658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,195500,369295430,4260,4260,4260,4260,2628
|
|
20231103,195400,369295430,4260,4260,4260,4260,0
|
|
20231103,195300,369295430,4260,4260,4260,4260,0
|
|
20231103,195200,369295430,4260,4260,4260,4260,0
|
|
20231103,195100,369295430,4260,4260,4260,4260,0
|
|
20231103,195000,369295430,4260,4260,4260,4260,0
|
|
20231103,194900,369295430,4260,4260,4260,4260,0
|
|
20231103,194800,369295430,4260,4260,4260,4260,0
|
|
20231103,194700,369295430,4260,4260,4260,4260,0
|
|
20231103,194600,369295430,4260,4260,4260,4260,0
|
|
20231103,194500,369295430,4260,4260,4260,4260,0
|
|
20231103,194400,369295430,4260,4260,4260,4260,0
|
|
20231103,194300,369295430,4260,4260,4260,4260,0
|
|
20231103,194200,369295430,4260,4260,4260,4260,0
|
|
20231103,194100,369295430,4260,4260,4260,4260,0
|
|
20231103,194000,369295430,4260,4260,4260,4260,0
|
|
20231103,193900,369295430,4260,4260,4260,4260,0
|
|
20231103,193800,369295430,4260,4260,4260,4260,0
|
|
20231103,193700,369295430,4260,4260,4260,4260,0
|
|
20231103,193600,369295430,4260,4260,4260,4260,0
|
|
20231103,193500,369295430,4260,4260,4260,4260,0
|
|
20231103,193400,369295430,4260,4260,4260,4260,0
|
|
20231103,193300,369295430,4260,4260,4260,4260,0
|
|
20231103,193200,369295430,4260,4260,4260,4260,0
|
|
20231103,193100,369295430,4260,4260,4260,4260,0
|
|
20231103,193000,369295430,4260,4260,4260,4260,0
|
|
20231103,192900,369295430,4260,4260,4260,4260,0
|
|
20231103,192800,369295430,4260,4260,4260,4260,0
|
|
20231103,192700,369295430,4260,4260,4260,4260,0
|
|
20231103,192600,369295430,4260,4260,4260,4260,0
|
|
20231103,192500,369295430,4260,4260,4260,4260,2628
|
|
20231103,192400,369295430,4260,4260,4260,4260,0
|
|
20231103,192300,369295430,4260,4260,4260,4260,0
|
|
20231103,192200,369295430,4260,4260,4260,4260,0
|
|
20231103,192100,369295430,4260,4260,4260,4260,0
|
|
20231103,192000,369295430,4260,4260,4260,4260,0
|
|
20231103,191900,369295430,4260,4260,4260,4260,0
|
|
20231103,191800,369295430,4260,4260,4260,4260,0
|
|
20231103,191700,369295430,4260,4260,4260,4260,0
|
|
20231103,191600,369295430,4260,4260,4260,4260,0
|
|
20231103,191500,369295430,4260,4260,4260,4260,0
|
|
20231103,191400,369295430,4260,4260,4260,4260,0
|
|
20231103,191300,369295430,4260,4260,4260,4260,0
|
|
20231103,191200,369295430,4260,4260,4260,4260,0
|
|
20231103,191100,369295430,4260,4260,4260,4260,0
|
|
20231103,191000,369295430,4260,4260,4260,4260,0
|
|
20231103,190900,369295430,4260,4260,4260,4260,0
|
|
20231103,190800,369295430,4260,4260,4260,4260,0
|
|
20231103,190700,369295430,4260,4260,4260,4260,0
|
|
20231103,190600,369295430,4260,4260,4260,4260,0
|
|
20231103,190500,369295430,4260,4260,4260,4260,0
|
|
20231103,190400,369295430,4260,4260,4260,4260,0
|
|
20231103,190300,369295430,4260,4260,4260,4260,0
|
|
20231103,190200,369295430,4260,4260,4260,4260,0
|
|
20231103,190100,369295430,4260,4260,4260,4260,0
|
|
20231103,190000,369295430,4260,4260,4260,4260,0
|
|
20231103,185900,369295430,4260,4260,4260,4260,0
|
|
20231103,185800,369295430,4260,4260,4260,4260,0
|
|
20231103,185700,369295430,4260,4260,4260,4260,0
|
|
20231103,185600,369295430,4260,4260,4260,4260,0
|
|
20231103,185500,369295430,4260,4260,4260,4260,2628
|
|
20231103,185400,369295430,4260,4260,4260,4260,0
|
|
20231103,185300,369295430,4260,4260,4260,4260,0
|
|
20231103,185200,369295430,4260,4260,4260,4260,0
|
|
20231103,185100,369295430,4260,4260,4260,4260,0
|
|
20231103,185000,369295430,4260,4260,4260,4260,0
|
|
20231103,184900,369295430,4260,4260,4260,4260,0
|
|
20231103,184800,369295430,4260,4260,4260,4260,0
|
|
20231103,184700,369295430,4260,4260,4260,4260,0
|
|
20231103,184600,369295430,4260,4260,4260,4260,0
|
|
20231103,184500,369295430,4260,4260,4260,4260,0
|
|
20231103,184400,369295430,4260,4260,4260,4260,0
|
|
20231103,184300,369295430,4260,4260,4260,4260,0
|
|
20231103,184200,369295430,4260,4260,4260,4260,0
|
|
20231103,184100,369295430,4260,4260,4260,4260,0
|
|
20231103,184000,369295430,4260,4260,4260,4260,0
|
|
20231103,183900,369295430,4260,4260,4260,4260,0
|
|
20231103,183800,369295430,4260,4260,4260,4260,0
|
|
20231103,183700,369295430,4260,4260,4260,4260,0
|
|
20231103,183600,369295430,4260,4260,4260,4260,0
|
|
20231103,183500,369295430,4260,4260,4260,4260,0
|
|
20231103,183400,369295430,4260,4260,4260,4260,0
