676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,201300,411720600,3255,3255,3255,3255,2102
|
|
20231103,201200,411720600,3255,3255,3255,3255,0
|
|
20231103,201100,411720600,3255,3255,3255,3255,0
|
|
20231103,201000,411720600,3255,3255,3255,3255,0
|
|
20231103,200900,411720600,3255,3255,3255,3255,0
|
|
20231103,200800,411720600,3255,3255,3255,3255,0
|
|
20231103,200700,411720600,3255,3255,3255,3255,0
|
|
20231103,200600,411720600,3255,3255,3255,3255,0
|
|
20231103,200500,411720600,3255,3255,3255,3255,0
|
|
20231103,200400,411720600,3255,3255,3255,3255,0
|
|
20231103,200300,411720600,3255,3255,3255,3255,0
|
|
20231103,200200,411720600,3255,3255,3255,3255,0
|
|
20231103,200100,411720600,3255,3255,3255,3255,0
|
|
20231103,200000,411720600,3255,3255,3255,3255,0
|
|
20231103,195900,411720600,3255,3255,3255,3255,0
|
|
20231103,195800,411720600,3255,3255,3255,3255,0
|
|
20231103,195700,411720600,3255,3255,3255,3255,0
|
|
20231103,195600,411720600,3255,3255,3255,3255,0
|
|
20231103,195500,411720600,3255,3255,3255,3255,0
|
|
20231103,195400,411720600,3255,3255,3255,3255,0
|
|
20231103,195300,411720600,3255,3255,3255,3255,0
|
|
20231103,195200,411720600,3255,3255,3255,3255,0
|
|
20231103,195100,411720600,3255,3255,3255,3255,0
|
|
20231103,195000,411720600,3255,3255,3255,3255,0
|
|
20231103,194900,411720600,3255,3255,3255,3255,0
|
|
20231103,194800,411720600,3255,3255,3255,3255,0
|
|
20231103,194700,411720600,3255,3255,3255,3255,0
|
|
20231103,194600,411720600,3255,3255,3255,3255,0
|
|
20231103,194500,411720600,3255,3255,3255,3255,0
|
|
20231103,194400,411720600,3255,3255,3255,3255,0
|
|
20231103,194300,411720600,3255,3255,3255,3255,2102
|
|
20231103,194200,411720600,3255,3255,3255,3255,0
|
|
20231103,194100,411720600,3255,3255,3255,3255,0
|
|
20231103,194000,411720600,3255,3255,3255,3255,0
|
|
20231103,193900,411720600,3255,3255,3255,3255,0
|
|
20231103,193800,411720600,3255,3255,3255,3255,0
|
|
20231103,193700,411720600,3255,3255,3255,3255,0
|
|
20231103,193600,411720600,3255,3255,3255,3255,0
|
|
20231103,193500,411720600,3255,3255,3255,3255,0
|
|
20231103,193400,411720600,3255,3255,3255,3255,0
|
|
20231103,193300,411720600,3255,3255,3255,3255,0
|
|
20231103,193200,411720600,3255,3255,3255,3255,0
|
|
20231103,193100,411720600,3255,3255,3255,3255,0
|
|
20231103,193000,411720600,3255,3255,3255,3255,0
|
|
20231103,192900,411720600,3255,3255,3255,3255,0
|
|
20231103,192800,411720600,3255,3255,3255,3255,0
|
|
20231103,192700,411720600,3255,3255,3255,3255,0
|
|
20231103,192600,411720600,3255,3255,3255,3255,0
|
|
20231103,192500,411720600,3255,3255,3255,3255,0
|
|
20231103,192400,411720600,3255,3255,3255,3255,0
|
|
20231103,192300,411720600,3255,3255,3255,3255,0
|
|
20231103,192200,411720600,3255,3255,3255,3255,0
|
|
20231103,192100,411720600,3255,3255,3255,3255,0
|
|
20231103,192000,411720600,3255,3255,3255,3255,0
|
|
20231103,191900,411720600,3255,3255,3255,3255,0
|
|
20231103,191800,411720600,3255,3255,3255,3255,0
|
|
20231103,191700,411720600,3255,3255,3255,3255,0
|
|
20231103,191600,411720600,3255,3255,3255,3255,0
|
|
20231103,191500,411720600,3255,3255,3255,3255,0
|
|
20231103,191400,411720600,3255,3255,3255,3255,0
|
|
20231103,191300,411720600,3255,3255,3255,3255,2102
|
|
20231103,191200,411720600,3255,3255,3255,3255,0
|
|
20231103,191100,411720600,3255,3255,3255,3255,0
|
|
20231103,191000,411720600,3255,3255,3255,3255,0
|
|
20231103,190900,411720600,3255,3255,3255,3255,0
|
|
20231103,190800,411720600,3255,3255,3255,3255,0
|
|
20231103,190700,411720600,3255,3255,3255,3255,0
|
|
20231103,190600,411720600,3255,3255,3255,3255,0
|
|
20231103,190500,411720600,3255,3255,3255,3255,0
|
|
20231103,190400,411720600,3255,3255,3255,3255,0
|
|
20231103,190300,411720600,3255,3255,3255,3255,0
|
|
20231103,190200,411720600,3255,3255,3255,3255,0
|
|
20231103,190100,411720600,3255,3255,3255,3255,0
|
|
20231103,190000,411720600,3255,3255,3255,3255,0
|
|
20231103,185900,411720600,3255,3255,3255,3255,0
|
|
20231103,185800,411720600,3255,3255,3255,3255,0
|
|
20231103,185700,411720600,3255,3255,3255,3255,0
|
|
20231103,185600,411720600,3255,3255,3255,3255,0
|
|
20231103,185500,411720600,3255,3255,3255,3255,0
|
|
20231103,185400,411720600,3255,3255,3255,3255,0
|
|
20231103,185300,411720600,3255,3255,3255,3255,0
|
|
20231103,185200,411720600,3255,3255,3255,3255,0
|
|
20231103,185100,411720600,3255,3255,3255,3255,0
|
|
20231103,185000,411720600,3255,3255,3255,3255,0
