623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192000,262488125,3075,3075,3075,3075,656
|
|
20231103,191900,262488125,3075,3075,3075,3075,0
|
|
20231103,191800,262488125,3075,3075,3075,3075,0
|
|
20231103,191700,262488125,3075,3075,3075,3075,0
|
|
20231103,191600,262488125,3075,3075,3075,3075,0
|
|
20231103,191500,262488125,3075,3075,3075,3075,0
|
|
20231103,191400,262488125,3075,3075,3075,3075,0
|
|
20231103,191300,262488125,3075,3075,3075,3075,0
|
|
20231103,191200,262488125,3075,3075,3075,3075,0
|
|
20231103,191100,262488125,3075,3075,3075,3075,0
|
|
20231103,191000,262488125,3075,3075,3075,3075,0
|
|
20231103,190900,262488125,3075,3075,3075,3075,0
|
|
20231103,190800,262488125,3075,3075,3075,3075,0
|
|
20231103,190700,262488125,3075,3075,3075,3075,0
|
|
20231103,190600,262488125,3075,3075,3075,3075,0
|
|
20231103,190500,262488125,3075,3075,3075,3075,0
|
|
20231103,190400,262488125,3075,3075,3075,3075,0
|
|
20231103,190300,262488125,3075,3075,3075,3075,0
|
|
20231103,190200,262488125,3075,3075,3075,3075,0
|
|
20231103,190100,262488125,3075,3075,3075,3075,0
|
|
20231103,190000,262488125,3075,3075,3075,3075,0
|
|
20231103,185900,262488125,3075,3075,3075,3075,0
|
|
20231103,185800,262488125,3075,3075,3075,3075,0
|
|
20231103,185700,262488125,3075,3075,3075,3075,0
|
|
20231103,185600,262488125,3075,3075,3075,3075,0
|
|
20231103,185500,262488125,3075,3075,3075,3075,0
|
|
20231103,185400,262488125,3075,3075,3075,3075,0
|
|
20231103,185300,262488125,3075,3075,3075,3075,0
|
|
20231103,185200,262488125,3075,3075,3075,3075,0
|
|
20231103,185100,262488125,3075,3075,3075,3075,0
|
|
20231103,185000,262488125,3075,3075,3075,3075,656
|
|
20231103,184900,262488125,3075,3075,3075,3075,0
|
|
20231103,184800,262488125,3075,3075,3075,3075,0
|
|
20231103,184700,262488125,3075,3075,3075,3075,0
|
|
20231103,184600,262488125,3075,3075,3075,3075,0
|
|
20231103,184500,262488125,3075,3075,3075,3075,0
|
|
20231103,184400,262488125,3075,3075,3075,3075,0
|
|
20231103,184300,262488125,3075,3075,3075,3075,0
|
|
20231103,184200,262488125,3075,3075,3075,3075,0
|
|
20231103,184100,262488125,3075,3075,3075,3075,0
|
|
20231103,184000,262488125,3075,3075,3075,3075,0
|
|
20231103,183900,262488125,3075,3075,3075,3075,0
|
|
20231103,183800,262488125,3075,3075,3075,3075,0
|
|
20231103,183700,262488125,3075,3075,3075,3075,0
|
|
20231103,183600,262488125,3075,3075,3075,3075,0
|
|
20231103,183500,262488125,3075,3075,3075,3075,0
|
|
20231103,183400,262488125,3075,3075,3075,3075,0
|
|
20231103,183300,262488125,3075,3075,3075,3075,0
|
|
20231103,183200,262488125,3075,3075,3075,3075,0
|
|
20231103,183100,262488125,3075,3075,3075,3075,0
|
|
20231103,183000,262488125,3075,3075,3075,3075,0
|
|
20231103,182900,262488125,3075,3075,3075,3075,0
|
|
20231103,182800,262488125,3075,3075,3075,3075,0
|
|
20231103,182700,262488125,3075,3075,3075,3075,0
|
|
20231103,182600,262488125,3075,3075,3075,3075,0
|
|
20231103,182500,262488125,3075,3075,3075,3075,0
|
|
20231103,182400,262488125,3075,3075,3075,3075,0
|
|
20231103,182300,262488125,3075,3075,3075,3075,0
|
|
20231103,182200,262488125,3075,3075,3075,3075,0
|
|
20231103,182100,262488125,3075,3075,3075,3075,0
|
|
20231103,182000,262488125,3075,3075,3075,3075,656
|
|
20231103,181900,262488125,3075,3075,3075,3075,0
|
|
20231103,181800,262488125,3075,3075,3075,3075,0
|
|
20231103,181700,262488125,3075,3075,3075,3075,0
|
|
20231103,181600,262488125,3075,3075,3075,3075,0
|
|
20231103,181500,262488125,3075,3075,3075,3075,0
|
|
20231103,181400,262488125,3075,3075,3075,3075,0
|
|
20231103,181300,262488125,3075,3075,3075,3075,0
|
|
20231103,181200,262488125,3075,3075,3075,3075,0
|
|
20231103,181100,262488125,3075,3075,3075,3075,0
|
|
20231103,181000,262488125,3075,3075,3075,3075,0
|
|
20231103,180900,262488125,3075,3075,3075,3075,0
|
|
20231103,180800,262488125,3075,3075,3075,3075,0
|
|
20231103,180700,262488125,3075,3075,3075,3075,0
|
|
20231103,180600,262488125,3075,3075,3075,3075,0
|
|
20231103,180500,262488125,3075,3075,3075,3075,0
|
|
20231103,180400,262488125,3075,3075,3075,3075,0
