691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,202800,311699265,3855,3855,3855,3855,2122
|
|
20231103,202700,311699265,3855,3855,3855,3855,0
|
|
20231103,202600,311699265,3855,3855,3855,3855,0
|
|
20231103,202500,311699265,3855,3855,3855,3855,0
|
|
20231103,202400,311699265,3855,3855,3855,3855,0
|
|
20231103,202300,311699265,3855,3855,3855,3855,0
|
|
20231103,202200,311699265,3855,3855,3855,3855,0
|
|
20231103,202100,311699265,3855,3855,3855,3855,0
|
|
20231103,202000,311699265,3855,3855,3855,3855,0
|
|
20231103,201900,311699265,3855,3855,3855,3855,0
|
|
20231103,201800,311699265,3855,3855,3855,3855,0
|
|
20231103,201700,311699265,3855,3855,3855,3855,0
|
|
20231103,201600,311699265,3855,3855,3855,3855,0
|
|
20231103,201500,311699265,3855,3855,3855,3855,0
|
|
20231103,201400,311699265,3855,3855,3855,3855,0
|
|
20231103,201300,311699265,3855,3855,3855,3855,0
|
|
20231103,201200,311699265,3855,3855,3855,3855,0
|
|
20231103,201100,311699265,3855,3855,3855,3855,0
|
|
20231103,201000,311699265,3855,3855,3855,3855,0
|
|
20231103,200900,311699265,3855,3855,3855,3855,0
|
|
20231103,200800,311699265,3855,3855,3855,3855,0
|
|
20231103,200700,311699265,3855,3855,3855,3855,0
|
|
20231103,200600,311699265,3855,3855,3855,3855,0
|
|
20231103,200500,311699265,3855,3855,3855,3855,0
|
|
20231103,200400,311699265,3855,3855,3855,3855,0
|
|
20231103,200300,311699265,3855,3855,3855,3855,0
|
|
20231103,200200,311699265,3855,3855,3855,3855,0
|
|
20231103,200100,311699265,3855,3855,3855,3855,0
|
|
20231103,200000,311699265,3855,3855,3855,3855,0
|
|
20231103,195900,311699265,3855,3855,3855,3855,0
|
|
20231103,195800,311699265,3855,3855,3855,3855,2122
|
|
20231103,195700,311699265,3855,3855,3855,3855,0
|
|
20231103,195600,311699265,3855,3855,3855,3855,0
|
|
20231103,195500,311699265,3855,3855,3855,3855,0
|
|
20231103,195400,311699265,3855,3855,3855,3855,0
|
|
20231103,195300,311699265,3855,3855,3855,3855,0
|
|
20231103,195200,311699265,3855,3855,3855,3855,0
|
|
20231103,195100,311699265,3855,3855,3855,3855,0
|
|
20231103,195000,311699265,3855,3855,3855,3855,0
|
|
20231103,194900,311699265,3855,3855,3855,3855,0
|
|
20231103,194800,311699265,3855,3855,3855,3855,0
|
|
20231103,194700,311699265,3855,3855,3855,3855,0
|
|
20231103,194600,311699265,3855,3855,3855,3855,0
|
|
20231103,194500,311699265,3855,3855,3855,3855,0
|
|
20231103,194400,311699265,3855,3855,3855,3855,0
|
|
20231103,194300,311699265,3855,3855,3855,3855,0
|
|
20231103,194200,311699265,3855,3855,3855,3855,0
|
|
20231103,194100,311699265,3855,3855,3855,3855,0
|
|
20231103,194000,311699265,3855,3855,3855,3855,0
|
|
20231103,193900,311699265,3855,3855,3855,3855,0
|
|
20231103,193800,311699265,3855,3855,3855,3855,0
|
|
20231103,193700,311699265,3855,3855,3855,3855,0
|
|
20231103,193600,311699265,3855,3855,3855,3855,0
|
|
20231103,193500,311699265,3855,3855,3855,3855,0
|
|
20231103,193400,311699265,3855,3855,3855,3855,0
|
|
20231103,193300,311699265,3855,3855,3855,3855,0
|
|
20231103,193200,311699265,3855,3855,3855,3855,0
|
|
20231103,193100,311699265,3855,3855,3855,3855,0
|
|