|
|
20231103,183300,369295430,4260,4260,4260,4260,0
|
|
20231103,183200,369295430,4260,4260,4260,4260,0
|
|
20231103,183100,369295430,4260,4260,4260,4260,0
|
|
20231103,183000,369295430,4260,4260,4260,4260,0
|
|
20231103,182900,369295430,4260,4260,4260,4260,0
|
|
20231103,182800,369295430,4260,4260,4260,4260,0
|
|
20231103,182700,369295430,4260,4260,4260,4260,0
|
|
20231103,182600,369295430,4260,4260,4260,4260,0
|
|
20231103,182500,369295430,4260,4260,4260,4260,2628
|
|
20231103,182400,369295430,4260,4260,4260,4260,0
|
|
20231103,182300,369295430,4260,4260,4260,4260,0
|
|
20231103,182200,369295430,4260,4260,4260,4260,0
|
|
20231103,182100,369295430,4260,4260,4260,4260,0
|
|
20231103,182000,369295430,4260,4260,4260,4260,0
|
|
20231103,181900,369295430,4260,4260,4260,4260,0
|
|
20231103,181800,369295430,4260,4260,4260,4260,0
|
|
20231103,181700,369295430,4260,4260,4260,4260,0
|
|
20231103,181600,369295430,4260,4260,4260,4260,0
|
|
20231103,181500,369295430,4260,4260,4260,4260,0
|
|
20231103,181400,369295430,4260,4260,4260,4260,0
|
|
20231103,181300,369295430,4260,4260,4260,4260,0
|
|
20231103,181200,369295430,4260,4260,4260,4260,0
|
|
20231103,181100,369295430,4260,4260,4260,4260,0
|
|
20231103,181000,369295430,4260,4260,4260,4260,0
|
|
20231103,180900,369295430,4260,4260,4260,4260,0
|
|
20231103,180800,369295430,4260,4260,4260,4260,0
|
|
20231103,180700,369295430,4260,4260,4260,4260,0
|
|
20231103,180600,369295430,4260,4260,4260,4260,0
|
|
20231103,180500,369295430,4260,4260,4260,4260,0
|
|
20231103,180400,369295430,4260,4260,4260,4260,0
|
|
20231103,180300,369295430,4260,4260,4260,4260,0
|
|
20231103,180200,369295430,4260,4260,4260,4260,0
|
|
20231103,180100,369295430,4260,4260,4260,4260,0
|
|
20231103,180000,369295430,4260,4260,4260,4260,0
|
|
20231103,175900,369295430,4260,4260,4260,4260,0
|
|
20231103,175800,369295430,4260,4260,4260,4260,0
|
|
20231103,175700,369295430,4260,4260,4260,4260,0
|
|
20231103,175600,369295430,4260,4260,4260,4260,0
|
|
20231103,175500,369295430,4260,4260,4260,4260,2628
|
|
20231103,175400,369295430,4260,4260,4260,4260,0
|
|
20231103,175300,369295430,4260,4260,4260,4260,0
|
|
20231103,175200,369295430,4260,4260,4260,4260,0
|
|
20231103,175100,369295430,4260,4260,4260,4260,0
|
|
20231103,175000,369295430,4260,4260,4260,4260,0
|
|
20231103,174900,369295430,4260,4260,4260,4260,0
|
|
20231103,174800,369295430,4260,4260,4260,4260,0
|
|
20231103,174700,369295430,4260,4260,4260,4260,0
|
|
20231103,174600,369295430,4260,4260,4260,4260,0
|
|
20231103,174500,369295430,4260,4260,4260,4260,0
|
|
20231103,174400,369295430,4260,4260,4260,4260,0
|
|
20231103,174300,369295430,4260,4260,4260,4260,0
|
|
20231103,174200,369295430,4260,4260,4260,4260,0
|
|
20231103,174100,369295430,4260,4260,4260,4260,0
|
|
20231103,174000,369295430,4260,4260,4260,4260,0
|
|
20231103,173900,369295430,4260,4260,4260,4260,0
|
|
20231103,173800,369295430,4260,4260,4260,4260,0
|
|
20231103,173700,369295430,4260,4260,4260,4260,0
|
|
20231103,173600,369295430,4260,4260,4260,4260,0
|
|
20231103,173500,369295430,4260,4260,4260,4260,0
|
|
20231103,173400,369295430,4260,4260,4260,4260,0
|
|
20231103,173300,369295430,4260,4260,4260,4260,0
|
|
20231103,173200,369295430,4260,4260,4260,4260,0
|
|
20231103,173100,369295430,4260,4260,4260,4260,0
|
|
20231103,173000,369295430,4260,4260,4260,4260,0
|
|
20231103,172900,369295430,4260,4260,4260,4260,0
|
|
20231103,172800,369295430,4260,4260,4260,4260,0
|
|
20231103,172700,369295430,4260,4260,4260,4260,0
|
|
20231103,172600,369295430,4260,4260,4260,4260,0
|
|
20231103,172500,369295430,4260,4260,4260,4260,2628
|
|
20231103,172400,369295430,4260,4260,4260,4260,0
|
|
20231103,172300,369295430,4260,4260,4260,4260,0
|
|
20231103,172200,369295430,4260,4260,4260,4260,0
|
|
20231103,172100,369295430,4260,4260,4260,4260,0
|
|
20231103,172000,369295430,4260,4260,4260,4260,0
|
|
20231103,171900,369295430,4260,4260,4260,4260,0
|
|
20231103,171800,369295430,4260,4260,4260,4260,0
|
|
20231103,171700,369295430,4260,4260,4260,4260,0
|
|
20231103,171600,369295430,4260,4260,4260,4260,0
|
|
20231103,171500,369295430,4260,4260,4260,4260,0
|
|
20231103,171400,369295430,4260,4260,4260,4260,0
|
|
20231103,171300,369295430,4260,4260,4260,4260,0
|
|
20231103,171200,369295430,4260,4260,4260,4260,0
|
|
