116,122800,15267285,3210,3210,3210,3210,0
|
|
20231116,122700,15267285,3210,3210,3210,3210,0
|
|
20231116,122600,15267285,3210,3210,3210,3210,0
|
|
20231116,122500,15267285,3210,3210,3210,3210,0
|
|
20231116,122400,15267285,3210,3210,3210,3210,265
|
|
20231116,122300,14416635,3210,3205,3210,3205,1399
|
|
20231116,122200,9931840,3205,3210,3210,3205,169
|
|
20231116,122100,9389695,3210,3210,3210,3210,200
|
|
20231116,122000,8747695,3210,3210,3210,3210,0
|
|
20231116,121900,8747695,3210,3210,3210,3210,0
|
|
20231116,121800,8747695,3210,3210,3210,3210,1444
|
|
20231116,121700,4112455,3210,3210,3210,3210,0
|
|
20231116,121600,4112455,3210,3210,3210,3210,0
|
|
20231116,121500,4112455,3210,3210,3210,3210,0
|
|
20231116,121400,4112455,3210,3210,3210,3210,7
|
|
20231116,121300,4089985,3215,3215,3215,3215,0
|
|
20231116,121200,4089985,3215,3215,3215,3215,100
|
|
20231116,121100,3768485,3215,3215,3215,3215,0
|
|
20231116,121000,3768485,3215,3215,3215,3215,10
|
|
20231116,120900,3736335,3215,3215,3215,3215,0
|
|
20231116,120800,3736335,3215,3215,3215,3215,0
|
|
20231116,120700,3736335,3215,3215,3215,3215,0
|
|
20231116,120600,3736335,3215,3215,3215,3215,0
|
|
20231116,120500,3736335,3215,3215,3215,3215,0
|
|
20231116,120400,3736335,3215,3215,3215,3215,0
|
|
20231116,120300,3736335,3215,3215,3215,3215,10
|
|
20231116,120200,3704185,3215,3215,3215,3215,100
|
|
20231116,120100,3382685,3215,3215,3215,3215,0
|
|
20231116,120000,3382685,3215,3215,3215,3215,0
|
|
20231116,115900,3382685,3215,3215,3215,3215,0
|
|
20231116,115800,3382685,3215,3215,3215,3215,0
|
|
20231116,115700,3382685,3215,3215,3215,3215,1
|
|
20231116,115600,3379470,3215,3215,3215,3215,15
|
|
20231116,115500,3331245,3215,3215,3215,3215,0
|
|
20231116,115400,3331245,3215,3215,3215,3215,0
|
|
20231116,115300,3331245,3215,3215,3215,3215,0
|
|
20231116,115200,3331245,3215,3215,3215,3215,0
|
|
20231116,115100,3331245,3215,3215,3215,3215,0
|
|
20231116,115000,3331245,3215,3215,3215,3215,0
|
|
20231116,114900,3331245,3215,3215,3215,3215,0
|
|
20231116,114800,3331245,3215,3215,3215,3215,0
|
|
20231116,114700,3331245,3215,3215,3215,3215,0
|
|
20231116,114600,3331245,3215,3215,3215,3215,0
|
|
20231116,114500,3331245,3215,3215,3215,3215,0
|
|
20231116,114400,3331245,3215,3215,3215,3215,0
|
|
20231116,114300,3331245,3215,3215,3215,3215,0
|
|
20231116,114200,3331245,3215,3215,3215,3215,0
|
|
20231116,114100,3331245,3215,3215,3215,3215,0
|
|
20231116,114000,3331245,3215,3215,3215,3215,0
|
|
20231116,113900,3331245,3215,3215,3215,3215,0
|
|
20231116,113800,3331245,3215,3215,3215,3215,0
|
|
20231116,113700,3331245,3215,3215,3215,3215,0
|
|
20231116,113600,3331245,3215,3215,3215,3215,0
|
|
20231116,113500,3331245,3215,3215,3215,3215,0
|
|
20231116,113400,3331245,3215,3215,3215,3215,0
|
|
20231116,113300,3331245,3215,3215,3215,3215,1
|
|
20231116,113200,3328030,3205,3210,3210,3205,32
|
|
20231116,113100,3225410,3210,3210,3210,3210,0
|
|
20231116,113000,3225410,3210,3210,3210,3210,0
|
|
20231116,112900,3225410,3210,3210,3210,3210,0
|
|
20231116,112800,3225410,3210,3210,3210,3210,0
|
|
20231116,112700,3225410,3210,3210,3210,3210,0
|
|
20231116,112600,3225410,3210,3210,3210,3210,0
|
|
20231116,112500,3225410,3210,3210,3210,3210,0
|
|
20231116,112400,3225410,3210,3210,3210,3210,0
|
|
20231116,112300,3225410,3210,3210,3210,3210,0
|
|
20231116,112200,3225410,3210,3210,3210,3210,0
|
|
20231116,112100,3225410,3210,3210,3210,3210,0
|
|
20231116,112000,3225410,3210,3210,3210,3210,0
|
|
20231116,111900,3225410,3210,3210,3210,3210,460
|
|
20231116,111800,1748810,3205,3205,3205,3205,0
|
|
20231116,111700,1748810,3205,3205,3205,3205,0
|
|
20231116,111600,1748810,3205,3205,3205,3205,0
|
|
20231116,111500,1748810,3205,3205,3205,3205,0