20231103,193000,311699265,3855,3855,3855,3855,0
|
|
20231103,192900,311699265,3855,3855,3855,3855,0
|
|
20231103,192800,311699265,3855,3855,3855,3855,2122
|
|
20231103,192700,311699265,3855,3855,3855,3855,0
|
|
20231103,192600,311699265,3855,3855,3855,3855,0
|
|
20231103,192500,311699265,3855,3855,3855,3855,0
|
|
20231103,192400,311699265,3855,3855,3855,3855,0
|
|
20231103,192300,311699265,3855,3855,3855,3855,0
|
|
20231103,192200,311699265,3855,3855,3855,3855,0
|
|
20231103,192100,311699265,3855,3855,3855,3855,0
|
|
20231103,192000,311699265,3855,3855,3855,3855,0
|
|
20231103,191900,311699265,3855,3855,3855,3855,0
|
|
20231103,191800,311699265,3855,3855,3855,3855,0
|
|
20231103,191700,311699265,3855,3855,3855,3855,0
|
|
20231103,191600,311699265,3855,3855,3855,3855,0
|
|
20231103,191500,311699265,3855,3855,3855,3855,0
|
|
20231103,191400,311699265,3855,3855,3855,3855,0
|
|
20231103,191300,311699265,3855,3855,3855,3855,0
|
|
20231103,191200,311699265,3855,3855,3855,3855,0
|
|
20231103,191100,311699265,3855,3855,3855,3855,0
|
|
20231103,191000,311699265,3855,3855,3855,3855,0
|
|
20231103,190900,311699265,3855,3855,3855,3855,0
|
|
20231103,190800,311699265,3855,3855,3855,3855,0
|
|
20231103,190700,311699265,3855,3855,3855,3855,0
|
|
20231103,190600,311699265,3855,3855,3855,3855,0
|
|
20231103,190500,311699265,3855,3855,3855,3855,0
|
|
20231103,190400,311699265,3855,3855,3855,3855,0
|
|
20231103,190300,311699265,3855,3855,3855,3855,0
|
|
20231103,190200,311699265,3855,3855,3855,3855,0
|
|
20231103,190100,311699265,3855,3855,3855,3855,0
|
|
20231103,190000,311699265,3855,3855,3855,3855,0
|
|
20231103,185900,311699265,3855,3855,3855,3855,0
|
|
20231103,185800,311699265,3855,3855,3855,3855,2122
|
|
20231103,185700,311699265,3855,3855,3855,3855,0
|
|
20231103,185600,311699265,3855,3855,3855,3855,0
|
|
20231103,185500,311699265,3855,3855,3855,3855,0
|
|
20231103,185400,311699265,3855,3855,3855,3855,0
|
|
20231103,185300,311699265,3855,3855,3855,3855,0
|
|
20231103,185200,311699265,3855,3855,3855,3855,0
|
|
20231103,185100,311699265,3855,3855,3855,3855,0
|
|
20231103,185000,311699265,3855,3855,3855,3855,0
|
|
20231103,184900,311699265,3855,3855,3855,3855,0
|
|
20231103,184800,311699265,3855,3855,3855,3855,0
|
|
20231103,184700,311699265,3855,3855,3855,3855,0
|
|
20231103,184600,311699265,3855,3855,3855,3855,0
|
|
20231103,184500,311699265,3855,3855,3855,3855,0
|
|
20231103,184400,311699265,3855,3855,3855,3855,0
|
|
20231103,184300,311699265,3855,3855,3855,3855,0
|
|
20231103,184200,311699265,3855,3855,3855,3855,0
|
|
20231103,184100,311699265,3855,3855,3855,3855,0
|
|
20231103,184000,311699265,3855,3855,3855,3855,0
|
|
20231103,183900,311699265,3855,3855,3855,3855,0
|
|
20231103,183800,311699265,3855,3855,3855,3855,0
|
|
20231103,183700,311699265,3855,3855,3855,3855,0
|
|
20231103,183600,311699265,3855,3855,3855,3855,0
|
|
20231103,183500,311699265,3855,3855,3855,3855,0
|
|
20231103,183400,311699265,3855,3855,3855,3855,0
|
|
20231103,183300,311699265,3855,3855,3855,3855,0
|
|
20231103,183200,311699265,3855,3855,3855,3855,0