20231103,171100,369295430,4260,4260,4260,4260,0
|
|
20231103,171000,369295430,4260,4260,4260,4260,0
|
|
20231103,170900,369295430,4260,4260,4260,4260,0
|
|
20231103,170800,369295430,4260,4260,4260,4260,0
|
|
20231103,170700,369295430,4260,4260,4260,4260,0
|
|
20231103,170600,369295430,4260,4260,4260,4260,0
|
|
20231103,170500,369295430,4260,4260,4260,4260,0
|
|
20231103,170400,369295430,4260,4260,4260,4260,0
|
|
20231103,170300,369295430,4260,4260,4260,4260,0
|
|
20231103,170200,369295430,4260,4260,4260,4260,0
|
|
20231103,170100,369295430,4260,4260,4260,4260,0
|
|
20231103,170000,369295430,4260,4260,4260,4260,0
|
|
20231103,165900,369295430,4260,4260,4260,4260,0
|
|
20231103,165800,369295430,4260,4260,4260,4260,0
|
|
20231103,165700,369295430,4260,4260,4260,4260,0
|
|
20231103,165600,369295430,4260,4260,4260,4260,0
|
|
20231103,165500,369295430,4260,4260,4260,4260,2628
|
|
20231103,165400,369295430,4260,4260,4260,4260,0
|
|
20231103,165300,369295430,4260,4260,4260,4260,0
|
|
20231103,165200,369295430,4260,4260,4260,4260,0
|
|
20231103,165100,369295430,4260,4260,4260,4260,0
|
|
20231103,165000,369295430,4260,4260,4260,4260,0
|
|
20231103,164900,369295430,4260,4260,4260,4260,0
|
|
20231103,164800,369295430,4260,4260,4260,4260,0
|
|
20231103,164700,369295430,4260,4260,4260,4260,0
|
|
20231103,164600,369295430,4260,4260,4260,4260,0
|
|
20231103,164500,369295430,4260,4260,4260,4260,0
|
|
20231103,164400,369295430,4260,4260,4260,4260,0
|
|
20231103,164300,369295430,4260,4260,4260,4260,0
|
|
20231103,164200,369295430,4260,4260,4260,4260,0
|
|
20231103,164100,369295430,4260,4260,4260,4260,0
|
|
20231103,164000,369295430,4260,4260,4260,4260,0
|
|
20231103,163900,369295430,4260,4260,4260,4260,0
|
|
20231103,163800,369295430,4260,4260,4260,4260,0
|
|
20231103,163700,369295430,4260,4260,4260,4260,0
|
|
20231103,163600,369295430,4260,4260,4260,4260,0
|
|
20231103,163500,369295430,4260,4260,4260,4260,0
|
|
20231103,163400,369295430,4260,4260,4260,4260,0
|
|
20231103,163300,369295430,4260,4260,4260,4260,0
|
|
20231103,163200,369295430,4260,4260,4260,4260,0
|
|
20231103,163100,369295430,4260,4260,4260,4260,0
|
|
20231103,163000,369295430,4260,4260,4260,4260,0
|
|
20231103,162900,369295430,4260,4260,4260,4260,0
|
|
20231103,162800,369295430,4260,4260,4260,4260,0
|
|
20231103,162700,369295430,4260,4260,4260,4260,0
|
|
20231103,162600,369295430,4260,4260,4260,4260,0
|
|
20231103,162500,369295430,4260,4260,4260,4260,2628
|
|
20231103,162400,369295430,4260,4260,4260,4260,0
|
|
20231103,162300,369295430,4260,4260,4260,4260,0
|
|
20231103,162200,369295430,4260,4260,4260,4260,0
|
|
20231103,162100,369295430,4260,4260,4260,4260,0
|
|
20231103,162000,369295430,4260,4260,4260,4260,0
|
|
20231103,161900,369295430,4260,4260,4260,4260,0
|
|
20231103,161800,369295430,4260,4260,4260,4260,0
|
|
20231103,161700,369295430,4260,4260,4260,4260,0
|
|
20231103,161600,369295430,4260,4260,4260,4260,0
|
|
20231103,161500,369295430,4260,4260,4260,4260,0
|
|
20231103,161400,369295430,4260,4260,4260,4260,0
|
|
20231103,161300,369295430,4260,4260,4260,4260,0
|
|
20231103,161200,369295430,4260,4260,4260,4260,0
|
|
20231103,161100,369295430,4260,4260,4260,4260,0
|
|
20231103,161000,369295430,4260,4260,4260,4260,0
|
|
20231103,160900,369295430,4260,4260,4260,4260,0
|
|
20231103,160800,369295430,4260,4260,4260,4260,0
|
|
20231103,160700,369295430,4260,4260,4260,4260,0
|
|
20231103,160600,369295430,4260,4260,4260,4260,0
|
|
20231103,160500,369295430,4260,4260,4260,4260,0
|
|
20231103,160400,369295430,4260,4260,4260,4260,0
|
|
20231103,160300,369295430,4260,4260,4260,4260,0
|
|
20231103,160200,369295430,4260,4260,4260,4260,0
|
|
20231103,160100,369295430,4260,4260,4260,4260,0
|
|
20231103,160000,369295430,4260,4260,4260,4260,0
|
|
20231103,155900,369295430,4260,4260,4260,4260,0
|
|
20231103,155800,369295430,4260,4260,4260,4260,0
|
|
20231103,155700,369295430,4260,4260,4260,4260,0
|
|
20231103,155600,369295430,4260,4260,4260,4260,0
|
|
20231103,155500,369295430,4260,4260,4260,4260,2628
|
|
20231103,155400,369295430,4260,4260,4260,4260,0
|
|
20231103,155300,369295430,4260,4260,4260,4260,0
|
|
20231103,155200,369295430,4260,4260,4260,4260,0
|
|
20231103,155100,369295430,4260,4260,4260,4260,0
|
|
20231103,155000,369295430,4260,4260,4260,4260,0
|
|
20231103,154900,369295430,4260,4260,4260,4260,0