|
|
20231103,180300,262488125,3075,3075,3075,3075,0
|
|
20231103,180200,262488125,3075,3075,3075,3075,0
|
|
20231103,180100,262488125,3075,3075,3075,3075,0
|
|
20231103,180000,262488125,3075,3075,3075,3075,0
|
|
20231103,175900,262488125,3075,3075,3075,3075,0
|
|
20231103,175800,262488125,3075,3075,3075,3075,0
|
|
20231103,175700,262488125,3075,3075,3075,3075,0
|
|
20231103,175600,262488125,3075,3075,3075,3075,0
|
|
20231103,175500,262488125,3075,3075,3075,3075,0
|
|
20231103,175400,262488125,3075,3075,3075,3075,0
|
|
20231103,175300,262488125,3075,3075,3075,3075,0
|
|
20231103,175200,262488125,3075,3075,3075,3075,0
|
|
20231103,175100,262488125,3075,3075,3075,3075,0
|
|
20231103,175000,262488125,3075,3075,3075,3075,656
|
|
20231103,174900,262488125,3075,3075,3075,3075,0
|
|
20231103,174800,262488125,3075,3075,3075,3075,0
|
|
20231103,174700,262488125,3075,3075,3075,3075,0
|
|
20231103,174600,262488125,3075,3075,3075,3075,0
|
|
20231103,174500,262488125,3075,3075,3075,3075,0
|
|
20231103,174400,262488125,3075,3075,3075,3075,0
|
|
20231103,174300,262488125,3075,3075,3075,3075,0
|
|
20231103,174200,262488125,3075,3075,3075,3075,0
|
|
20231103,174100,262488125,3075,3075,3075,3075,0
|
|
20231103,174000,262488125,3075,3075,3075,3075,0
|
|
20231103,173900,262488125,3075,3075,3075,3075,0
|
|
20231103,173800,262488125,3075,3075,3075,3075,0
|
|
20231103,173700,262488125,3075,3075,3075,3075,0
|
|
20231103,173600,262488125,3075,3075,3075,3075,0
|
|
20231103,173500,262488125,3075,3075,3075,3075,0
|
|
20231103,173400,262488125,3075,3075,3075,3075,0
|
|
20231103,173300,262488125,3075,3075,3075,3075,0
|
|
20231103,173200,262488125,3075,3075,3075,3075,0
|
|
20231103,173100,262488125,3075,3075,3075,3075,0
|
|
20231103,173000,262488125,3075,3075,3075,3075,0
|
|
20231103,172900,262488125,3075,3075,3075,3075,0
|
|
20231103,172800,262488125,3075,3075,3075,3075,0
|
|
20231103,172700,262488125,3075,3075,3075,3075,0
|
|
20231103,172600,262488125,3075,3075,3075,3075,0
|
|
20231103,172500,262488125,3075,3075,3075,3075,0
|
|
20231103,172400,262488125,3075,3075,3075,3075,0
|
|
20231103,172300,262488125,3075,3075,3075,3075,0
|
|
20231103,172200,262488125,3075,3075,3075,3075,0
|
|
20231103,172100,262488125,3075,3075,3075,3075,0
|
|
20231103,172000,262488125,3075,3075,3075,3075,656
|
|
20231103,171900,262488125,3075,3075,3075,3075,0
|
|
20231103,171800,262488125,3075,3075,3075,3075,0
|
|
20231103,171700,262488125,3075,3075,3075,3075,0
|
|
20231103,171600,262488125,3075,3075,3075,3075,0
|
|
20231103,171500,262488125,3075,3075,3075,3075,0
|
|
20231103,171400,262488125,3075,3075,3075,3075,0
|
|
20231103,171300,262488125,3075,3075,3075,3075,0
|
|
20231103,171200,262488125,3075,3075,3075,3075,0
|
|
20231103,171100,262488125,3075,3075,3075,3075,0
|
|
20231103,171000,262488125,3075,3075,3075,3075,0
|
|
20231103,170900,262488125,3075,3075,3075,3075,0
|
|
20231103,170800,262488125,3075,3075,3075,3075,0
|
|
20231103,170700,262488125,3075,3075,3075,3075,0
|
|
20231103,170600,262488125,3075,3075,3075,3075,0
|
|
20231103,170500,262488125,3075,3075,3075,3075,0
|
|
20231103,170400,262488125,3075,3075,3075,3075,0
|
|
20231103,170300,262488125,3075,3075,3075,3075,0
|
|
20231103,170200,262488125,3075,3075,3075,3075,0
|
|
20231103,170100,262488125,3075,3075,3075,3075,0
|
|
20231103,170000,262488125,3075,3075,3075,3075,0
|
|
20231103,165900,262488125,3075,3075,3075,3075,0
|
|
20231103,165800,262488125,3075,3075,3075,3075,0
|
|
20231103,165700,262488125,3075,3075,3075,3075,0
|
|
20231103,165600,262488125,3075,3075,3075,3075,0
|
|
20231103,165500,262488125,3075,3075,3075,3075,0
|
|
20231103,165400,262488125,3075,3075,3075,3075,0
|
|
20231103,165300,262488125,3075,3075,3075,3075,0
|
|
20231103,165200,262488125,3075,3075,3075,3075,0
|
|
20231103,165100,262488125,3075,3075,3075,3075,0
|
|
20231103,165000,262488125,3075,3075,3075,3075,656
|
|
20231103,164900,262488125,3075,3075,3075,3075,0
|
|
20231103,164800,262488125,3075,3075,3075,3075,0
|
|
20231103,164700,262488125,3075,3075,3075,3075,0
|
|
20231103,164600,262488125,3075,3075,3075,3075,0