|
|
20231103,184900,411720600,3255,3255,3255,3255,0
|
|
20231103,184800,411720600,3255,3255,3255,3255,0
|
|
20231103,184700,411720600,3255,3255,3255,3255,0
|
|
20231103,184600,411720600,3255,3255,3255,3255,0
|
|
20231103,184500,411720600,3255,3255,3255,3255,0
|
|
20231103,184400,411720600,3255,3255,3255,3255,0
|
|
20231103,184300,411720600,3255,3255,3255,3255,2102
|
|
20231103,184200,411720600,3255,3255,3255,3255,0
|
|
20231103,184100,411720600,3255,3255,3255,3255,0
|
|
20231103,184000,411720600,3255,3255,3255,3255,0
|
|
20231103,183900,411720600,3255,3255,3255,3255,0
|
|
20231103,183800,411720600,3255,3255,3255,3255,0
|
|
20231103,183700,411720600,3255,3255,3255,3255,0
|
|
20231103,183600,411720600,3255,3255,3255,3255,0
|
|
20231103,183500,411720600,3255,3255,3255,3255,0
|
|
20231103,183400,411720600,3255,3255,3255,3255,0
|
|
20231103,183300,411720600,3255,3255,3255,3255,0
|
|
20231103,183200,411720600,3255,3255,3255,3255,0
|
|
20231103,183100,411720600,3255,3255,3255,3255,0
|
|
20231103,183000,411720600,3255,3255,3255,3255,0
|
|
20231103,182900,411720600,3255,3255,3255,3255,0
|
|
20231103,182800,411720600,3255,3255,3255,3255,0
|
|
20231103,182700,411720600,3255,3255,3255,3255,0
|
|
20231103,182600,411720600,3255,3255,3255,3255,0
|
|
20231103,182500,411720600,3255,3255,3255,3255,0
|
|
20231103,182400,411720600,3255,3255,3255,3255,0
|
|
20231103,182300,411720600,3255,3255,3255,3255,0
|
|
20231103,182200,411720600,3255,3255,3255,3255,0
|
|
20231103,182100,411720600,3255,3255,3255,3255,0
|
|
20231103,182000,411720600,3255,3255,3255,3255,0
|
|
20231103,181900,411720600,3255,3255,3255,3255,0
|
|
20231103,181800,411720600,3255,3255,3255,3255,0
|
|
20231103,181700,411720600,3255,3255,3255,3255,0
|
|
20231103,181600,411720600,3255,3255,3255,3255,0
|
|
20231103,181500,411720600,3255,3255,3255,3255,0
|
|
20231103,181400,411720600,3255,3255,3255,3255,0
|
|
20231103,181300,411720600,3255,3255,3255,3255,2102
|
|
20231103,181200,411720600,3255,3255,3255,3255,0
|
|
20231103,181100,411720600,3255,3255,3255,3255,0
|
|
20231103,181000,411720600,3255,3255,3255,3255,0
|
|
20231103,180900,411720600,3255,3255,3255,3255,0
|
|
20231103,180800,411720600,3255,3255,3255,3255,0
|
|
20231103,180700,411720600,3255,3255,3255,3255,0
|
|
20231103,180600,411720600,3255,3255,3255,3255,0
|
|
20231103,180500,411720600,3255,3255,3255,3255,0
|
|
20231103,180400,411720600,3255,3255,3255,3255,0
|
|
20231103,180300,411720600,3255,3255,3255,3255,0
|
|
20231103,180200,411720600,3255,3255,3255,3255,0
|
|
20231103,180100,411720600,3255,3255,3255,3255,0
|
|
20231103,180000,411720600,3255,3255,3255,3255,0
|
|
20231103,175900,411720600,3255,3255,3255,3255,0
|
|
20231103,175800,411720600,3255,3255,3255,3255,0
|
|
20231103,175700,411720600,3255,3255,3255,3255,0
|
|
20231103,175600,411720600,3255,3255,3255,3255,0
|
|
20231103,175500,411720600,3255,3255,3255,3255,0
|
|
20231103,175400,411720600,3255,3255,3255,3255,0
|
|
20231103,175300,411720600,3255,3255,3255,3255,0
|
|
20231103,175200,411720600,3255,3255,3255,3255,0
|
|
20231103,175100,411720600,3255,3255,3255,3255,0
|
|
20231103,175000,411720600,3255,3255,3255,3255,0
|
|
20231103,174900,411720600,3255,3255,3255,3255,0
|
|
20231103,174800,411720600,3255,3255,3255,3255,0
|
|
20231103,174700,411720600,3255,3255,3255,3255,0
|
|
20231103,174600,411720600,3255,3255,3255,3255,0
|
|
20231103,174500,411720600,3255,3255,3255,3255,0
|
|
20231103,174400,411720600,3255,3255,3255,3255,0
|
|
20231103,174300,411720600,3255,3255,3255,3255,2102
|
|
20231103,174200,411720600,3255,3255,3255,3255,0
|
|
20231103,174100,411720600,3255,3255,3255,3255,0
|
|
20231103,174000,411720600,3255,3255,3255,3255,0
|
|
20231103,173900,411720600,3255,3255,3255,3255,0
|
|
20231103,173800,411720600,3255,3255,3255,3255,0
|
|
20231103,173700,411720600,3255,3255,3255,3255,0
|
|
20231103,173600,411720600,3255,3255,3255,3255,0
|
|
20231103,173500,411720600,3255,3255,3255,3255,0
|
|
20231103,173400,411720600,3255,3255,3255,3255,0
|
|
20231103,173300,411720600,3255,3255,3255,3255,0
|
|
20231103,173200,411720600,3255,3255,3255,3255,0
|
|
20231103,173100,411720600,3255,3255,3255,3255,0
|
|
20231103,173000,411720600,3255,3255,3255,3255,0
|
|
20231103,172900,411720600,3255,3255,3255,3255,0
|
|
20231103,172800,411720600,3255,3255,3255,3255,0
|
|
20231103,172700,411720600,3255,3255,3255,3255,0
|
|
20231103,172600,411720600,3255,3255,3255,3255,0
|
|