|
|
20231103,154800,369295430,4260,4260,4260,4260,0
|
|
20231103,154700,369295430,4260,4260,4260,4260,0
|
|
20231103,154600,369295430,4260,4260,4260,4260,0
|
|
20231103,154500,369295430,4260,4260,4260,4260,0
|
|
20231103,154400,369295430,4260,4260,4260,4260,0
|
|
20231103,154300,369295430,4260,4260,4260,4260,0
|
|
20231103,154200,369295430,4260,4260,4260,4260,0
|
|
20231103,154100,369295430,4260,4260,4260,4260,0
|
|
20231103,154000,369295430,4260,4260,4260,4260,0
|
|
20231103,153900,369295430,4260,4260,4260,4260,0
|
|
20231103,153800,369295430,4260,4260,4260,4260,0
|
|
20231103,153700,369295430,4260,4260,4260,4260,0
|
|
20231103,153600,369295430,4260,4260,4260,4260,0
|
|
20231103,153500,369295430,4260,4260,4260,4260,0
|
|
20231103,153400,369295430,4260,4260,4260,4260,0
|
|
20231103,153300,369295430,4260,4260,4260,4260,0
|
|
20231103,153200,369295430,4260,4260,4260,4260,0
|
|
20231103,153100,369295430,4260,4260,4260,4260,0
|
|
20231103,153000,369295430,4260,4260,4260,4260,2628
|
|
20231103,152900,358100150,4265,4265,4265,4265,0
|
|
20231103,152800,358100150,4265,4265,4265,4265,0
|
|
20231103,152700,358100150,4265,4265,4265,4265,0
|
|
20231103,152600,358100150,4265,4265,4265,4265,0
|
|
20231103,152500,358100150,4265,4265,4265,4265,0
|
|
20231103,152400,358100150,4265,4265,4265,4265,0
|
|
20231103,152300,358100150,4265,4265,4265,4265,0
|
|
20231103,152200,358100150,4265,4265,4265,4265,0
|
|
20231103,152100,358100150,4265,4265,4265,4265,0
|
|
20231103,152000,358100150,4265,4265,4265,4265,0
|
|
20231103,151900,358100150,4265,4240,4265,4230,4821
|
|
20231103,151800,337627710,4240,4240,4245,4240,400
|
|
20231103,151700,335931705,4240,4240,4240,4240,600
|
|
20231103,151600,333387705,4240,4240,4240,4240,0
|
|
20231103,151500,333387705,4240,4235,4240,4235,64
|
|
20231103,151400,333116615,4240,4240,4240,4240,0
|
|
20231103,151300,333116615,4240,4240,4240,4240,0
|
|
20231103,151200,333116615,4240,4240,4240,4240,0
|
|
20231103,151100,333116615,4240,4245,4245,4240,24
|
|
20231103,151000,333014785,4235,4245,4245,4235,211
|
|
20231103,150900,332121095,4245,4245,4245,4245,7
|
|
20231103,150800,332091380,4245,4245,4245,4245,0
|
|
20231103,150700,332091380,4245,4245,4245,4245,0
|
|
20231103,150600,332091380,4245,4245,4245,4245,0
|
|
20231103,150500,332091380,4245,4245,4245,4245,10
|
|
20231103,150400,332048930,4245,4245,4245,4245,10
|
|
20231103,150300,332006480,4245,4245,4245,4245,10
|
|
20231103,150200,331964030,4245,4235,4245,4230,860
|
|
20231103,150100,328317355,4235,4235,4240,4235,30
|
|
20231103,150000,328190255,4235,4235,4235,4235,874
|
|
20231103,145900,324488865,4240,4240,4240,4235,70
|
|
20231103,145800,324192315,4235,4240,4240,4235,28
|
|
20231103,145700,324073600,4240,4240,4240,4240,20
|
|
20231103,145600,323988800,4240,4240,4240,4235,170
|
|
20231103,145500,323268750,4240,4240,4240,4240,10
|
|
20231103,145400,323226350,4240,4240,4240,4240,10
|
|
20231103,145300,323183950,4240,4240,4240,4240,20
|
|
20231103,145200,323099150,4240,4240,4240,4240,10
|
|
20231103,145100,323056750,4240,4235,4240,4235,720
|
|
20231103,145000,320007450,4240,4240,4240,4240,64
|
|
20231103,144900,319736090,4240,4240,4240,4240,30
|
|
20231103,144800,319608890,4240,4240,4240,4240,40
|
|
20231103,144700,319439290,4240,4235,4240,4235,116
|
|
20231103,144600,318947930,4235,4240,4240,4235,444
|
|
20231103,144500,317067440,4240,4240,4245,4240,680
|
|
20231103,144400,314182975,4240,4240,4240,4240,714
|
|
20231103,144300,311155615,4240,4240,4240,4235,100
|
|
20231103,144200,310731865,4240,4240,4240,4235,210
|
|
20231103,144100,309842415,4240,4240,4240,4240,456
|
|
20231103,144000,307908975,4245,4240,4245,4240,687
|
|
20231103,143900,304995965,4235,4240,4240,4235,590
|
|
20231103,143800,302495620,4235,4240,4245,4235,2481
|
|
20231103,143700,291969805,4235,4230,4240,4230,2420
|
|
20231103,143600,281720345,4225,4215,4230,4215,4447
|
|
20231103,143500,262964915,4215,4215,4215,4215,20
|
|
20231103,143400,262880615,4215,4215,4215,4210,57
|
|
20231103,143300,262640370,4215,4210,4215,4210,272
|
|
20231103,143200,261494890,4215,4215,4215,4215,1620
|
|
20231103,143100,254666590,4210,4215,4215,4210,22
|
|
20231103,143000,254573870,4210,4215,4215,4210,1310
|
|
20231103,142900,249058720,4215,4215,4215,4215,30
|
|
20231103,142800,248932270,4210,4210,4215,4210,316