|
|
20231103,183100,311699265,3855,3855,3855,3855,0
|
|
20231103,183000,311699265,3855,3855,3855,3855,0
|
|
20231103,182900,311699265,3855,3855,3855,3855,0
|
|
20231103,182800,311699265,3855,3855,3855,3855,2122
|
|
20231103,182700,311699265,3855,3855,3855,3855,0
|
|
20231103,182600,311699265,3855,3855,3855,3855,0
|
|
20231103,182500,311699265,3855,3855,3855,3855,0
|
|
20231103,182400,311699265,3855,3855,3855,3855,0
|
|
20231103,182300,311699265,3855,3855,3855,3855,0
|
|
20231103,182200,311699265,3855,3855,3855,3855,0
|
|
20231103,182100,311699265,3855,3855,3855,3855,0
|
|
20231103,182000,311699265,3855,3855,3855,3855,0
|
|
20231103,181900,311699265,3855,3855,3855,3855,0
|
|
20231103,181800,311699265,3855,3855,3855,3855,0
|
|
20231103,181700,311699265,3855,3855,3855,3855,0
|
|
20231103,181600,311699265,3855,3855,3855,3855,0
|
|
20231103,181500,311699265,3855,3855,3855,3855,0
|
|
20231103,181400,311699265,3855,3855,3855,3855,0
|
|
20231103,181300,311699265,3855,3855,3855,3855,0
|
|
20231103,181200,311699265,3855,3855,3855,3855,0
|
|
20231103,181100,311699265,3855,3855,3855,3855,0
|
|
20231103,181000,311699265,3855,3855,3855,3855,0
|
|
20231103,180900,311699265,3855,3855,3855,3855,0
|
|
20231103,180800,311699265,3855,3855,3855,3855,0
|
|
20231103,180700,311699265,3855,3855,3855,3855,0
|
|
20231103,180600,311699265,3855,3855,3855,3855,0
|
|
20231103,180500,311699265,3855,3855,3855,3855,0
|
|
20231103,180400,311699265,3855,3855,3855,3855,0
|
|
20231103,180300,311699265,3855,3855,3855,3855,0
|
|
20231103,180200,311699265,3855,3855,3855,3855,0
|
|
20231103,180100,311699265,3855,3855,3855,3855,0
|
|
20231103,180000,311699265,3855,3855,3855,3855,0
|
|
20231103,175900,311699265,3855,3855,3855,3855,0
|
|
20231103,175800,311699265,3855,3855,3855,3855,2122
|
|
20231103,175700,311699265,3855,3855,3855,3855,0
|
|
20231103,175600,311699265,3855,3855,3855,3855,0
|
|
20231103,175500,311699265,3855,3855,3855,3855,0
|
|
20231103,175400,311699265,3855,3855,3855,3855,0
|
|
20231103,175300,311699265,3855,3855,3855,3855,0
|
|
20231103,175200,311699265,3855,3855,3855,3855,0
|
|
20231103,175100,311699265,3855,3855,3855,3855,0
|
|
20231103,175000,311699265,3855,3855,3855,3855,0
|
|
20231103,174900,311699265,3855,3855,3855,3855,0
|
|
20231103,174800,311699265,3855,3855,3855,3855,0
|
|
20231103,174700,311699265,3855,3855,3855,3855,0
|
|
20231103,174600,311699265,3855,3855,3855,3855,0
|
|
20231103,174500,311699265,3855,3855,3855,3855,0
|
|
20231103,174400,311699265,3855,3855,3855,3855,0
|
|
20231103,174300,311699265,3855,3855,3855,3855,0
|
|
20231103,174200,311699265,3855,3855,3855,3855,0
|
|
20231103,174100,311699265,3855,3855,3855,3855,0
|
|
20231103,174000,311699265,3855,3855,3855,3855,0
|
|
20231103,173900,311699265,3855,3855,3855,3855,0
|
|
20231103,173800,311699265,3855,3855,3855,3855,0
|
|
20231103,173700,311699265,3855,3855,3855,3855,0
|
|
20231103,173600,311699265,3855,3855,3855,3855,0
|
|
20231103,173500,311699265,3855,3855,3855,3855,0
|
|
20231103,173400,311699265,3855,3855,3855,3855,0
|
|
20231103,173300,311699265,3855,3855,3855,3855,0