20231103,172500,411720600,3255,3255,3255,3255,0
|
|
20231103,172400,411720600,3255,3255,3255,3255,0
|
|
20231103,172300,411720600,3255,3255,3255,3255,0
|
|
20231103,172200,411720600,3255,3255,3255,3255,0
|
|
20231103,172100,411720600,3255,3255,3255,3255,0
|
|
20231103,172000,411720600,3255,3255,3255,3255,0
|
|
20231103,171900,411720600,3255,3255,3255,3255,0
|
|
20231103,171800,411720600,3255,3255,3255,3255,0
|
|
20231103,171700,411720600,3255,3255,3255,3255,0
|
|
20231103,171600,411720600,3255,3255,3255,3255,0
|
|
20231103,171500,411720600,3255,3255,3255,3255,0
|
|
20231103,171400,411720600,3255,3255,3255,3255,0
|
|
20231103,171300,411720600,3255,3255,3255,3255,2102
|
|
20231103,171200,411720600,3255,3255,3255,3255,0
|
|
20231103,171100,411720600,3255,3255,3255,3255,0
|
|
20231103,171000,411720600,3255,3255,3255,3255,0
|
|
20231103,170900,411720600,3255,3255,3255,3255,0
|
|
20231103,170800,411720600,3255,3255,3255,3255,0
|
|
20231103,170700,411720600,3255,3255,3255,3255,0
|
|
20231103,170600,411720600,3255,3255,3255,3255,0
|
|
20231103,170500,411720600,3255,3255,3255,3255,0
|
|
20231103,170400,411720600,3255,3255,3255,3255,0
|
|
20231103,170300,411720600,3255,3255,3255,3255,0
|
|
20231103,170200,411720600,3255,3255,3255,3255,0
|
|
20231103,170100,411720600,3255,3255,3255,3255,0
|
|
20231103,170000,411720600,3255,3255,3255,3255,0
|
|
20231103,165900,411720600,3255,3255,3255,3255,0
|
|
20231103,165800,411720600,3255,3255,3255,3255,0
|
|
20231103,165700,411720600,3255,3255,3255,3255,0
|
|
20231103,165600,411720600,3255,3255,3255,3255,0
|
|
20231103,165500,411720600,3255,3255,3255,3255,0
|
|
20231103,165400,411720600,3255,3255,3255,3255,0
|
|
20231103,165300,411720600,3255,3255,3255,3255,0
|
|
20231103,165200,411720600,3255,3255,3255,3255,0
|
|
20231103,165100,411720600,3255,3255,3255,3255,0
|
|
20231103,165000,411720600,3255,3255,3255,3255,0
|
|
20231103,164900,411720600,3255,3255,3255,3255,0
|
|
20231103,164800,411720600,3255,3255,3255,3255,0
|
|
20231103,164700,411720600,3255,3255,3255,3255,0
|
|
20231103,164600,411720600,3255,3255,3255,3255,0
|
|
20231103,164500,411720600,3255,3255,3255,3255,0
|
|
20231103,164400,411720600,3255,3255,3255,3255,0
|
|
20231103,164300,411720600,3255,3255,3255,3255,2102
|
|
20231103,164200,411720600,3255,3255,3255,3255,0
|
|
20231103,164100,411720600,3255,3255,3255,3255,0
|
|
20231103,164000,411720600,3255,3255,3255,3255,0
|
|
20231103,163900,411720600,3255,3255,3255,3255,0
|
|
20231103,163800,411720600,3255,3255,3255,3255,0
|
|
20231103,163700,411720600,3255,3255,3255,3255,0
|
|
20231103,163600,411720600,3255,3255,3255,3255,0
|
|
20231103,163500,411720600,3255,3255,3255,3255,0
|
|
20231103,163400,411720600,3255,3255,3255,3255,0
|
|
20231103,163300,411720600,3255,3255,3255,3255,0
|
|
20231103,163200,411720600,3255,3255,3255,3255,0
|
|
20231103,163100,411720600,3255,3255,3255,3255,0
|
|
20231103,163000,411720600,3255,3255,3255,3255,0
|
|
20231103,162900,411720600,3255,3255,3255,3255,0
|
|
20231103,162800,411720600,3255,3255,3255,3255,0
|
|
20231103,162700,411720600,3255,3255,3255,3255,0
|
|
20231103,162600,411720600,3255,3255,3255,3255,0
|
|
20231103,162500,411720600,3255,3255,3255,3255,0
|
|
20231103,162400,411720600,3255,3255,3255,3255,0
|
|
20231103,162300,411720600,3255,3255,3255,3255,0
|
|
20231103,162200,411720600,3255,3255,3255,3255,0
|
|
20231103,162100,411720600,3255,3255,3255,3255,0
|
|
20231103,162000,411720600,3255,3255,3255,3255,0
|
|
20231103,161900,411720600,3255,3255,3255,3255,0
|
|
20231103,161800,411720600,3255,3255,3255,3255,0
|
|
20231103,161700,411720600,3255,3255,3255,3255,0
|
|
20231103,161600,411720600,3255,3255,3255,3255,0
|
|
20231103,161500,411720600,3255,3255,3255,3255,0
|
|
20231103,161400,411720600,3255,3255,3255,3255,0
|
|
20231103,161300,411720600,3255,3255,3255,3255,2102
|
|
20231103,161200,411720600,3255,3255,3255,3255,0
|
|
20231103,161100,411720600,3255,3255,3255,3255,0
|
|
20231103,161000,411720600,3255,3255,3255,3255,0
|
|
20231103,160900,411720600,3255,3255,3255,3255,0
|
|
20231103,160800,411720600,3255,3255,3255,3255,0
|
|
20231103,160700,411720600,3255,3255,3255,3255,0
|
|
20231103,160600,411720600,3255,3255,3255,3255,0
|
|
20231103,160500,411720600,3255,3255,3255,3255,0
|
|
20231103,160400,411720600,3255,3255,3255,3255,0
|
|
20231103,160300,411720600,3255,3255,3255,3255,0
|
|
20231103,160200,411720600,3255,3255,3255,3255,0
|
|
20231103,160100,411720600,3255,3255,3255,3255,0