|
|
20231103,164500,262488125,3075,3075,3075,3075,0
|
|
20231103,164400,262488125,3075,3075,3075,3075,0
|
|
20231103,164300,262488125,3075,3075,3075,3075,0
|
|
20231103,164200,262488125,3075,3075,3075,3075,0
|
|
20231103,164100,262488125,3075,3075,3075,3075,0
|
|
20231103,164000,262488125,3075,3075,3075,3075,0
|
|
20231103,163900,262488125,3075,3075,3075,3075,0
|
|
20231103,163800,262488125,3075,3075,3075,3075,0
|
|
20231103,163700,262488125,3075,3075,3075,3075,0
|
|
20231103,163600,262488125,3075,3075,3075,3075,0
|
|
20231103,163500,262488125,3075,3075,3075,3075,0
|
|
20231103,163400,262488125,3075,3075,3075,3075,0
|
|
20231103,163300,262488125,3075,3075,3075,3075,0
|
|
20231103,163200,262488125,3075,3075,3075,3075,0
|
|
20231103,163100,262488125,3075,3075,3075,3075,0
|
|
20231103,163000,262488125,3075,3075,3075,3075,0
|
|
20231103,162900,262488125,3075,3075,3075,3075,0
|
|
20231103,162800,262488125,3075,3075,3075,3075,0
|
|
20231103,162700,262488125,3075,3075,3075,3075,0
|
|
20231103,162600,262488125,3075,3075,3075,3075,0
|
|
20231103,162500,262488125,3075,3075,3075,3075,0
|
|
20231103,162400,262488125,3075,3075,3075,3075,0
|
|
20231103,162300,262488125,3075,3075,3075,3075,0
|
|
20231103,162200,262488125,3075,3075,3075,3075,0
|
|
20231103,162100,262488125,3075,3075,3075,3075,0
|
|
20231103,162000,262488125,3075,3075,3075,3075,656
|
|
20231103,161900,262488125,3075,3075,3075,3075,0
|
|
20231103,161800,262488125,3075,3075,3075,3075,0
|
|
20231103,161700,262488125,3075,3075,3075,3075,0
|
|
20231103,161600,262488125,3075,3075,3075,3075,0
|
|
20231103,161500,262488125,3075,3075,3075,3075,0
|
|
20231103,161400,262488125,3075,3075,3075,3075,0
|
|
20231103,161300,262488125,3075,3075,3075,3075,0
|
|
20231103,161200,262488125,3075,3075,3075,3075,0
|
|
20231103,161100,262488125,3075,3075,3075,3075,0
|
|
20231103,161000,262488125,3075,3075,3075,3075,0
|
|
20231103,160900,262488125,3075,3075,3075,3075,0
|
|
20231103,160800,262488125,3075,3075,3075,3075,0
|
|
20231103,160700,262488125,3075,3075,3075,3075,0
|
|
20231103,160600,262488125,3075,3075,3075,3075,0
|
|
20231103,160500,262488125,3075,3075,3075,3075,0
|
|
20231103,160400,262488125,3075,3075,3075,3075,0
|
|
20231103,160300,262488125,3075,3075,3075,3075,0
|
|
20231103,160200,262488125,3075,3075,3075,3075,0
|
|
20231103,160100,262488125,3075,3075,3075,3075,0
|
|
20231103,160000,262488125,3075,3075,3075,3075,0
|
|
20231103,155900,262488125,3075,3075,3075,3075,0
|
|
20231103,155800,262488125,3075,3075,3075,3075,0
|
|
20231103,155700,262488125,3075,3075,3075,3075,0
|
|
20231103,155600,262488125,3075,3075,3075,3075,0
|
|
20231103,155500,262488125,3075,3075,3075,3075,0
|
|
20231103,155400,262488125,3075,3075,3075,3075,0
|
|
20231103,155300,262488125,3075,3075,3075,3075,0
|
|
20231103,155200,262488125,3075,3075,3075,3075,0
|
|
20231103,155100,262488125,3075,3075,3075,3075,0
|
|
20231103,155000,262488125,3075,3075,3075,3075,656
|
|
20231103,154900,262488125,3075,3075,3075,3075,0
|
|
20231103,154800,262488125,3075,3075,3075,3075,0
|
|
20231103,154700,262488125,3075,3075,3075,3075,0
|
|
20231103,154600,262488125,3075,3075,3075,3075,0
|
|
20231103,154500,262488125,3075,3075,3075,3075,0
|
|
20231103,154400,262488125,3075,3075,3075,3075,0
|
|
20231103,154300,262488125,3075,3075,3075,3075,0
|
|
20231103,154200,262488125,3075,3075,3075,3075,0
|
|
20231103,154100,262488125,3075,3075,3075,3075,0
|
|
20231103,154000,262488125,3075,3075,3075,3075,0
|
|
20231103,153900,262488125,3075,3075,3075,3075,0
|
|
20231103,153800,262488125,3075,3075,3075,3075,0
|
|
20231103,153700,262488125,3075,3075,3075,3075,0
|
|
20231103,153600,262488125,3075,3075,3075,3075,0
|
|
20231103,153500,262488125,3075,3075,3075,3075,0
|
|
20231103,153400,262488125,3075,3075,3075,3075,0
|
|
20231103,153300,262488125,3075,3075,3075,3075,0
|
|
20231103,153200,262488125,3075,3075,3075,3075,0
|
|
20231103,153100,262488125,3075,3075,3075,3075,0
|
|
20231103,153000,262488125,3075,3075,3075,3075,656
|
|
20231103,152900,260470925,3075,3075,3075,3075,0
|
|