|
|
20231116,111400,1748810,3205,3205,3205,3205,0
|
|
20231116,111300,1748810,3205,3205,3205,3205,11
|
|
20231116,111200,1713555,3210,3210,3210,3210,0
|
|
20231116,111100,1713555,3210,3210,3210,3210,0
|
|
20231116,111000,1713555,3210,3210,3210,3210,33
|
|
20231116,110900,1607625,3210,3210,3210,3210,30
|
|
20231116,110800,1511325,3215,3215,3215,3215,0
|
|
20231116,110700,1511325,3215,3215,3215,3215,0
|
|
20231116,110600,1511325,3215,3215,3215,3215,1
|
|
20231116,110500,1508110,3215,3215,3215,3215,10
|
|
20231116,110400,1475960,3215,3215,3215,3215,19
|
|
20231116,110300,1414875,3215,3215,3215,3215,0
|
|
20231116,110200,1414875,3215,3215,3215,3215,0
|
|
20231116,110100,1414875,3215,3215,3215,3215,10
|
|
20231116,110000,1382725,3210,3210,3210,3210,0
|
|
20231116,105900,1382725,3210,3210,3210,3210,150
|
|
20231116,105800,901225,3205,3205,3205,3205,0
|
|
20231116,105700,901225,3205,3205,3205,3205,0
|
|
20231116,105600,901225,3205,3205,3205,3205,0
|
|
20231116,105500,901225,3205,3205,3205,3205,0
|
|
20231116,105400,901225,3205,3205,3205,3205,0
|
|
20231116,105300,901225,3205,3205,3205,3205,0
|
|
20231116,105200,901225,3205,3205,3205,3205,0
|
|
20231116,105100,901225,3205,3205,3205,3205,0
|
|
20231116,105000,901225,3205,3205,3205,3205,0
|
|
20231116,104900,901225,3205,3205,3205,3205,0
|
|
20231116,104800,901225,3205,3205,3205,3205,0
|
|
20231116,104700,901225,3205,3205,3205,3205,0
|
|
20231116,104600,901225,3205,3205,3205,3205,0
|
|
20231116,104500,901225,3205,3205,3205,3205,0
|
|
20231116,104400,901225,3205,3205,3205,3205,0
|
|
20231116,104300,901225,3205,3205,3205,3205,0
|
|
20231116,104200,901225,3205,3205,3205,3205,0
|
|
20231116,104100,901225,3205,3205,3205,3205,1
|
|
20231116,104000,898020,3215,3215,3215,3215,0
|
|
20231116,103900,898020,3215,3215,3215,3215,0
|
|
20231116,103800,898020,3215,3215,3215,3215,0
|
|
20231116,103700,898020,3215,3215,3215,3215,0
|
|
20231116,103600,898020,3215,3215,3215,3215,0
|
|
20231116,103500,898020,3215,3215,3215,3215,0
|
|
20231116,103400,898020,3215,3215,3215,3215,3
|
|
20231116,103300,888375,3215,3215,3215,3215,3
|
|
20231116,103200,878730,3215,3215,3215,3215,12
|
|
20231116,103100,840150,3215,3215,3215,3215,10
|
|
20231116,103000,808000,3215,3215,3215,3215,2
|
|
20231116,102900,801570,3215,3215,3215,3215,23
|
|
20231116,102800,727625,3205,3205,3205,3205,1
|
|
20231116,102700,724420,3205,3205,3205,3205,0
|
|
20231116,102600,724420,3205,3205,3205,3205,0
|
|
20231116,102500,724420,3205,3205,3205,3205,0
|
|
20231116,102400,724420,3205,3205,3205,3205,0
|
|
20231116,102300,724420,3205,3205,3205,3205,0
|
|
20231116,102200,724420,3205,3205,3205,3205,4
|
|
20231116,102100,711600,3205,3205,3205,3205,1
|
|
20231116,102000,708395,3215,3215,3215,3215,1
|
|
20231116,101900,705180,3220,3220,3220,3220,0
|
|
20231116,101800,705180,3220,3220,3220,3220,0
|
|
20231116,101700,705180,3220,3220,3220,3220,0
|
|
20231116,101600,705180,3220,3220,3220,3220,0
|
|
20231116,101500,705180,3220,3220,3220,3220,200
|
|
20231116,101400,61180,3220,3220,3220,3220,0
|
|
20231116,101300,61180,3220,3220,3220,3220,0
|
|
20231116,101200,61180,3220,3220,3220,3220,0
|
|
20231116,101100,61180,3220,3220,3220,3220,0
|
|
20231116,101000,61180,3220,3220,3220,3220,8
|
|
20231116,100900,35420,3220,3220,3220,3220,0
|
|
20231116,100800,35420,3220,3220,3220,3220,0
|
|
20231116,100700,35420,3220,3220,3220,3220,0
|
|
20231116,100600,35420,3220,3220,3220,3220,0
|
|
20231116,100500,35420,3220,3220,3220,3220,0
|
|
20231116,100400,35420,3220,3220,3220,3220,0
|
|
20231116,100300,35420,3220,3220,3220,3220,0
|
|
20231116,100200,35420,3220,3220,3220,3220,0
|
|
20231116,100100,35420,3220,3220,3220,3220,0
|
|
20231116,100000,35420,3220,3220,3220,3220,11
|