|
|
20231103,173200,311699265,3855,3855,3855,3855,0
|
|
20231103,173100,311699265,3855,3855,3855,3855,0
|
|
20231103,173000,311699265,3855,3855,3855,3855,0
|
|
20231103,172900,311699265,3855,3855,3855,3855,0
|
|
20231103,172800,311699265,3855,3855,3855,3855,2122
|
|
20231103,172700,311699265,3855,3855,3855,3855,0
|
|
20231103,172600,311699265,3855,3855,3855,3855,0
|
|
20231103,172500,311699265,3855,3855,3855,3855,0
|
|
20231103,172400,311699265,3855,3855,3855,3855,0
|
|
20231103,172300,311699265,3855,3855,3855,3855,0
|
|
20231103,172200,311699265,3855,3855,3855,3855,0
|
|
20231103,172100,311699265,3855,3855,3855,3855,0
|
|
20231103,172000,311699265,3855,3855,3855,3855,0
|
|
20231103,171900,311699265,3855,3855,3855,3855,0
|
|
20231103,171800,311699265,3855,3855,3855,3855,0
|
|
20231103,171700,311699265,3855,3855,3855,3855,0
|
|
20231103,171600,311699265,3855,3855,3855,3855,0
|
|
20231103,171500,311699265,3855,3855,3855,3855,0
|
|
20231103,171400,311699265,3855,3855,3855,3855,0
|
|
20231103,171300,311699265,3855,3855,3855,3855,0
|
|
20231103,171200,311699265,3855,3855,3855,3855,0
|
|
20231103,171100,311699265,3855,3855,3855,3855,0
|
|
20231103,171000,311699265,3855,3855,3855,3855,0
|
|
20231103,170900,311699265,3855,3855,3855,3855,0
|
|
20231103,170800,311699265,3855,3855,3855,3855,0
|
|
20231103,170700,311699265,3855,3855,3855,3855,0
|
|
20231103,170600,311699265,3855,3855,3855,3855,0
|
|
20231103,170500,311699265,3855,3855,3855,3855,0
|
|
20231103,170400,311699265,3855,3855,3855,3855,0
|
|
20231103,170300,311699265,3855,3855,3855,3855,0
|
|
20231103,170200,311699265,3855,3855,3855,3855,0
|
|
20231103,170100,311699265,3855,3855,3855,3855,0
|
|
20231103,170000,311699265,3855,3855,3855,3855,0
|
|
20231103,165900,311699265,3855,3855,3855,3855,0
|
|
20231103,165800,311699265,3855,3855,3855,3855,2122
|
|
20231103,165700,311699265,3855,3855,3855,3855,0
|
|
20231103,165600,311699265,3855,3855,3855,3855,0
|
|
20231103,165500,311699265,3855,3855,3855,3855,0
|
|
20231103,165400,311699265,3855,3855,3855,3855,0
|
|
20231103,165300,311699265,3855,3855,3855,3855,0
|
|
20231103,165200,311699265,3855,3855,3855,3855,0
|
|
20231103,165100,311699265,3855,3855,3855,3855,0
|
|
20231103,165000,311699265,3855,3855,3855,3855,0
|
|
20231103,164900,311699265,3855,3855,3855,3855,0
|
|
20231103,164800,311699265,3855,3855,3855,3855,0
|
|
20231103,164700,311699265,3855,3855,3855,3855,0
|
|
20231103,164600,311699265,3855,3855,3855,3855,0
|
|
20231103,164500,311699265,3855,3855,3855,3855,0
|
|
20231103,164400,311699265,3855,3855,3855,3855,0
|
|
20231103,164300,311699265,3855,3855,3855,3855,0
|
|
20231103,164200,311699265,3855,3855,3855,3855,0
|
|
20231103,164100,311699265,3855,3855,3855,3855,0
|
|
20231103,164000,311699265,3855,3855,3855,3855,0
|
|
20231103,163900,311699265,3855,3855,3855,3855,0
|
|
20231103,163800,311699265,3855,3855,3855,3855,0
|
|
20231103,163700,311699265,3855,3855,3855,3855,0
|
|
20231103,163600,311699265,3855,3855,3855,3855,0
|
|
20231103,163500,311699265,3855,3855,3855,3855,0
|
|
20231103,163400,311699265,3855,3855,3855,3855,0