20231103,152800,260470925,3075,3075,3075,3075,0
|
|
20231103,152700,260470925,3075,3075,3075,3075,0
|
|
20231103,152600,260470925,3075,3075,3075,3075,0
|
|
20231103,152500,260470925,3075,3075,3075,3075,0
|
|
20231103,152400,260470925,3075,3075,3075,3075,0
|
|
20231103,152300,260470925,3075,3075,3075,3075,0
|
|
20231103,152200,260470925,3075,3075,3075,3075,0
|
|
20231103,152100,260470925,3075,3075,3075,3075,0
|
|
20231103,152000,260470925,3075,3075,3075,3075,0
|
|
20231103,151900,260470925,3075,3070,3075,3070,1300
|
|
20231103,151800,256473930,3060,3060,3060,3060,0
|
|
20231103,151700,256473930,3060,3060,3060,3060,10
|
|
20231103,151600,256443330,3070,3070,3070,3070,0
|
|
20231103,151500,256443330,3070,3070,3070,3070,0
|
|
20231103,151400,256443330,3070,3055,3070,3055,802
|
|
20231103,151300,253983410,3070,3070,3070,3070,0
|
|
20231103,151200,253983410,3070,3070,3070,3070,0
|
|
20231103,151100,253983410,3070,3070,3070,3070,0
|
|
20231103,151000,253983410,3070,3070,3070,3070,0
|
|
20231103,150900,253983410,3070,3070,3070,3070,0
|
|
20231103,150800,253983410,3070,3070,3070,3070,0
|
|
20231103,150700,253983410,3070,3070,3070,3070,0
|
|
20231103,150600,253983410,3070,3070,3070,3070,0
|
|
20231103,150500,253983410,3070,3070,3070,3070,0
|
|
20231103,150400,253983410,3070,3070,3070,3070,325
|
|
20231103,150300,252985660,3070,3070,3070,3070,1
|
|
20231103,150200,252982590,3050,3075,3075,3050,300
|
|
20231103,150100,252067540,3075,3075,3075,3075,0
|
|
20231103,150000,252067540,3075,3075,3075,3075,2101
|
|
20231103,145900,245606965,3050,3060,3060,3050,30
|
|
20231103,145800,245515295,3075,3075,3075,3075,0
|
|
20231103,145700,245515295,3075,3075,3075,3075,328
|
|
20231103,145600,244506695,3075,3060,3075,3060,3005
|
|
20231103,145500,235275460,3060,3060,3060,3060,166
|
|
20231103,145400,234767500,3060,3060,3060,3060,1
|
|
20231103,145300,234764440,3055,3055,3055,3055,88
|
|
20231103,145200,234495600,3045,3045,3045,3045,0
|
|
20231103,145100,234495600,3045,3045,3045,3045,0
|
|
20231103,145000,234495600,3045,3060,3060,3040,2574
|
|
20231103,144900,226652555,3075,3075,3075,3075,30
|
|
20231103,144800,226560305,3075,3075,3075,3075,0
|
|
20231103,144700,226560305,3075,3075,3075,3075,0
|
|
20231103,144600,226560305,3075,3075,3075,3075,1
|
|
20231103,144500,226557230,3060,3060,3060,3060,300
|
|
20231103,144400,225639230,3060,3060,3060,3060,0
|
|
20231103,144300,225639230,3060,3060,3060,3060,324
|
|
20231103,144200,224647790,3065,3080,3080,3065,293
|
|
20231103,144100,223749730,3080,3080,3080,3080,649
|
|
20231103,144000,221750810,3080,3070,3080,3070,3849
|
|
20231103,143900,209909130,3070,3070,3070,3070,0
|
|
20231103,143800,209909130,3070,3070,3070,3070,0
|
|
20231103,143700,209909130,3070,3070,3070,3070,0
|
|
20231103,143600,209909130,3070,3070,3070,3070,0
|
|
20231103,143500,209909130,3070,3070,3070,3070,0
|
|
20231103,143400,209909130,3070,3070,3070,3070,0
|
|
20231103,143300,209909130,3070,3070,3070,3070,1127
|
|
20231103,143200,206449240,3070,3070,3070,3070,0
|
|
20231103,143100,206449240,3070,3070,3070,3070,1
|
|
20231103,143000,206446170,3070,3070,3070,3070,81
|
|
20231103,142900,206197500,3075,3075,3075,3075,1367
|
|
20231103,142800,201993975,3070,3070,3070,3070,900
|
|
20231103,142700,199230975,3060,3075,3075,3060,476
|
|
20231103,142600,197767290,3050,3050,3050,3050,0
|
|
20231103,142500,197767290,3050,3070,3075,3050,3349
|
|
20231103,142400,187488830,3070,3065,3070,3065,1631
|
|
20231103,142300,182483735,3065,3065,3065,3065,0
|
|
20231103,142200,182483735,3065,3065,3065,3065,0
|
|
20231103,142100,182483735,3065,3065,3065,3065,0
|
|
20231103,142000,182483735,3065,3065,3065,3065,7
|
|
20231103,141900,182462280,3065,3065,3065,3065,0
|
|
20231103,141800,182462280,3065,3055,3065,3055,1492
|
|
20231103,141700,177890080,3055,3050,3055,3050,4244
|
|
20231103,141600,164945835,3045,3045,3045,3045,0
|
|
20231103,141500,164945835,3045,3045,3045,3045,329
|
|
20231103,141400,163944030,3045,3045,3045,3045,0
|
|
20231103,141300,163944030,3045,3045,3045,3045,10
|
|
20231103,141200,163913580,3045,3045,3045,3045,10
|