|
|
20231103,142700,247601860,4210,4215,4215,4210,11
|
|
20231103,142600,247555500,4210,4210,4210,4210,300
|
|
20231103,142500,246292500,4215,4210,4215,4210,11
|
|
20231103,142400,246246140,4210,4210,4215,4210,521
|
|
20231103,142300,244052630,4210,4210,4210,4210,50
|
|
20231103,142200,243842130,4215,4215,4215,4215,0
|
|
20231103,142100,243842130,4215,4210,4215,4210,1437
|
|
20231103,142000,237792355,4210,4210,4210,4210,10
|
|
20231103,141900,237750255,4210,4205,4210,4205,2
|
|
20231103,141800,237741840,4210,4210,4210,4210,0
|
|
20231103,141700,237741840,4210,4210,4210,4210,0
|
|
20231103,141600,237741840,4210,4205,4210,4205,2
|
|
20231103,141500,237733425,4210,4210,4210,4210,0
|
|
20231103,141400,237733425,4210,4210,4210,4210,0
|
|
20231103,141300,237733425,4210,4210,4210,4210,10
|
|
20231103,141200,237691325,4210,4210,4210,4210,0
|
|
20231103,141100,237691325,4210,4210,4210,4210,10
|
|
20231103,141000,237649225,4210,4210,4210,4210,0
|
|
20231103,140900,237649225,4210,4210,4210,4210,0
|
|
20231103,140800,237649225,4210,4210,4210,4210,0
|
|
20231103,140700,237649225,4210,4210,4210,4210,0
|
|
20231103,140600,237649225,4210,4205,4210,4205,1109
|
|
20231103,140500,232985830,4205,4205,4205,4205,0
|
|
20231103,140400,232985830,4205,4205,4205,4205,0
|
|
20231103,140300,232985830,4205,4205,4205,4205,0
|
|
20231103,140200,232985830,4205,4200,4205,4200,13
|
|
20231103,140100,232931170,4200,4200,4200,4200,1635
|
|
20231103,140000,226064170,4200,4200,4200,4200,0
|
|
20231103,135900,226064170,4200,4200,4200,4200,0
|
|
20231103,135800,226064170,4200,4200,4200,4200,22
|
|
20231103,135700,225971770,4200,4200,4200,4200,0
|
|
20231103,135600,225971770,4200,4200,4200,4200,0
|
|
20231103,135500,225971770,4200,4200,4200,4200,0
|
|
20231103,135400,225971770,4200,4200,4200,4200,0
|
|
20231103,135300,225971770,4200,4200,4200,4200,0
|
|
20231103,135200,225971770,4200,4200,4200,4200,0
|
|
20231103,135100,225971770,4200,4200,4200,4200,0
|
|
20231103,135000,225971770,4200,4200,4200,4200,0
|
|
20231103,134900,225971770,4200,4200,4200,4200,0
|
|
20231103,134800,225971770,4200,4200,4200,4200,4
|
|
20231103,134700,225954970,4200,4195,4200,4195,121
|
|
20231103,134600,225447230,4195,4195,4195,4195,0
|
|
20231103,134500,225447230,4195,4195,4195,4195,0
|
|
20231103,134400,225447230,4195,4195,4195,4195,0
|
|
20231103,134300,225447230,4195,4190,4195,4190,2
|
|
20231103,134200,225438845,4190,4190,4190,4190,0
|
|
20231103,134100,225438845,4190,4190,4190,4190,1
|
|
20231103,134000,225434655,4190,4190,4190,4190,0
|
|
20231103,133900,225434655,4190,4190,4190,4190,1
|
|
20231103,133800,225430465,4195,4190,4195,4190,164
|
|
20231103,133700,224743300,4190,4190,4190,4190,0
|
|
20231103,133600,224743300,4190,4190,4190,4190,0
|
|
20231103,133500,224743300,4190,4190,4190,4190,0
|
|
20231103,133400,224743300,4190,4190,4190,4190,0
|
|
20231103,133300,224743300,4190,4190,4190,4190,0
|
|
20231103,133200,224743300,4190,4190,4190,4190,0
|
|
20231103,133100,224743300,4190,4190,4190,4190,0
|
|
20231103,133000,224743300,4190,4190,4190,4190,0
|
|
20231103,132900,224743300,4190,4185,4190,4185,61
|
|
20231103,132800,224488010,4190,4190,4190,4190,0
|
|
20231103,132700,224488010,4190,4190,4190,4190,0
|
|
20231103,132600,224488010,4190,4190,4190,4190,0
|
|
20231103,132500,224488010,4190,4190,4190,4190,1
|
|
20231103,132400,224483820,4185,4190,4190,4185,56
|
|
20231103,132300,224249430,4190,4190,4190,4190,0
|
|
20231103,132200,224249430,4190,4190,4190,4190,0
|
|
20231103,132100,224249430,4190,4190,4190,4190,0
|
|
20231103,132000,224249430,4190,4190,4190,4190,0
|
|
20231103,131900,224249430,4190,4190,4190,4190,0
|
|
20231103,131800,224249430,4190,4185,4190,4185,5
|
|
20231103,131700,224228500,4185,4185,4185,4185,0
|
|
20231103,131600,224228500,4185,4185,4185,4185,0
|
|
20231103,131500,224228500,4185,4185,4185,4185,0
|
|
20231103,131400,224228500,4185,4185,4185,4185,102
|
|
20231103,131300,223801630,4190,4190,4190,4190,0
|
|
20231103,131200,223801630,4190,4190,4190,4190,0
|
|
20231103,131100,223801630,4190,4190,4190,4190,0
|
|
20231103,131000,223801630,4190,4190,4190,4190,0
|
|
20231103,130900,223801630,4190,4190,4190,4190,0
|
|
20231103,130800,223801630,4190,4190,4190,4190,0
|
|
20231103,130700,223801630,4190,4190,4190,4190,0
|
|
20231103,130600,223801630,4190,4190,4190,4190,0