|
|
20231103,163300,311699265,3855,3855,3855,3855,0
|
|
20231103,163200,311699265,3855,3855,3855,3855,0
|
|
20231103,163100,311699265,3855,3855,3855,3855,0
|
|
20231103,163000,311699265,3855,3855,3855,3855,0
|
|
20231103,162900,311699265,3855,3855,3855,3855,0
|
|
20231103,162800,311699265,3855,3855,3855,3855,2122
|
|
20231103,162700,311699265,3855,3855,3855,3855,0
|
|
20231103,162600,311699265,3855,3855,3855,3855,0
|
|
20231103,162500,311699265,3855,3855,3855,3855,0
|
|
20231103,162400,311699265,3855,3855,3855,3855,0
|
|
20231103,162300,311699265,3855,3855,3855,3855,0
|
|
20231103,162200,311699265,3855,3855,3855,3855,0
|
|
20231103,162100,311699265,3855,3855,3855,3855,0
|
|
20231103,162000,311699265,3855,3855,3855,3855,0
|
|
20231103,161900,311699265,3855,3855,3855,3855,0
|
|
20231103,161800,311699265,3855,3855,3855,3855,0
|
|
20231103,161700,311699265,3855,3855,3855,3855,0
|
|
20231103,161600,311699265,3855,3855,3855,3855,0
|
|
20231103,161500,311699265,3855,3855,3855,3855,0
|
|
20231103,161400,311699265,3855,3855,3855,3855,0
|
|
20231103,161300,311699265,3855,3855,3855,3855,0
|
|
20231103,161200,311699265,3855,3855,3855,3855,0
|
|
20231103,161100,311699265,3855,3855,3855,3855,0
|
|
20231103,161000,311699265,3855,3855,3855,3855,0
|
|
20231103,160900,311699265,3855,3855,3855,3855,0
|
|
20231103,160800,311699265,3855,3855,3855,3855,0
|
|
20231103,160700,311699265,3855,3855,3855,3855,0
|
|
20231103,160600,311699265,3855,3855,3855,3855,0
|
|
20231103,160500,311699265,3855,3855,3855,3855,0
|
|
20231103,160400,311699265,3855,3855,3855,3855,0
|
|
20231103,160300,311699265,3855,3855,3855,3855,0
|
|
20231103,160200,311699265,3855,3855,3855,3855,0
|
|
20231103,160100,311699265,3855,3855,3855,3855,0
|
|
20231103,160000,311699265,3855,3855,3855,3855,0
|
|
20231103,155900,311699265,3855,3855,3855,3855,0
|
|
20231103,155800,311699265,3855,3855,3855,3855,2122
|
|
20231103,155700,311699265,3855,3855,3855,3855,0
|
|
20231103,155600,311699265,3855,3855,3855,3855,0
|
|
20231103,155500,311699265,3855,3855,3855,3855,0
|
|
20231103,155400,311699265,3855,3855,3855,3855,0
|
|
20231103,155300,311699265,3855,3855,3855,3855,0
|
|
20231103,155200,311699265,3855,3855,3855,3855,0
|
|
20231103,155100,311699265,3855,3855,3855,3855,0
|
|
20231103,155000,311699265,3855,3855,3855,3855,0
|
|
20231103,154900,311699265,3855,3855,3855,3855,0
|
|
20231103,154800,311699265,3855,3855,3855,3855,0
|
|
20231103,154700,311699265,3855,3855,3855,3855,0
|
|
20231103,154600,311699265,3855,3855,3855,3855,0
|
|
20231103,154500,311699265,3855,3855,3855,3855,0
|
|
20231103,154400,311699265,3855,3855,3855,3855,0
|
|
20231103,154300,311699265,3855,3855,3855,3855,0
|
|
20231103,154200,311699265,3855,3855,3855,3855,0
|
|
20231103,154100,311699265,3855,3855,3855,3855,0
|
|
20231103,154000,311699265,3855,3855,3855,3855,0
|
|
20231103,153900,311699265,3855,3855,3855,3855,0
|
|
20231103,153800,311699265,3855,3855,3855,3855,0
|
|
20231103,153700,311699265,3855,3855,3855,3855,0
|
|
20231103,153600,311699265,3855,3855,3855,3855,0
|
|
20231103,153500,311699265,3855,3855,3855,3855,0