|
20231103,141100,163883130,3045,3045,3045,3045,1
|
|
20231103,141000,163880085,3035,3035,3035,3035,0
|
|
20231103,140900,163880085,3035,3035,3035,3035,0
|
|
20231103,140800,163880085,3035,3035,3035,3035,0
|
|
20231103,140700,163880085,3035,3035,3035,3035,0
|
|
20231103,140600,163880085,3035,3035,3035,3035,0
|
|
20231103,140500,163880085,3035,3035,3035,3035,0
|
|
20231103,140400,163880085,3035,3035,3035,3035,0
|
|
20231103,140300,163880085,3035,3035,3035,3035,0
|
|
20231103,140200,163880085,3035,3035,3035,3035,0
|
|
20231103,140100,163880085,3035,3035,3035,3035,0
|
|
20231103,140000,163880085,3035,3035,3035,3035,0
|
|
20231103,135900,163880085,3035,3035,3035,3035,0
|
|
20231103,135800,163880085,3035,3035,3035,3035,0
|
|
20231103,135700,163880085,3035,3035,3035,3035,0
|
|
20231103,135600,163880085,3035,3035,3035,3035,0
|
|
20231103,135500,163880085,3035,3035,3035,3035,0
|
|
20231103,135400,163880085,3035,3035,3035,3035,0
|
|
20231103,135300,163880085,3035,3035,3035,3035,0
|
|
20231103,135200,163880085,3035,3035,3035,3035,0
|
|
20231103,135100,163880085,3035,3035,3035,3035,0
|
|
20231103,135000,163880085,3035,3035,3035,3035,0
|
|
20231103,134900,163880085,3035,3035,3035,3035,0
|
|
20231103,134800,163880085,3035,3035,3035,3035,0
|
|
20231103,134700,163880085,3035,3035,3035,3035,0
|
|
20231103,134600,163880085,3035,3035,3035,3035,0
|
|
20231103,134500,163880085,3035,3035,3035,3035,2000
|
|
20231103,134400,157810085,3050,3050,3050,3050,0
|
|
20231103,134300,157810085,3050,3050,3050,3050,73
|
|
20231103,134200,157587435,3040,3040,3040,3040,2430
|
|
20231103,134100,150200235,3045,3045,3045,3045,74
|
|
20231103,134000,149974905,3050,3050,3050,3050,0
|
|
20231103,133900,149974905,3050,3050,3050,3050,0
|
|
20231103,133800,149974905,3050,3050,3050,3050,0
|
|
20231103,133700,149974905,3050,3050,3050,3050,0
|
|
20231103,133600,149974905,3050,3050,3050,3050,0
|
|
20231103,133500,149974905,3050,3050,3050,3050,330
|
|
20231103,133400,148968405,3045,3045,3045,3045,0
|
|
20231103,133300,148968405,3045,3045,3045,3045,0
|
|
20231103,133200,148968405,3045,3045,3045,3045,0
|
|
20231103,133100,148968405,3045,3045,3045,3045,0
|
|
20231103,133000,148968405,3045,3045,3045,3045,5
|
|
20231103,132900,148953180,3045,3045,3045,3045,10
|
|
20231103,132800,148922730,3045,3045,3045,3045,0
|
|
20231103,132700,148922730,3045,3045,3045,3045,0
|
|
20231103,132600,148922730,3045,3045,3045,3045,0
|
|
20231103,132500,148922730,3045,3045,3045,3045,1
|
|
20231103,132400,148919685,3050,3050,3050,3050,0
|
|
20231103,132300,148919685,3050,3050,3050,3050,0
|
|
20231103,132200,148919685,3050,3050,3050,3050,0
|
|
20231103,132100,148919685,3050,3050,3050,3050,0
|
|
20231103,132000,148919685,3050,3050,3050,3050,0
|
|
20231103,131900,148919685,3050,3050,3050,3050,0
|
|
20231103,131800,148919685,3050,3050,3050,3050,0
|
|
20231103,131700,148919685,3050,3050,3050,3050,0
|
|
20231103,131600,148919685,3050,3050,3050,3050,0
|
|
20231103,131500,148919685,3050,3050,3050,3050,0
|
|
20231103,131400,148919685,3050,3050,3050,3050,0
|
|
20231103,131300,148919685,3050,3050,3050,3050,0
|
|
20231103,131200,148919685,3050,3050,3050,3050,0
|
|
20231103,131100,148919685,3050,3050,3050,3050,0
|
|
20231103,131000,148919685,3050,3050,3050,3050,0
|
|
20231103,130900,148919685,3050,3050,3050,3050,0
|
|
20231103,130800,148919685,3050,3050,3050,3050,0
|
|
20231103,130700,148919685,3050,3050,3050,3050,0
|
|
20231103,130600,148919685,3050,3050,3050,3050,1
|
|
20231103,130500,148916635,3040,3040,3040,3040,0
|
|
20231103,130400,148916635,3040,3040,3040,3040,0
|
|
20231103,130300,148916635,3040,3040,3040,3040,4
|
|
20231103,130200,148904475,3035,3035,3035,3035,0
|
|
20231103,130100,148904475,3035,3035,3035,3035,0
|
|
20231103,130000,148904475,3035,3035,3035,3035,0
|
|
20231103,125900,148904475,3035,3035,3035,3035,0
|
|
20231103,125800,148904475,3035,3035,3035,3035,0
|
|
20231103,125700,148904475,3035,3035,3035,3035,0
|
|
20231103,125600,148904475,3035,3035,3035,3035,0
|
|
20231103,125500,148904475,3035,3035,3035,3035,0
|
|
20231103,125400,148904475,3035,3040,3040,3035,661