|
|
20231103,130500,223801630,4190,4190,4190,4190,1
|
|
20231103,130400,223797440,4185,4185,4185,4185,514
|
|
20231103,130300,221646350,4185,4185,4185,4185,0
|
|
20231103,130200,221646350,4185,4185,4185,4185,0
|
|
20231103,130100,221646350,4185,4185,4185,4185,80
|
|
20231103,130000,221311550,4190,4185,4190,4185,72
|
|
20231103,125900,221010220,4185,4185,4185,4185,0
|
|
20231103,125800,221010220,4185,4185,4185,4185,0
|
|
20231103,125700,221010220,4185,4185,4185,4185,0
|
|
20231103,125600,221010220,4185,4185,4185,4185,0
|
|
20231103,125500,221010220,4185,4185,4185,4185,0
|
|
20231103,125400,221010220,4185,4185,4185,4185,8
|
|
20231103,125300,220976740,4185,4185,4185,4185,2
|
|
20231103,125200,220968370,4185,4185,4185,4185,0
|
|
20231103,125100,220968370,4185,4185,4185,4185,1
|
|
20231103,125000,220964185,4195,4195,4195,4195,0
|
|
20231103,124900,220964185,4195,4185,4195,4185,2
|
|
20231103,124800,220955805,4195,4195,4195,4195,0
|
|
20231103,124700,220955805,4195,4195,4195,4195,0
|
|
20231103,124600,220955805,4195,4195,4195,4195,0
|
|
20231103,124500,220955805,4195,4180,4195,4180,4
|
|
20231103,124400,220939060,4180,4180,4180,4180,86
|
|
20231103,124300,220579580,4180,4195,4195,4180,726
|
|
20231103,124200,217544785,4200,4195,4200,4195,17
|
|
20231103,124100,217473460,4195,4200,4200,4195,2
|
|
20231103,124000,217465065,4195,4195,4195,4195,2
|
|
20231103,123900,217456675,4190,4190,4190,4190,0
|
|
20231103,123800,217456675,4190,4190,4190,4190,1
|
|
20231103,123700,217452485,4190,4190,4190,4190,177
|
|
20231103,123600,216710855,4190,4190,4190,4190,301
|
|
20231103,123500,215449665,4200,4200,4200,4200,0
|
|
20231103,123400,215449665,4200,4190,4200,4190,197
|
|
20231103,123300,214624220,4195,4195,4195,4195,848
|
|
20231103,123200,211066860,4195,4195,4195,4195,3620
|
|
20231103,123100,195880960,4195,4195,4195,4195,1
|
|
20231103,123000,195876765,4195,4195,4195,4195,1
|
|
20231103,122900,195872570,4200,4200,4200,4200,0
|
|
20231103,122800,195872570,4200,4200,4200,4200,0
|
|
20231103,122700,195872570,4200,4200,4200,4200,0
|
|
20231103,122600,195872570,4200,4200,4200,4200,0
|
|
20231103,122500,195872570,4200,4200,4200,4200,224
|
|
20231103,122400,194931770,4200,4200,4200,4200,0
|
|
20231103,122300,194931770,4200,4200,4200,4200,27
|
|
20231103,122200,194818370,4200,4200,4200,4200,0
|
|
20231103,122100,194818370,4200,4200,4200,4200,10
|
|
20231103,122000,194776370,4195,4195,4195,4195,155
|
|
20231103,121900,194126145,4200,4200,4200,4200,0
|
|
20231103,121800,194126145,4200,4200,4200,4200,0
|
|
20231103,121700,194126145,4200,4200,4200,4200,10
|
|
20231103,121600,194084145,4200,4200,4200,4200,0
|
|
20231103,121500,194084145,4200,4200,4200,4200,0
|
|
20231103,121400,194084145,4200,4200,4200,4200,0
|
|
20231103,121300,194084145,4200,4200,4200,4200,10
|
|
20231103,121200,194042145,4200,4200,4200,4200,1
|
|
20231103,121100,194037945,4195,4200,4200,4195,306
|
|
20231103,121000,192753745,4200,4200,4200,4200,0
|
|
20231103,120900,192753745,4200,4200,4200,4200,0
|
|
20231103,120800,192753745,4200,4200,4200,4200,0
|
|
20231103,120700,192753745,4200,4200,4200,4200,0
|
|
20231103,120600,192753745,4200,4200,4200,4200,0
|
|
20231103,120500,192753745,4200,4200,4200,4200,0
|
|
20231103,120400,192753745,4200,4200,4200,4200,38
|
|
20231103,120300,192594145,4195,4195,4195,4195,0
|
|
20231103,120200,192594145,4195,4195,4195,4195,0
|
|
20231103,120100,192594145,4195,4195,4195,4195,0
|
|
20231103,120000,192594145,4195,4195,4195,4195,450
|
|
20231103,115900,190706395,4200,4200,4200,4200,0
|
|
20231103,115800,190706395,4200,4200,4200,4200,16
|
|
20231103,115700,190639195,4200,4200,4200,4200,0
|
|
20231103,115600,190639195,4200,4200,4200,4200,0
|
|
20231103,115500,190639195,4200,4200,4200,4200,16
|
|
20231103,115400,190571995,4200,4200,4200,4200,2759
|
|
20231103,115300,178984195,4200,4200,4200,4200,0
|
|
20231103,115200,178984195,4200,4200,4200,4200,0
|
|
20231103,115100,178984195,4200,4200,4200,4200,0
|
|
20231103,115000,178984195,4200,4200,4200,4200,0
|
|
20231103,114900,178984195,4200,4200,4200,4200,0
|
|
20231103,114800,178984195,4200,4200,4200,4200,0
|
|
20231103,114700,178984195,4200,4200,4200,4200,0
|
|
20231103,114600,178984195,4200,4200,4200,4200,25
|
|
20231103,114500,178879195,4200,4200,4200,4200,0
|
|
20231103,114400,178879195,4200,4200,4200,4200,0