|
|
20231103,160000,411720600,3255,3255,3255,3255,0
|
|
20231103,155900,411720600,3255,3255,3255,3255,0
|
|
20231103,155800,411720600,3255,3255,3255,3255,0
|
|
20231103,155700,411720600,3255,3255,3255,3255,0
|
|
20231103,155600,411720600,3255,3255,3255,3255,0
|
|
20231103,155500,411720600,3255,3255,3255,3255,0
|
|
20231103,155400,411720600,3255,3255,3255,3255,0
|
|
20231103,155300,411720600,3255,3255,3255,3255,0
|
|
20231103,155200,411720600,3255,3255,3255,3255,0
|
|
20231103,155100,411720600,3255,3255,3255,3255,0
|
|
20231103,155000,411720600,3255,3255,3255,3255,0
|
|
20231103,154900,411720600,3255,3255,3255,3255,0
|
|
20231103,154800,411720600,3255,3255,3255,3255,0
|
|
20231103,154700,411720600,3255,3255,3255,3255,0
|
|
20231103,154600,411720600,3255,3255,3255,3255,0
|
|
20231103,154500,411720600,3255,3255,3255,3255,0
|
|
20231103,154400,411720600,3255,3255,3255,3255,0
|
|
20231103,154300,411720600,3255,3255,3255,3255,2102
|
|
20231103,154200,411720600,3255,3255,3255,3255,0
|
|
20231103,154100,411720600,3255,3255,3255,3255,0
|
|
20231103,154000,411720600,3255,3255,3255,3255,0
|
|
20231103,153900,411720600,3255,3255,3255,3255,0
|
|
20231103,153800,411720600,3255,3255,3255,3255,0
|
|
20231103,153700,411720600,3255,3255,3255,3255,0
|
|
20231103,153600,411720600,3255,3255,3255,3255,0
|
|
20231103,153500,411720600,3255,3255,3255,3255,0
|
|
20231103,153400,411720600,3255,3255,3255,3255,0
|
|
20231103,153300,411720600,3255,3255,3255,3255,0
|
|
20231103,153200,411720600,3255,3255,3255,3255,0
|
|
20231103,153100,411720600,3255,3255,3255,3255,0
|
|
20231103,153000,411720600,3255,3255,3255,3255,2102
|
|
20231103,152900,404878590,3255,3255,3255,3255,0
|
|
20231103,152800,404878590,3255,3255,3255,3255,0
|
|
20231103,152700,404878590,3255,3255,3255,3255,0
|
|
20231103,152600,404878590,3255,3255,3255,3255,0
|
|
20231103,152500,404878590,3255,3255,3255,3255,0
|
|
20231103,152400,404878590,3255,3255,3255,3255,0
|
|
20231103,152300,404878590,3255,3255,3255,3255,0
|
|
20231103,152200,404878590,3255,3255,3255,3255,0
|
|
20231103,152100,404878590,3255,3255,3255,3255,0
|
|
20231103,152000,404878590,3255,3255,3255,3255,0
|
|
20231103,151900,404878590,3255,3260,3265,3255,570
|
|
20231103,151800,403021910,3270,3270,3270,3260,401
|
|
20231103,151700,401713210,3270,3270,3270,3265,122
|
|
20231103,151600,401314275,3270,3260,3270,3260,12
|
|
20231103,151500,401275135,3275,3270,3275,3270,271
|
|
20231103,151400,400388110,3275,3265,3275,3255,10043
|
|
20231103,151300,367602120,3260,3245,3260,3245,16066
|
|
20231103,151200,315383580,3240,3240,3240,3240,10
|
|
20231103,151100,315351180,3245,3245,3245,3245,127
|
|
20231103,151000,314939065,3240,3240,3240,3240,4708
|
|
20231103,150900,299685145,3240,3240,3240,3240,96
|
|
20231103,150800,299374105,3235,3235,3235,3235,0
|
|
20231103,150700,299374105,3235,3235,3235,3235,0
|
|
20231103,150600,299374105,3235,3235,3235,3235,0
|
|
20231103,150500,299374105,3235,3235,3235,3235,0
|
|
20231103,150400,299374105,3235,3235,3235,3235,7000
|
|
20231103,150300,276729105,3240,3240,3240,3240,1
|
|
20231103,150200,276725865,3240,3240,3240,3240,0
|
|
20231103,150100,276725865,3240,3240,3240,3240,929
|
|
20231103,150000,273715905,3240,3240,3240,3240,0
|
|
20231103,145900,273715905,3240,3240,3240,3240,10
|
|
20231103,145800,273683505,3240,3240,3240,3240,0
|
|
20231103,145700,273683505,3240,3240,3240,3240,0
|
|
20231103,145600,273683505,3240,3240,3240,3240,0
|
|
20231103,145500,273683505,3240,3240,3240,3240,0
|
|
20231103,145400,273683505,3240,3240,3240,3240,1065
|
|
20231103,145300,270232905,3245,3245,3245,3245,2
|
|
20231103,145200,270226415,3245,3245,3245,3245,100
|
|
20231103,145100,269901915,3245,3245,3245,3245,0
|
|
20231103,145000,269901915,3245,3245,3245,3245,3
|
|
20231103,144900,269892180,3245,3245,3245,3245,50
|
|
20231103,144800,269729930,3245,3245,3245,3245,0
|
|
20231103,144700,269729930,3245,3245,3245,3245,1
|
|
20231103,144600,269726685,3245,3245,3245,3245,0
|
|
20231103,144500,269726685,3245,3245,3245,3245,1
|
|
20231103,144400,269723440,3245,3240,3245,3240,3708
|
|
20231103,144300,257708520,3240,3240,3240,3240,1711
|
|
20231103,144200,252164880,3240,3240,3240,3240,0
|
|
20231103,144100,252164880,3240,3240,3240,3240,0
|
|
20231103,144000,252164880,3240,3240,3240,3240,0
|
|
20231103,143900,252164880,3240,3240,3240,3240,41
|
|
20231103,143800,252032040,3240,3240,3240,3240,220
|
|
20231103,143700,251319240,3240,3245,3245,3240,4