|
|
20231103,125300,146898230,3050,3045,3050,3045,828
|
|
20231103,125200,144376920,3050,3050,3050,3050,0
|
|
20231103,125100,144376920,3050,3050,3050,3050,0
|
|
20231103,125000,144376920,3050,3050,3050,3050,0
|
|
20231103,124900,144376920,3050,3050,3050,3050,0
|
|
20231103,124800,144376920,3050,3050,3050,3050,50
|
|
20231103,124700,144224420,3050,3050,3050,3050,0
|
|
20231103,124600,144224420,3050,3050,3050,3050,0
|
|
20231103,124500,144224420,3050,3050,3050,3050,0
|
|
20231103,124400,144224420,3050,3050,3050,3050,0
|
|
20231103,124300,144224420,3050,3050,3050,3050,0
|
|
20231103,124200,144224420,3050,3050,3050,3050,0
|
|
20231103,124100,144224420,3050,3050,3050,3050,0
|
|
20231103,124000,144224420,3050,3050,3050,3050,0
|
|
20231103,123900,144224420,3050,3050,3050,3050,1
|
|
20231103,123800,144221370,3045,3045,3045,3045,0
|
|
20231103,123700,144221370,3045,3045,3045,3045,0
|
|
20231103,123600,144221370,3045,3045,3045,3045,100
|
|
20231103,123500,143916870,3045,3045,3045,3045,155
|
|
20231103,123400,143444895,3045,3045,3045,3045,0
|
|
20231103,123300,143444895,3045,3045,3045,3045,0
|
|
20231103,123200,143444895,3045,3045,3045,3045,10
|
|
20231103,123100,143414445,3045,3045,3045,3045,0
|
|
20231103,123000,143414445,3045,3045,3045,3045,0
|
|
20231103,122900,143414445,3045,3045,3045,3045,0
|
|
20231103,122800,143414445,3045,3045,3045,3045,0
|
|
20231103,122700,143414445,3045,3045,3045,3045,0
|
|
20231103,122600,143414445,3045,3045,3045,3045,0
|
|
20231103,122500,143414445,3045,3045,3045,3045,0
|
|
20231103,122400,143414445,3045,3045,3045,3045,0
|
|
20231103,122300,143414445,3045,3045,3045,3045,12
|
|
20231103,122200,143377905,3045,3045,3045,3045,0
|
|
20231103,122100,143377905,3045,3045,3045,3045,0
|
|
20231103,122000,143377905,3045,3045,3045,3045,0
|
|
20231103,121900,143377905,3045,3045,3045,3045,0
|
|
20231103,121800,143377905,3045,3045,3045,3045,0
|
|
20231103,121700,143377905,3045,3045,3045,3045,1
|
|
20231103,121600,143374860,3045,3045,3045,3045,0
|
|
20231103,121500,143374860,3045,3045,3045,3045,10
|
|
20231103,121400,143344410,3045,3045,3045,3045,18
|
|
20231103,121300,143289600,3045,3045,3045,3045,0
|
|
20231103,121200,143289600,3045,3045,3045,3045,0
|
|
20231103,121100,143289600,3045,3045,3045,3045,0
|
|
20231103,121000,143289600,3045,3045,3045,3045,0
|
|
20231103,120900,143289600,3045,3045,3045,3045,0
|
|
20231103,120800,143289600,3045,3045,3045,3045,0
|
|
20231103,120700,143289600,3045,3045,3045,3045,0
|
|
20231103,120600,143289600,3045,3045,3045,3045,0
|
|
20231103,120500,143289600,3045,3045,3045,3045,0
|
|
20231103,120400,143289600,3045,3045,3045,3045,978
|
|
20231103,120300,140311590,3035,3035,3035,3035,0
|
|
20231103,120200,140311590,3035,3035,3035,3035,0
|
|
20231103,120100,140311590,3035,3040,3040,3035,539
|
|
20231103,120000,138673175,3050,3050,3050,3050,0
|
|
20231103,115900,138673175,3050,3050,3050,3050,0
|
|
20231103,115800,138673175,3050,3050,3050,3050,0
|
|
20231103,115700,138673175,3050,3050,3050,3050,0
|
|
20231103,115600,138673175,3050,3050,3050,3050,0
|
|
20231103,115500,138673175,3050,3050,3050,3050,1
|
|
20231103,115400,138670125,3035,3035,3035,3035,100
|
|
20231103,115300,138366625,3035,3035,3035,3035,200
|
|
20231103,115200,137759625,3035,3035,3035,3035,0
|
|
20231103,115100,137759625,3035,3035,3035,3035,0
|
|
20231103,115000,137759625,3035,3035,3035,3035,0
|
|
20231103,114900,137759625,3035,3035,3035,3035,0
|
|
20231103,114800,137759625,3035,3035,3035,3035,40
|
|
20231103,114700,137638225,3050,3050,3050,3050,0
|
|
20231103,114600,137638225,3050,3050,3050,3050,0
|
|
20231103,114500,137638225,3050,3050,3050,3050,0
|
|
20231103,114400,137638225,3050,3050,3050,3050,0
|
|
20231103,114300,137638225,3050,3050,3050,3050,0
|
|
20231103,114200,137638225,3050,3050,3050,3050,248
|
|
20231103,114100,136881825,3050,3040,3050,3035,9920
|
|
20231103,114000,106759590,3065,3045,3065,3045,9065
|
|
20231103,113900,79047085,3045,3045,3045,3045,0
|
|
20231103,113800,79047085,3045,3045,3045,3045,0
|
|
20231103,113700,79047085,3045,3045,3045,3045,0