|
|
20231103,153400,311699265,3855,3855,3855,3855,0
|
|
20231103,153300,311699265,3855,3855,3855,3855,0
|
|
20231103,153200,311699265,3855,3855,3855,3855,0
|
|
20231103,153100,311699265,3855,3855,3855,3855,0
|
|
20231103,153000,311699265,3855,3855,3855,3855,2122
|
|
20231103,152900,303518955,3865,3865,3865,3865,0
|
|
20231103,152800,303518955,3865,3865,3865,3865,0
|
|
20231103,152700,303518955,3865,3865,3865,3865,0
|
|
20231103,152600,303518955,3865,3865,3865,3865,0
|
|
20231103,152500,303518955,3865,3865,3865,3865,0
|
|
20231103,152400,303518955,3865,3865,3865,3865,0
|
|
20231103,152300,303518955,3865,3865,3865,3865,0
|
|
20231103,152200,303518955,3865,3865,3865,3865,0
|
|
20231103,152100,303518955,3865,3865,3865,3865,0
|
|
20231103,152000,303518955,3865,3865,3865,3865,0
|
|
20231103,151900,303518955,3865,3860,3865,3860,12
|
|
20231103,151800,303472625,3860,3860,3860,3860,11
|
|
20231103,151700,303430165,3835,3845,3845,3835,1130
|
|
20231103,151600,299092535,3860,3860,3860,3860,0
|
|
20231103,151500,299092535,3860,3860,3860,3860,0
|
|
20231103,151400,299092535,3860,3860,3860,3860,114
|
|
20231103,151300,298652495,3860,3860,3860,3860,0
|
|
20231103,151200,298652495,3860,3860,3860,3860,1
|
|
20231103,151100,298648635,3860,3860,3860,3860,0
|
|
20231103,151000,298648635,3860,3860,3860,3860,0
|
|
20231103,150900,298648635,3860,3860,3860,3860,0
|
|
20231103,150800,298648635,3860,3860,3860,3860,80
|
|
20231103,150700,298339835,3865,3865,3865,3865,0
|
|
20231103,150600,298339835,3865,3865,3865,3865,0
|
|
20231103,150500,298339835,3865,3865,3865,3865,0
|
|
20231103,150400,298339835,3865,3865,3865,3865,0
|
|
20231103,150300,298339835,3865,3865,3865,3865,0
|
|
20231103,150200,298339835,3865,3865,3865,3865,0
|
|
20231103,150100,298339835,3865,3865,3865,3865,1
|
|
20231103,150000,298335970,3840,3840,3840,3840,0
|
|
20231103,145900,298335970,3840,3865,3865,3840,2
|
|
20231103,145800,298328265,3840,3840,3840,3840,1
|
|
20231103,145700,298324425,3865,3865,3865,3865,172
|
|
20231103,145600,297659645,3865,3865,3865,3865,0
|
|
20231103,145500,297659645,3865,3865,3865,3865,1
|
|
20231103,145400,297655780,3835,3840,3840,3835,218
|
|
20231103,145300,296819075,3850,3850,3850,3850,0
|
|
20231103,145200,296819075,3850,3840,3850,3835,501
|
|
20231103,145100,294894225,3860,3860,3860,3860,0
|
|
20231103,145000,294894225,3860,3860,3860,3860,0
|
|
20231103,144900,294894225,3860,3840,3860,3840,301
|
|
20231103,144800,293738365,3860,3860,3860,3860,0
|
|
20231103,144700,293738365,3860,3860,3860,3855,4
|
|
20231103,144600,293722935,3850,3850,3850,3850,4
|
|
20231103,144500,293707535,3860,3860,3860,3860,0
|
|
20231103,144400,293707535,3860,3860,3860,3860,1
|
|
20231103,144300,293703675,3820,3850,3850,3820,856
|
|
20231103,144200,290425995,3865,3865,3865,3865,0
|
|
20231103,144100,290425995,3865,3865,3865,3865,0
|
|
20231103,144000,290425995,3865,3865,3865,3865,0
|
|
20231103,143900,290425995,3865,3865,3865,3865,0
|
|
20231103,143800,290425995,3865,3865,3865,3865,25
|
|
20231103,143700,290329370,3865,3865,3865,3865,52
|
|