|
|
20231103,143600,251306275,3240,3240,3240,3240,0
|
|
20231103,143500,251306275,3240,3240,3240,3240,0
|
|
20231103,143400,251306275,3240,3240,3240,3240,0
|
|
20231103,143300,251306275,3240,3245,3245,3240,6158
|
|
20231103,143200,231323965,3240,3240,3245,3240,1654
|
|
20231103,143100,225961750,3240,3240,3240,3240,0
|
|
20231103,143000,225961750,3240,3240,3240,3240,0
|
|
20231103,142900,225961750,3240,3240,3240,3240,0
|
|
20231103,142800,225961750,3240,3240,3240,3240,0
|
|
20231103,142700,225961750,3240,3240,3240,3240,210
|
|
20231103,142600,225281350,3240,3240,3240,3240,0
|
|
20231103,142500,225281350,3240,3240,3240,3240,0
|
|
20231103,142400,225281350,3240,3240,3240,3240,2
|
|
20231103,142300,225274870,3245,3245,3245,3245,0
|
|
20231103,142200,225274870,3245,3245,3245,3245,0
|
|
20231103,142100,225274870,3245,3245,3245,3245,50
|
|
20231103,142000,225112620,3240,3240,3240,3240,0
|
|
20231103,141900,225112620,3240,3240,3240,3240,27
|
|
20231103,141800,225025140,3240,3240,3240,3240,100
|
|
20231103,141700,224701140,3245,3245,3245,3245,0
|
|
20231103,141600,224701140,3245,3245,3245,3245,0
|
|
20231103,141500,224701140,3245,3245,3245,3245,1
|
|
20231103,141400,224697895,3245,3245,3245,3245,2
|
|
20231103,141300,224691405,3245,3245,3245,3245,0
|
|
20231103,141200,224691405,3245,3245,3245,3245,0
|
|
20231103,141100,224691405,3245,3245,3245,3245,0
|
|
20231103,141000,224691405,3245,3245,3245,3245,4
|
|
20231103,140900,224678425,3245,3245,3245,3245,0
|
|
20231103,140800,224678425,3245,3245,3245,3245,2
|
|
20231103,140700,224671935,3245,3245,3245,3245,0
|
|
20231103,140600,224671935,3245,3245,3245,3245,924
|
|
20231103,140500,221673555,3240,3240,3240,3240,0
|
|
20231103,140400,221673555,3240,3240,3240,3240,0
|
|
20231103,140300,221673555,3240,3240,3240,3240,0
|
|
20231103,140200,221673555,3240,3240,3240,3240,0
|
|
20231103,140100,221673555,3240,3240,3240,3240,0
|
|
20231103,140000,221673555,3240,3240,3240,3240,0
|
|
20231103,135900,221673555,3240,3240,3240,3240,0
|
|
20231103,135800,221673555,3240,3240,3240,3240,0
|
|
20231103,135700,221673555,3240,3240,3240,3240,200
|
|
20231103,135600,221025555,3240,3240,3240,3240,0
|
|
20231103,135500,221025555,3240,3240,3240,3240,31
|
|
20231103,135400,220925115,3245,3245,3245,3245,0
|
|
20231103,135300,220925115,3245,3245,3245,3245,0
|
|
20231103,135200,220925115,3245,3245,3245,3245,5
|
|
20231103,135100,220908890,3245,3245,3245,3245,0
|
|
20231103,135000,220908890,3245,3245,3245,3245,0
|
|
20231103,134900,220908890,3245,3245,3245,3245,1
|
|
20231103,134800,220905645,3245,3245,3245,3245,0
|
|
20231103,134700,220905645,3245,3245,3245,3245,0
|
|
20231103,134600,220905645,3245,3245,3245,3245,0
|
|
20231103,134500,220905645,3245,3245,3245,3245,0
|
|
20231103,134400,220905645,3245,3245,3245,3245,0
|
|
20231103,134300,220905645,3245,3245,3245,3245,0
|
|
20231103,134200,220905645,3245,3245,3245,3245,0
|
|
20231103,134100,220905645,3245,3245,3245,3245,0
|
|
20231103,134000,220905645,3245,3245,3245,3245,7
|
|
20231103,133900,220882930,3245,3245,3245,3245,645
|
|
20231103,133800,218789905,3240,3240,3240,3240,114
|
|
20231103,133700,218420545,3240,3240,3240,3240,187
|
|
20231103,133600,217814665,3240,3240,3240,3240,4
|
|
20231103,133500,217801705,3240,3240,3240,3240,30
|
|
20231103,133400,217704505,3235,3235,3235,3235,2
|
|
20231103,133300,217698035,3235,3235,3235,3235,0
|
|
20231103,133200,217698035,3235,3235,3235,3235,0
|
|
20231103,133100,217698035,3235,3235,3235,3235,5
|
|
20231103,133000,217681860,3235,3235,3235,3235,0
|
|
20231103,132900,217681860,3235,3235,3235,3235,1220
|
|
20231103,132800,213735160,3240,3240,3240,3240,0
|
|
20231103,132700,213735160,3240,3240,3240,3240,0
|
|
20231103,132600,213735160,3240,3240,3240,3240,700
|
|
20231103,132500,211467160,3240,3240,3240,3240,110
|
|
20231103,132400,211110760,3240,3240,3240,3240,431
|
|
20231103,132300,209714320,3235,3235,3235,3235,0
|
|
20231103,132200,209714320,3235,3235,3235,3235,0
|
|
20231103,132100,209714320,3235,3235,3235,3235,0
|
|
20231103,132000,209714320,3235,3235,3235,3235,0
|
|
20231103,131900,209714320,3235,3235,3235,3235,11
|
|
20231103,131800,209678735,3240,3240,3240,3240,0
|
|
20231103,131700,209678735,3240,3240,3240,3240,0
|
|
20231103,131600,209678735,3240,3240,3240,3240,0
|
|
20231103,131500,209678735,3240,3240,3240,3240,2
|
|
20231103,131400,209672255,3240,3240,3240,3240,0
|
|
20231103,131300,209672255,3240,3240,3240,3240,0