|
|
20231103,113600,79047085,3045,3045,3045,3045,0
|
|
20231103,113500,79047085,3045,3045,3045,3045,0
|
|
20231103,113400,79047085,3045,3045,3045,3045,0
|
|
20231103,113300,79047085,3045,3045,3045,3045,0
|
|
20231103,113200,79047085,3045,3045,3045,3045,8
|
|
20231103,113100,79022725,3040,3040,3040,3040,0
|
|
20231103,113000,79022725,3040,3040,3040,3040,0
|
|
20231103,112900,79022725,3040,3040,3040,3040,0
|
|
20231103,112800,79022725,3040,3040,3040,3040,310
|
|
20231103,112700,78080325,3035,3035,3035,3035,0
|
|
20231103,112600,78080325,3035,3035,3035,3035,0
|
|
20231103,112500,78080325,3035,3035,3035,3035,0
|
|
20231103,112400,78080325,3035,3035,3035,3035,0
|
|
20231103,112300,78080325,3035,3035,3035,3035,0
|
|
20231103,112200,78080325,3035,3035,3035,3035,781
|
|
20231103,112100,75709990,3035,3035,3035,3035,0
|
|
20231103,112000,75709990,3035,3035,3035,3035,210
|
|
20231103,111900,75072640,3040,3040,3040,3040,0
|
|
20231103,111800,75072640,3040,3040,3040,3040,20
|
|
20231103,111700,75011840,3035,3035,3035,3035,0
|
|
20231103,111600,75011840,3035,3035,3035,3035,0
|
|
20231103,111500,75011840,3035,3035,3035,3035,0
|
|
20231103,111400,75011840,3035,3035,3035,3035,0
|
|
20231103,111300,75011840,3035,3035,3035,3035,0
|
|
20231103,111200,75011840,3035,3035,3035,3035,17
|
|
20231103,111100,74960245,3035,3035,3035,3035,0
|
|
20231103,111000,74960245,3035,3035,3035,3035,90
|
|
20231103,110900,74687095,3035,3035,3035,3035,0
|
|
20231103,110800,74687095,3035,3035,3035,3035,0
|
|
20231103,110700,74687095,3035,3035,3035,3035,15
|
|
20231103,110600,74641570,3035,3035,3035,3035,0
|
|
20231103,110500,74641570,3035,3040,3040,3035,26
|
|
20231103,110400,74562655,3030,3030,3030,3030,0
|
|
20231103,110300,74562655,3030,3030,3030,3030,0
|
|
20231103,110200,74562655,3030,3030,3030,3030,0
|
|
20231103,110100,74562655,3030,3030,3030,3030,0
|
|
20231103,110000,74562655,3030,3030,3030,3030,0
|
|
20231103,105900,74562655,3030,3030,3030,3030,0
|
|
20231103,105800,74562655,3030,3030,3030,3030,0
|
|
20231103,105700,74562655,3030,3035,3035,3030,1000
|
|
20231103,105600,71531265,3030,3030,3030,3030,1200
|
|
20231103,105500,67895265,3030,3030,3030,3030,0
|
|
20231103,105400,67895265,3030,3030,3030,3030,0
|
|
20231103,105300,67895265,3030,3030,3030,3030,100
|
|
20231103,105200,67592265,3030,3030,3030,3030,0
|
|
20231103,105100,67592265,3030,3030,3030,3030,1
|
|
20231103,105000,67589235,3030,3030,3030,3030,0
|
|
20231103,104900,67589235,3030,3030,3030,3030,0
|
|
20231103,104800,67589235,3030,3030,3030,3030,0
|
|
20231103,104700,67589235,3030,3030,3030,3030,300
|
|
20231103,104600,66680235,3025,3025,3025,3025,0
|
|
20231103,104500,66680235,3025,3030,3030,3025,225
|
|
20231103,104400,65999135,3030,3030,3030,3030,1
|
|
20231103,104300,65996105,3045,3045,3045,3045,0
|
|
20231103,104200,65996105,3045,3045,3045,3045,0
|
|
20231103,104100,65996105,3045,3045,3045,3045,0
|
|
20231103,104000,65996105,3045,3045,3045,3045,0
|
|
20231103,103900,65996105,3045,3045,3045,3045,0
|
|
20231103,103800,65996105,3045,3045,3045,3045,0
|
|
20231103,103700,65996105,3045,3045,3045,3045,0
|
|
20231103,103600,65996105,3045,3045,3045,3045,0
|
|
20231103,103500,65996105,3045,3045,3045,3045,0
|
|
20231103,103400,65996105,3045,3045,3045,3045,40
|
|
20231103,103300,65874305,3045,3045,3045,3045,0
|
|
20231103,103200,65874305,3045,3040,3045,3040,300
|
|
20231103,103100,64961440,3025,3025,3025,3025,0
|
|
20231103,103000,64961440,3025,3025,3025,3025,0
|
|
20231103,102900,64961440,3025,3030,3030,3025,300
|
|
20231103,102800,64053740,3040,3040,3040,3040,0
|
|
20231103,102700,64053740,3040,3040,3040,3040,0
|
|
20231103,102600,64053740,3040,3040,3040,3040,0
|
|
20231103,102500,64053740,3040,3040,3040,3040,0
|
|
20231103,102400,64053740,3040,3040,3040,3040,1
|
|
20231103,102300,64050700,3025,3025,3025,3025,0
|
|
20231103,102200,64050700,3025,3025,3025,3025,0
|
|
20231103,102100,64050700,3025,3025,3025,3025,0
|
|
20231103,102000,64050700,3025,3025,3025,3025,0
|
|
20231103,101900,64050700,3025,3025,3025,3025,0
|
|
20231103,101800,64050700,3025,3030,3030,3025,500