20231103,143600,290128390,3850,3850,3850,3850,0
|
|
20231103,143500,290128390,3850,3840,3850,3840,1288
|
|
20231103,143400,285173700,3840,3850,3850,3840,279
|
|
20231103,143300,284100890,3845,3850,3850,3845,89
|
|
20231103,143200,283758660,3865,3865,3865,3865,0
|
|
20231103,143100,283758660,3865,3865,3865,3865,401
|
|
20231103,143000,282208795,3865,3865,3865,3865,0
|
|
20231103,142900,282208795,3865,3865,3865,3865,1
|
|
20231103,142800,282204930,3865,3865,3865,3865,0
|
|
20231103,142700,282204930,3865,3865,3865,3865,0
|
|
20231103,142600,282204930,3865,3850,3865,3850,268
|
|
20231103,142500,281169385,3860,3860,3860,3860,0
|
|
20231103,142400,281169385,3860,3860,3860,3860,2
|
|
20231103,142300,281161665,3830,3830,3830,3830,0
|
|
20231103,142200,281161665,3830,3835,3835,3830,501
|
|
20231103,142100,279240335,3830,3830,3830,3830,0
|
|
20231103,142000,279240335,3830,3830,3830,3830,0
|
|
20231103,141900,279240335,3830,3840,3840,3830,1143
|
|
20231103,141800,274856370,3840,3860,3860,3840,86
|
|
20231103,141700,274525120,3870,3870,3870,3870,0
|
|
20231103,141600,274525120,3870,3870,3870,3870,1
|
|
20231103,141500,274521250,3855,3855,3855,3855,0
|
|
20231103,141400,274521250,3855,3855,3855,3855,454
|
|
20231103,141300,272771080,3855,3855,3855,3855,10
|
|
20231103,141200,272732530,3855,3835,3855,3825,5211
|
|
20231103,141100,252780800,3875,3845,3875,3840,1093
|
|
20231103,141000,248583185,3875,3845,3875,3840,1192
|
|
20231103,140900,244005265,3880,3860,3880,3850,1206
|
|
20231103,140800,239357435,3850,3850,3850,3850,0
|
|
20231103,140700,239357435,3850,3865,3865,3850,2300
|
|
20231103,140600,230495175,3870,3875,3875,3870,770
|
|
20231103,140500,227513925,3870,3870,3870,3870,1021
|
|
20231103,140400,223562655,3870,3875,3875,3870,1000
|
|
20231103,140300,219692405,3890,3885,3890,3885,3
|
|
20231103,140200,219680745,3890,3890,3890,3890,0
|
|
20231103,140100,219680745,3890,3890,3890,3890,0
|
|
20231103,140000,219680745,3890,3890,3890,3890,0
|
|
20231103,135900,219680745,3890,3890,3890,3890,0
|
|
20231103,135800,219680745,3890,3890,3890,3890,0
|
|
20231103,135700,219680745,3890,3890,3890,3890,1
|
|
20231103,135600,219676855,3875,3875,3875,3875,335
|
|
20231103,135500,218378730,3880,3880,3880,3880,139
|
|
20231103,135400,217839410,3890,3890,3890,3890,0
|
|
20231103,135300,217839410,3890,3890,3890,3890,0
|
|
20231103,135200,217839410,3890,3890,3890,3890,0
|
|
20231103,135100,217839410,3890,3890,3890,3890,0
|
|
20231103,135000,217839410,3890,3890,3890,3890,0
|
|
20231103,134900,217839410,3890,3885,3890,3885,377
|
|
20231103,134800,216372885,3890,3890,3890,3890,0
|
|
20231103,134700,216372885,3890,3890,3890,3890,0
|
|
20231103,134600,216372885,3890,3890,3890,3890,0
|
|
20231103,134500,216372885,3890,3890,3890,3890,0
|
|
20231103,134400,216372885,3890,3890,3890,3890,0
|
|
20231103,134300,216372885,3890,3890,3890,3890,35
|
|
20231103,134200,216236735,3890,3890,3890,3890,0
|
|
20231103,134100,216236735,3890,3890,3890,3890,1
|
|
20231103,134000,216232845,3885,3885,3885,3885,655
|
|
20231103,133900,213688170,3880,3880,3880,3880,21
|
|