|
|
20231103,131200,209672255,3240,3240,3240,3240,5
|
|
20231103,131100,209656055,3240,3240,3240,3240,0
|
|
20231103,131000,209656055,3240,3240,3240,3240,0
|
|
20231103,130900,209656055,3240,3240,3240,3240,490
|
|
20231103,130800,208068455,3230,3230,3230,3230,0
|
|
20231103,130700,208068455,3230,3230,3230,3230,0
|
|
20231103,130600,208068455,3230,3240,3240,3230,59
|
|
20231103,130500,207877845,3240,3240,3240,3240,3
|
|
20231103,130400,207868125,3240,3240,3240,3240,0
|
|
20231103,130300,207868125,3240,3240,3240,3240,1
|
|
20231103,130200,207864885,3235,3235,3235,3235,1551
|
|
20231103,130100,202847400,3235,3235,3235,3235,322
|
|
20231103,130000,201805730,3240,3240,3240,3240,10
|
|
20231103,125900,201773330,3240,3240,3240,3240,30
|
|
20231103,125800,201676130,3240,3240,3240,3240,20
|
|
20231103,125700,201611330,3245,3245,3245,3245,3
|
|
20231103,125600,201601595,3245,3245,3245,3245,0
|
|
20231103,125500,201601595,3245,3245,3245,3245,0
|
|
20231103,125400,201601595,3245,3245,3245,3245,0
|
|
20231103,125300,201601595,3245,3245,3245,3245,0
|
|
20231103,125200,201601595,3245,3245,3245,3245,0
|
|
20231103,125100,201601595,3245,3245,3245,3245,0
|
|
20231103,125000,201601595,3245,3245,3245,3245,0
|
|
20231103,124900,201601595,3245,3245,3245,3245,0
|
|
20231103,124800,201601595,3245,3245,3245,3245,0
|
|
20231103,124700,201601595,3245,3245,3245,3245,0
|
|
20231103,124600,201601595,3245,3245,3245,3245,0
|
|
20231103,124500,201601595,3245,3245,3245,3245,0
|
|
20231103,124400,201601595,3245,3245,3245,3245,0
|
|
20231103,124300,201601595,3245,3245,3245,3245,0
|
|
20231103,124200,201601595,3245,3240,3245,3240,1374
|
|
20231103,124100,197149335,3240,3240,3240,3240,0
|
|
20231103,124000,197149335,3240,3240,3240,3240,200
|
|
20231103,123900,196501335,3240,3240,3240,3240,0
|
|
20231103,123800,196501335,3240,3240,3240,3240,0
|
|
20231103,123700,196501335,3240,3240,3240,3240,0
|
|
20231103,123600,196501335,3240,3240,3240,3240,0
|
|
20231103,123500,196501335,3240,3240,3240,3240,0
|
|
20231103,123400,196501335,3240,3240,3240,3240,0
|
|
20231103,123300,196501335,3240,3240,3240,3240,0
|
|
20231103,123200,196501335,3240,3240,3240,3240,0
|
|
20231103,123100,196501335,3240,3240,3240,3240,30
|
|
20231103,123000,196404135,3240,3240,3240,3240,0
|
|
20231103,122900,196404135,3240,3240,3240,3240,1
|
|
20231103,122800,196400895,3240,3240,3240,3240,0
|
|
20231103,122700,196400895,3240,3240,3240,3240,0
|
|
20231103,122600,196400895,3240,3240,3240,3240,3
|
|
20231103,122500,196391175,3245,3245,3245,3245,0
|
|
20231103,122400,196391175,3245,3245,3245,3245,0
|
|
20231103,122300,196391175,3245,3245,3245,3245,2
|
|
20231103,122200,196384685,3245,3245,3245,3245,0
|
|
20231103,122100,196384685,3245,3245,3245,3245,0
|
|
20231103,122000,196384685,3245,3245,3245,3245,0
|
|
20231103,121900,196384685,3245,3245,3245,3245,4
|
|
20231103,121800,196371705,3240,3240,3240,3240,0
|
|
20231103,121700,196371705,3240,3240,3240,3240,1
|
|
20231103,121600,196368465,3240,3240,3240,3240,0
|
|
20231103,121500,196368465,3240,3240,3240,3240,0
|
|
20231103,121400,196368465,3240,3245,3245,3240,6
|
|
20231103,121300,196349020,3245,3240,3245,3240,984
|
|
20231103,121200,193158810,3235,3235,3235,3235,0
|
|
20231103,121100,193158810,3235,3235,3235,3235,50
|
|
20231103,121000,192997060,3235,3235,3235,3235,0
|
|
20231103,120900,192997060,3235,3235,3235,3235,60
|
|
20231103,120800,192802960,3235,3235,3235,3235,15
|
|
20231103,120700,192754435,3240,3240,3240,3240,0
|
|
20231103,120600,192754435,3240,3240,3240,3240,0
|
|
20231103,120500,192754435,3240,3240,3240,3240,616
|
|
20231103,120400,190758595,3240,3240,3240,3240,0
|
|
20231103,120300,190758595,3240,3240,3240,3240,0
|
|
20231103,120200,190758595,3240,3240,3240,3240,2
|
|
20231103,120100,190752115,3235,3235,3235,3235,2
|
|
20231103,120000,190745645,3240,3240,3240,3240,0
|
|
20231103,115900,190745645,3240,3240,3240,3240,0
|
|
20231103,115800,190745645,3240,3240,3240,3240,0
|
|
20231103,115700,190745645,3240,3240,3240,3240,0
|
|
20231103,115600,190745645,3240,3240,3240,3240,330
|
|
20231103,115500,189676445,3240,3240,3240,3240,90
|
|
20231103,115400,189384845,3240,3240,3240,3240,2
|
|
20231103,115300,189378365,3240,3240,3240,3240,0
|
|
20231103,115200,189378365,3240,3240,3240,3240,2
|
|
20231103,115100,189371885,3235,3235,3235,3235,500
|
|
20231103,115000,187754385,3240,3240,3240,3240,0
|
|
20231103,114900,187754385,3240,3240,3240,3240,174
|
|