|
|
20231103,101700,62536950,3025,3025,3025,3025,0
|
|
20231103,101600,62536950,3025,3025,3025,3025,0
|
|
20231103,101500,62536950,3025,3025,3025,3025,0
|
|
20231103,101400,62536950,3025,3025,3025,3025,1
|
|
20231103,101300,62533925,3035,3035,3035,3035,1
|
|
20231103,101200,62530890,3040,3040,3040,3040,0
|
|
20231103,101100,62530890,3040,3040,3040,3040,0
|
|
20231103,101000,62530890,3040,3040,3040,3040,0
|
|
20231103,100900,62530890,3040,3040,3040,3040,0
|
|
20231103,100800,62530890,3040,3040,3040,3040,0
|
|
20231103,100700,62530890,3040,3040,3040,3040,1
|
|
20231103,100600,62527850,3040,3040,3040,3040,1
|
|
20231103,100500,62524810,3025,3025,3025,3025,500
|
|
20231103,100400,61012310,3035,3035,3035,3035,0
|
|
20231103,100300,61012310,3035,3035,3035,3035,0
|
|
20231103,100200,61012310,3035,3035,3035,3035,0
|
|
20231103,100100,61012310,3035,3035,3035,3035,16
|
|
20231103,100000,60963750,3020,3020,3020,3020,0
|
|
20231103,095900,60963750,3020,3025,3025,3020,484
|
|
20231103,095800,59501820,3020,3020,3020,3020,0
|
|
20231103,095700,59501820,3020,3020,3020,3020,0
|
|
20231103,095600,59501820,3020,3025,3025,3020,1000
|
|
20231103,095500,56481625,3020,3020,3020,3020,0
|
|
20231103,095400,56481625,3020,3020,3020,3020,0
|
|
20231103,095300,56481625,3020,3020,3020,3020,0
|
|
20231103,095200,56481625,3020,3020,3020,3020,0
|
|
20231103,095100,56481625,3020,3020,3020,3020,0
|
|
20231103,095000,56481625,3020,3020,3020,3020,520
|
|
20231103,094900,54911225,3020,3020,3020,3020,0
|
|
20231103,094800,54911225,3020,3020,3020,3020,0
|
|
20231103,094700,54911225,3020,3025,3025,3020,500
|
|
20231103,094600,53401220,3020,3020,3020,3020,0
|
|
20231103,094500,53401220,3020,3025,3025,3020,1000
|
|
20231103,094400,50380725,3025,3025,3025,3025,15
|
|
20231103,094300,50335350,3025,3025,3025,3025,470
|
|
20231103,094200,48913600,3030,3030,3030,3030,0
|
|
20231103,094100,48913600,3030,3030,3030,3030,0
|
|
20231103,094000,48913600,3030,3040,3040,3030,101
|
|
20231103,093900,48607560,3045,3045,3045,3045,1
|
|
20231103,093800,48604515,3035,3035,3035,3035,429
|
|
20231103,093700,47302500,3050,3050,3050,3050,0
|
|
20231103,093600,47302500,3050,3050,3050,3050,10
|
|
20231103,093500,47272000,3035,3035,3035,3035,1019
|
|
20231103,093400,44179335,3035,3035,3035,3035,4
|
|
20231103,093300,44167195,3035,3035,3035,3035,1
|
|
20231103,093200,44164160,3035,3035,3035,3035,10
|
|
20231103,093100,44133810,3035,3035,3035,3035,20
|
|
20231103,093000,44073110,3035,3035,3035,3035,0
|
|
20231103,092900,44073110,3035,3035,3035,3035,0
|
|
20231103,092800,44073110,3035,3035,3035,3035,0
|
|
20231103,092700,44073110,3035,3035,3035,3035,0
|
|
20231103,092600,44073110,3035,3035,3035,3035,0
|
|
20231103,092500,44073110,3035,3035,3035,3035,526
|
|
20231103,092400,42476700,3035,3035,3035,3035,496
|
|
20231103,092300,40971340,3020,3020,3020,3020,1000
|
|
20231103,092200,37951340,3020,3020,3020,3020,815
|
|
20231103,092100,35490040,3020,3020,3020,3020,35
|
|
20231103,092000,35384340,3025,3025,3025,3025,9
|
|
20231103,091900,35357115,3020,3020,3020,3020,0
|
|
20231103,091800,35357115,3020,3030,3030,3020,3470
|
|
20231103,091700,24862105,3035,3035,3035,3035,0
|
|
20231103,091600,24862105,3035,3035,3035,3035,0
|
|
20231103,091500,24862105,3035,3035,3035,3035,0
|
|
20231103,091400,24862105,3035,3035,3035,3035,181
|
|
20231103,091300,24312770,3035,3035,3035,3035,50
|
|
20231103,091200,24161020,3035,3035,3035,3035,148
|
|
20231103,091100,23711840,3035,3035,3045,3030,360
|
|
20231103,091000,22619225,3045,3045,3045,3045,50
|
|
20231103,090900,22466975,3035,3035,3035,3035,0
|
|
20231103,090800,22466975,3035,3035,3035,3035,0
|
|
20231103,090700,22466975,3035,3035,3035,3035,1995
|
|
20231103,090600,16412150,3035,3030,3035,3030,409
|
|
20231103,090500,15172855,3030,3035,3035,3030,1996
|
|
20231103,090400,9124725,3040,3040,3040,3040,118
|
|
20231103,090300,8766005,3040,3040,3040,3030,2552
|
|
20231103,090200,1017315,3055,3055,3055,3055,0
|
|
20231103,090100,1017315,3055,3055,3055,3055,200
|
|
20231103,090000,406315,3055,3055,3055,3055,133
|