|
|
20231103,114300,178879195,4200,4200,4200,4200,0
|
|
20231103,114200,178879195,4200,4200,4200,4200,0
|
|
20231103,114100,178879195,4200,4200,4200,4200,0
|
|
20231103,114000,178879195,4200,4200,4200,4200,0
|
|
20231103,113900,178879195,4200,4200,4200,4200,60
|
|
20231103,113800,178627195,4200,4200,4200,4200,100
|
|
20231103,113700,178207195,4200,4200,4200,4200,1
|
|
20231103,113600,178202995,4200,4200,4200,4200,0
|
|
20231103,113500,178202995,4200,4200,4200,4200,0
|
|
20231103,113400,178202995,4200,4200,4200,4200,29
|
|
20231103,113300,178081195,4200,4200,4200,4200,0
|
|
20231103,113200,178081195,4200,4200,4200,4200,0
|
|
20231103,113100,178081195,4200,4200,4200,4200,0
|
|
20231103,113000,178081195,4200,4200,4200,4200,0
|
|
20231103,112900,178081195,4200,4200,4200,4200,0
|
|
20231103,112800,178081195,4200,4200,4200,4200,0
|
|
20231103,112700,178081195,4200,4200,4200,4200,0
|
|
20231103,112600,178081195,4200,4200,4200,4200,0
|
|
20231103,112500,178081195,4200,4205,4205,4200,3517
|
|
20231103,112400,163307215,4210,4205,4210,4205,13
|
|
20231103,112300,163252500,4205,4205,4205,4205,200
|
|
20231103,112200,162411500,4210,4210,4210,4210,0
|
|
20231103,112100,162411500,4210,4210,4210,4210,0
|
|
20231103,112000,162411500,4210,4210,4210,4210,0
|
|
20231103,111900,162411500,4210,4205,4210,4205,3
|
|
20231103,111800,162398875,4205,4205,4205,4205,0
|
|
20231103,111700,162398875,4205,4205,4205,4205,0
|
|
20231103,111600,162398875,4205,4205,4205,4205,0
|
|
20231103,111500,162398875,4205,4215,4215,4205,458
|
|
20231103,111400,160472395,4210,4210,4215,4210,90
|
|
20231103,111300,160093445,4215,4200,4215,4200,1346
|
|
20231103,111200,154432415,4200,4200,4200,4200,62
|
|
20231103,111100,154172015,4200,4200,4200,4200,0
|
|
20231103,111000,154172015,4200,4200,4200,4200,0
|
|
20231103,110900,154172015,4200,4195,4200,4195,4
|
|
20231103,110800,154155230,4200,4200,4200,4200,0
|
|
20231103,110700,154155230,4200,4200,4200,4200,0
|
|
20231103,110600,154155230,4200,4200,4200,4200,0
|
|
20231103,110500,154155230,4200,4200,4200,4200,0
|
|
20231103,110400,154155230,4200,4200,4200,4200,0
|
|
20231103,110300,154155230,4200,4205,4205,4200,254
|
|
20231103,110200,153088380,4200,4200,4200,4200,20
|
|
20231103,110100,153004380,4205,4200,4205,4200,462
|
|
20231103,110000,151063930,4195,4200,4200,4195,338
|
|
20231103,105900,149646015,4195,4200,4200,4195,61
|
|
20231103,105800,149389970,4200,4200,4200,4200,0
|
|
20231103,105700,149389970,4200,4200,4200,4200,0
|
|
20231103,105600,149389970,4200,4200,4200,4200,15
|
|
20231103,105500,149326970,4200,4200,4200,4200,0
|
|
20231103,105400,149326970,4200,4200,4200,4200,0
|
|
20231103,105300,149326970,4200,4200,4200,4200,0
|
|
20231103,105200,149326970,4200,4200,4200,4200,0
|
|
20231103,105100,149326970,4200,4200,4200,4200,0
|
|
20231103,105000,149326970,4200,4200,4200,4200,0
|
|
20231103,104900,149326970,4200,4195,4200,4195,25
|
|
20231103,104800,149222045,4195,4195,4195,4195,400
|
|
20231103,104700,147544045,4200,4200,4200,4200,0
|
|
20231103,104600,147544045,4200,4195,4200,4195,302
|
|
20231103,104500,146277150,4200,4200,4200,4200,0
|
|
20231103,104400,146277150,4200,4200,4200,4200,1
|
|
20231103,104300,146272950,4200,4200,4200,4200,0
|
|
20231103,104200,146272950,4200,4195,4200,4195,3
|
|
20231103,104100,146260360,4195,4195,4195,4195,0
|
|
20231103,104000,146260360,4195,4195,4195,4195,65
|
|
20231103,103900,145987685,4195,4195,4195,4195,6
|
|
20231103,103800,145962515,4190,4190,4190,4190,1
|
|
20231103,103700,145958325,4195,4200,4200,4195,150
|
|
20231103,103600,145329070,4190,4185,4200,4185,152
|
|
20231103,103500,144690720,4185,4185,4185,4185,0
|
|
20231103,103400,144690720,4185,4185,4185,4185,13
|
|
20231103,103300,144636315,4185,4180,4185,4180,2
|
|
20231103,103200,144627950,4180,4180,4180,4180,1
|
|
20231103,103100,144623770,4185,4185,4185,4185,0
|
|
20231103,103000,144623770,4185,4185,4185,4185,24
|
|
20231103,102900,144523330,4180,4180,4180,4180,43
|
|
20231103,102800,144343590,4185,4185,4185,4185,57
|
|
20231103,102700,144105045,4185,4185,4205,4185,457
|
|
20231103,102600,142192480,4185,4200,4200,4175,6096
|
|
20231103,102500,116676775,4205,4205,4205,4205,153
|
|
20231103,102400,116033410,4205,4200,4205,4200,18
|
|
20231103,102300,115957760,4200,4200,4205,4200,115
|
|