20231103,114800,187190625,3240,3240,3240,3240,2
|
|
20231103,114700,187184145,3235,3235,3235,3235,6
|
|
20231103,114600,187164735,3230,3230,3230,3230,0
|
|
20231103,114500,187164735,3230,3230,3230,3230,0
|
|
20231103,114400,187164735,3230,3230,3230,3230,0
|
|
20231103,114300,187164735,3230,3230,3230,3230,0
|
|
20231103,114200,187164735,3230,3230,3230,3230,0
|
|
20231103,114100,187164735,3230,3230,3230,3230,1
|
|
20231103,114000,187161505,3240,3240,3240,3240,0
|
|
20231103,113900,187161505,3240,3235,3240,3235,1030
|
|
20231103,113800,183829305,3240,3240,3240,3240,10
|
|
20231103,113700,183796905,3240,3240,3240,3240,1
|
|
20231103,113600,183793665,3240,3240,3240,3240,0
|
|
20231103,113500,183793665,3240,3240,3240,3240,533
|
|
20231103,113400,182066745,3240,3240,3240,3240,413
|
|
20231103,113300,180728625,3240,3240,3240,3240,291
|
|
20231103,113200,179785785,3240,3240,3240,3240,0
|
|
20231103,113100,179785785,3240,3240,3240,3240,0
|
|
20231103,113000,179785785,3240,3240,3240,3240,0
|
|
20231103,112900,179785785,3240,3240,3240,3240,2
|
|
20231103,112800,179779305,3240,3240,3240,3240,0
|
|
20231103,112700,179779305,3240,3240,3240,3240,0
|
|
20231103,112600,179779305,3240,3240,3240,3240,0
|
|
20231103,112500,179779305,3240,3240,3240,3240,0
|
|
20231103,112400,179779305,3240,3240,3240,3240,16
|
|
20231103,112300,179727465,3240,3240,3240,3240,0
|
|
20231103,112200,179727465,3240,3240,3240,3240,0
|
|
20231103,112100,179727465,3240,3240,3240,3240,0
|
|
20231103,112000,179727465,3240,3240,3240,3240,2
|
|
20231103,111900,179720985,3240,3240,3240,3240,0
|
|
20231103,111800,179720985,3240,3240,3240,3240,0
|
|
20231103,111700,179720985,3240,3240,3240,3240,115
|
|
20231103,111600,179348385,3235,3235,3235,3235,0
|
|
20231103,111500,179348385,3235,3235,3235,3235,1
|
|
20231103,111400,179345150,3240,3240,3240,3240,1
|
|
20231103,111300,179341910,3240,3240,3240,3240,0
|
|
20231103,111200,179341910,3240,3240,3240,3240,0
|
|
20231103,111100,179341910,3240,3240,3240,3240,0
|
|
20231103,111000,179341910,3240,3240,3240,3240,0
|
|
20231103,110900,179341910,3240,3240,3240,3240,10
|
|
20231103,110800,179309510,3240,3240,3240,3240,0
|
|
20231103,110700,179309510,3240,3240,3240,3240,0
|
|
20231103,110600,179309510,3240,3235,3240,3235,9
|
|
20231103,110500,179280365,3230,3230,3230,3230,0
|
|
20231103,110400,179280365,3230,3235,3235,3230,3
|
|
20231103,110300,179270665,3240,3235,3240,3235,327
|
|
20231103,110200,178211970,3230,3230,3230,3230,0
|
|
20231103,110100,178211970,3230,3230,3230,3230,71
|
|
20231103,110000,177982640,3225,3225,3225,3225,108
|
|
20231103,105900,177634340,3225,3225,3225,3225,158
|
|
20231103,105800,177124790,3230,3230,3230,3230,622
|
|
20231103,105700,175115730,3230,3230,3230,3230,3
|
|
20231103,105600,175106040,3230,3230,3230,3230,1
|
|
20231103,105500,175102810,3230,3230,3230,3230,0
|
|
20231103,105400,175102810,3230,3230,3230,3230,2
|
|
20231103,105300,175096350,3230,3230,3230,3230,0
|
|
20231103,105200,175096350,3230,3230,3230,3230,0
|
|
20231103,105100,175096350,3230,3230,3230,3230,1
|
|
20231103,105000,175093120,3230,3230,3230,3220,2210
|
|
20231103,104900,167974675,3230,3230,3230,3230,46
|
|
20231103,104800,167826095,3230,3230,3230,3230,200
|
|
20231103,104700,167180095,3230,3240,3240,3230,17215
|
|
20231103,104600,111574215,3245,3245,3245,3245,0
|
|
20231103,104500,111574215,3245,3245,3245,3245,1
|
|
20231103,104400,111570970,3240,3240,3240,3240,0
|
|
20231103,104300,111570970,3240,3240,3240,3240,0
|
|
20231103,104200,111570970,3240,3240,3240,3240,0
|
|
20231103,104100,111570970,3240,3240,3240,3240,0
|
|
20231103,104000,111570970,3240,3240,3240,3240,0
|
|
20231103,103900,111570970,3240,3240,3240,3240,2048
|
|
20231103,103800,104935450,3240,3240,3240,3240,0
|
|
20231103,103700,104935450,3240,3240,3240,3240,4
|
|
20231103,103600,104922490,3240,3240,3240,3240,80
|
|
20231103,103500,104663290,3240,3240,3240,3240,0
|
|
20231103,103400,104663290,3240,3240,3240,3240,0
|
|
20231103,103300,104663290,3240,3240,3240,3240,0
|
|
20231103,103200,104663290,3240,3235,3240,3235,211
|
|
20231103,103100,103980470,3240,3240,3240,3240,0
|
|
20231103,103000,103980470,3240,3240,3240,3240,0
|
|
20231103,102900,103980470,3240,3240,3240,3240,0
|
|
20231103,102800,103980470,3240,3240,3240,3240,0
|
|
20231103,102700,103980470,3240,3230,3240,3230,282
|
|
20231103,102600,103067100,3235,3235,3235,3235,129
|
|
20231103,102500,102649785,3240,3240,3240,3240,0
|
|