20231103,102200,115474710,4200,4200,4200,4200,0
|
|
20231103,102100,115474710,4200,4200,4200,4200,0
|
|
20231103,102000,115474710,4200,4200,4200,4200,5
|
|
20231103,101900,115453710,4200,4200,4200,4200,0
|
|
20231103,101800,115453710,4200,4195,4200,4195,1160
|
|
20231103,101700,110584250,4190,4190,4200,4190,2520
|
|
20231103,101600,100006020,4195,4190,4195,4190,1500
|
|
20231103,101500,93716505,4190,4190,4190,4185,21
|
|
20231103,101400,93628520,4190,4190,4190,4190,800
|
|
20231103,101300,90276520,4185,4175,4185,4175,955
|
|
20231103,101200,86281210,4180,4175,4180,4175,1074
|
|
20231103,101100,81795510,4175,4175,4180,4175,527
|
|
20231103,101000,79595235,4170,4170,4170,4170,1
|
|
20231103,100900,79591065,4175,4175,4175,4175,0
|
|
20231103,100800,79591065,4175,4175,4175,4175,0
|
|
20231103,100700,79591065,4175,4170,4175,4170,78
|
|
20231103,100600,79265755,4170,4170,4170,4170,0
|
|
20231103,100500,79265755,4170,4165,4170,4165,5
|
|
20231103,100400,79244925,4170,4170,4170,4170,16
|
|
20231103,100300,79178205,4175,4170,4175,4170,44
|
|
20231103,100200,78994675,4170,4170,4170,4170,300
|
|
20231103,100100,77743675,4170,4170,4170,4170,0
|
|
20231103,100000,77743675,4170,4170,4170,4170,0
|
|
20231103,095900,77743675,4170,4170,4170,4170,1
|
|
20231103,095800,77739505,4165,4165,4165,4165,282
|
|
20231103,095700,76564975,4165,4165,4165,4165,0
|
|
20231103,095600,76564975,4165,4165,4165,4165,0
|
|
20231103,095500,76564975,4165,4165,4165,4165,0
|
|
20231103,095400,76564975,4165,4165,4165,4165,0
|
|
20231103,095300,76564975,4165,4160,4165,4160,11
|
|
20231103,095200,76519165,4160,4160,4160,4160,305
|
|
20231103,095100,75250365,4165,4165,4165,4165,0
|
|
20231103,095000,75250365,4165,4165,4165,4165,0
|
|
20231103,094900,75250365,4165,4165,4165,4165,0
|
|
20231103,094800,75250365,4165,4165,4165,4165,20
|
|
20231103,094700,75167065,4160,4160,4160,4160,986
|
|
20231103,094600,71065305,4165,4165,4165,4165,0
|
|
20231103,094500,71065305,4165,4165,4165,4165,0
|
|
20231103,094400,71065305,4165,4160,4165,4160,200
|
|
20231103,094300,70232355,4160,4160,4160,4160,0
|
|
20231103,094200,70232355,4160,4160,4160,4160,197
|
|
20231103,094100,69412835,4165,4165,4165,4165,0
|
|
20231103,094000,69412835,4165,4165,4165,4165,450
|
|
20231103,093900,67538585,4170,4170,4170,4170,547
|
|
20231103,093800,65257595,4170,4175,4175,4170,49
|
|
20231103,093700,65053260,4170,4170,4170,4170,0
|
|
20231103,093600,65053260,4170,4170,4170,4170,42
|
|
20231103,093500,64878120,4170,4170,4170,4170,0
|
|
20231103,093400,64878120,4170,4170,4170,4170,12
|
|
20231103,093300,64828080,4165,4165,4175,4165,4
|
|
20231103,093200,64811405,4165,4165,4165,4165,2
|
|
20231103,093100,64803075,4165,4165,4165,4165,2
|
|
20231103,093000,64794745,4160,4160,4165,4155,576
|
|
20231103,092900,62399815,4165,4165,4165,4165,0
|
|
20231103,092800,62399815,4165,4160,4165,4160,20
|
|
20231103,092700,62316605,4165,4160,4165,4160,6
|
|
20231103,092600,62291640,4160,4160,4160,4160,1
|
|
20231103,092500,62287480,4155,4155,4155,4150,2331
|
|
20231103,092400,52602685,4150,4155,4155,4150,95
|
|
20231103,092300,52208410,4155,4150,4155,4150,34
|
|
20231103,092200,52067145,4150,4145,4150,4145,1057
|
|
20231103,092100,47680600,4150,4175,4180,4150,3280
|
|
20231103,092000,34044920,4170,4170,4170,4170,0
|
|
20231103,091900,34044920,4170,4170,4170,4170,14
|
|
20231103,091800,33986540,4170,4170,4170,4170,0
|
|
20231103,091700,33986540,4170,4170,4170,4170,101
|
|
20231103,091600,33565370,4175,4180,4180,4175,588
|
|
20231103,091500,31109950,4180,4185,4185,4180,148
|
|
20231103,091400,30491070,4185,4180,4185,4180,319
|
|
20231103,091300,29156065,4180,4180,4180,4180,26
|
|
20231103,091200,29047385,4180,4175,4180,4175,125
|
|
20231103,091100,28525490,4185,4185,4185,4185,4
|
|
20231103,091000,28508750,4180,4180,4185,4175,89
|
|
20231103,090900,28136710,4180,4180,4180,4180,23
|
|
20231103,090800,28040570,4185,4165,4185,4165,1204
|
|
20231103,090700,23004940,4160,4180,4180,4160,14
|
|
20231103,090600,22946620,4180,4160,4180,4160,5
|
|
20231103,090500,22925750,4170,4160,4170,4155,105
|
|
20231103,090400,22488920,4160,4170,4170,4160,9
|
|
20231103,090300,22451440,4170,4180,4180,4170,109
|
|
20231103,090200,21996820,4170,4180,4180,4170,3
|
|
20231103,090100,21984300,4185,4185,4185,4185,3
|
|
20231103,090000,21971745,4185,4185,4185,4170,5251
|