20231103,102400,102649785,3240,3240,3240,3240,100
|
|
20231103,102300,102325785,3240,3240,3240,3240,404
|
|
20231103,102200,101016825,3235,3235,3235,3235,0
|
|
20231103,102100,101016825,3235,3235,3235,3235,165
|
|
20231103,102000,100483050,3235,3235,3235,3235,0
|
|
20231103,101900,100483050,3235,3235,3235,3235,53
|
|
20231103,101800,100311595,3235,3235,3235,3235,4
|
|
20231103,101700,100298655,3235,3235,3235,3235,80
|
|
20231103,101600,100039855,3235,3235,3235,3235,0
|
|
20231103,101500,100039855,3235,3235,3235,3235,5
|
|
20231103,101400,100023680,3235,3235,3235,3235,31
|
|
20231103,101300,99923395,3235,3235,3235,3235,0
|
|
20231103,101200,99923395,3235,3235,3235,3235,0
|
|
20231103,101100,99923395,3235,3235,3235,3235,0
|
|
20231103,101000,99923395,3235,3235,3235,3235,0
|
|
20231103,100900,99923395,3235,3235,3235,3235,14
|
|
20231103,100800,99878105,3230,3235,3235,3230,2
|
|
20231103,100700,99871640,3235,3235,3235,3235,0
|
|
20231103,100600,99871640,3235,3235,3235,3235,3
|
|
20231103,100500,99861935,3235,3235,3235,3235,3
|
|
20231103,100400,99852230,3230,3225,3230,3220,5307
|
|
20231103,100300,82723770,3220,3220,3220,3220,0
|
|
20231103,100200,82723770,3220,3225,3225,3220,700
|
|
20231103,100100,80469760,3225,3225,3225,3225,2
|
|
20231103,100000,80463310,3220,3220,3220,3220,5
|
|
20231103,095900,80447210,3225,3225,3225,3225,2
|
|
20231103,095800,80440760,3220,3220,3220,3220,102
|
|
20231103,095700,80112320,3220,3220,3220,3220,173
|
|
20231103,095600,79555260,3220,3220,3220,3220,0
|
|
20231103,095500,79555260,3220,3220,3220,3220,54
|
|
20231103,095400,79381380,3220,3220,3220,3220,571
|
|
20231103,095300,77542760,3220,3220,3220,3220,350
|
|
20231103,095200,76415760,3220,3220,3220,3220,0
|
|
20231103,095100,76415760,3220,3220,3220,3220,1
|
|
20231103,095000,76412540,3230,3225,3230,3225,696
|
|
20231103,094900,74167925,3225,3225,3225,3225,110
|
|
20231103,094800,73813175,3225,3225,3225,3225,0
|
|
20231103,094700,73813175,3225,3225,3225,3225,80
|
|
20231103,094600,73555175,3225,3225,3225,3225,0
|
|
20231103,094500,73555175,3225,3225,3225,3225,4
|
|
20231103,094400,73542275,3225,3225,3225,3225,156
|
|
20231103,094300,73039175,3215,3215,3215,3215,170
|
|
20231103,094200,72492625,3215,3230,3230,3215,7035
|
|
20231103,094100,49858435,3230,3225,3230,3225,400
|
|
20231103,094000,48567930,3225,3225,3225,3225,26
|
|
20231103,093900,48484080,3225,3225,3225,3225,21
|
|
20231103,093800,48416355,3225,3225,3225,3225,914
|
|
20231103,093700,45468705,3225,3225,3225,3225,107
|
|
20231103,093600,45123630,3225,3225,3225,3225,5
|
|
20231103,093500,45107505,3225,3225,3225,3225,27
|
|
20231103,093400,45020430,3225,3225,3230,3225,308
|
|
20231103,093300,44027080,3225,3225,3230,3225,1792
|
|
20231103,093200,38240930,3225,3230,3230,3225,3474
|
|
20231103,093100,27034740,3230,3230,3230,3230,183
|
|
20231103,093000,26443650,3230,3245,3245,3230,4109
|
|
20231103,092900,13159870,3245,3240,3245,3240,605
|
|
20231103,092800,11197130,3235,3240,3240,3235,258
|
|
20231103,092700,10362350,3240,3240,3240,3240,0
|
|
20231103,092600,10362350,3240,3240,3240,3240,3
|
|
20231103,092500,10352630,3240,3240,3240,3240,1
|
|
20231103,092400,10349390,3240,3240,3240,3240,9
|
|
20231103,092300,10320230,3240,3245,3245,3240,62
|
|
20231103,092200,10119340,3245,3245,3245,3245,37
|
|
20231103,092100,9999275,3245,3245,3245,3245,0
|
|
20231103,092000,9999275,3245,3245,3245,3245,25
|
|
20231103,091900,9918150,3245,3245,3245,3245,66
|
|
20231103,091800,9703980,3245,3245,3245,3245,41
|
|
20231103,091700,9570935,3245,3250,3250,3245,22
|
|
20231103,091600,9499465,3245,3240,3245,3240,658
|
|
20231103,091500,7365170,3240,3240,3240,3240,13
|
|
20231103,091400,7323050,3240,3240,3240,3240,0
|
|
20231103,091300,7323050,3240,3240,3240,3240,71
|
|
20231103,091200,7093010,3240,3240,3240,3240,3
|
|
20231103,091100,7083290,3240,3245,3245,3240,36
|
|
20231103,091000,6966645,3245,3250,3250,3245,28
|
|
20231103,090900,6875780,3250,3245,3250,3245,88
|
|
20231103,090800,6590215,3250,3245,3250,3245,64
|
|
20231103,090700,6382530,3245,3245,3245,3245,40
|
|
20231103,090600,6252730,3245,3245,3245,3245,0
|
|
20231103,090500,6252730,3245,3245,3245,3245,112
|
|
20231103,090400,5889290,3250,3245,3250,3245,256
|
|
20231103,090300,5058290,3250,3245,3250,3245,659
|
|
20231103,090200,2919765,3245,3245,3245,3245,105
|
|
20231103,090100,2579040,3240,3240,3240,3240,10
|
|
20231103,090000,2546640,3240,3240,3240,3240,786
|