20231103,133800,213606690,3890,3890,3890,3890,0
|
|
20231103,133700,213606690,3890,3890,3890,3890,0
|
|
20231103,133600,213606690,3890,3890,3890,3890,120
|
|
20231103,133500,213139890,3890,3890,3890,3890,380
|
|
20231103,133400,211661690,3890,3890,3890,3890,0
|
|
20231103,133300,211661690,3890,3890,3890,3890,0
|
|
20231103,133200,211661690,3890,3890,3890,3890,0
|
|
20231103,133100,211661690,3890,3890,3890,3890,0
|
|
20231103,133000,211661690,3890,3890,3890,3890,0
|
|
20231103,132900,211661690,3890,3890,3890,3890,1
|
|
20231103,132800,211657800,3875,3875,3875,3875,0
|
|
20231103,132700,211657800,3875,3875,3875,3875,0
|
|
20231103,132600,211657800,3875,3875,3875,3875,0
|
|
20231103,132500,211657800,3875,3875,3875,3875,0
|
|
20231103,132400,211657800,3875,3875,3875,3875,139
|
|
20231103,132300,211119175,3885,3885,3885,3885,0
|
|
20231103,132200,211119175,3885,3885,3885,3885,0
|
|
20231103,132100,211119175,3885,3885,3885,3885,1
|
|
20231103,132000,211115290,3890,3890,3890,3890,27
|
|
20231103,131900,211010260,3885,3890,3890,3885,96
|
|
20231103,131800,210636835,3890,3890,3890,3890,0
|
|
20231103,131700,210636835,3890,3890,3890,3890,0
|
|
20231103,131600,210636835,3890,3890,3890,3890,1
|
|
20231103,131500,210632945,3875,3875,3875,3875,493
|
|
20231103,131400,208722570,3890,3890,3890,3890,0
|
|
20231103,131300,208722570,3890,3890,3890,3890,0
|
|
20231103,131200,208722570,3890,3890,3890,3890,0
|
|
20231103,131100,208722570,3890,3890,3890,3890,0
|
|
20231103,131000,208722570,3890,3890,3890,3890,0
|
|
20231103,130900,208722570,3890,3890,3890,3890,0
|
|
20231103,130800,208722570,3890,3890,3890,3890,0
|
|
20231103,130700,208722570,3890,3870,3890,3870,32
|
|
20231103,130600,208598710,3870,3870,3870,3870,19
|
|
20231103,130500,208525180,3890,3890,3890,3890,10
|
|
20231103,130400,208486280,3870,3880,3880,3870,1265
|
|
20231103,130300,203586855,3880,3880,3880,3880,50
|
|
20231103,130200,203392855,3880,3880,3880,3880,3
|
|
20231103,130100,203381215,3890,3890,3890,3890,0
|
|
20231103,130000,203381215,3890,3890,3890,3890,0
|
|
20231103,125900,203381215,3890,3890,3890,3890,2
|
|
20231103,125800,203373435,3895,3895,3895,3895,0
|
|
20231103,125700,203373435,3895,3895,3895,3895,0
|
|
20231103,125600,203373435,3895,3895,3895,3895,0
|
|
20231103,125500,203373435,3895,3895,3895,3895,0
|
|
20231103,125400,203373435,3895,3895,3895,3895,0
|
|
20231103,125300,203373435,3895,3895,3895,3895,1
|
|
20231103,125200,203369540,3890,3890,3890,3890,0
|
|
20231103,125100,203369540,3890,3890,3890,3890,1
|
|
20231103,125000,203365650,3895,3895,3895,3895,0
|
|
20231103,124900,203365650,3895,3895,3895,3895,201
|
|
20231103,124800,202582755,3875,3875,3875,3875,10
|
|
20231103,124700,202544005,3895,3895,3895,3895,0
|
|
20231103,124600,202544005,3895,3895,3895,3895,0
|
|
20231103,124500,202544005,3895,3895,3895,3895,6
|
|
20231103,124400,202520635,3895,3895,3895,3895,0
|
|
20231103,124300,202520635,3895,3895,3895,3895,0
|
|
20231103,124200,202520635,3895,3895,3895,3895,0
|
|
20231103,124100,202520635,3895,3895,3895,3895,0
|
|
20231103,124000,202520635,3895,3895,3895,3895,0
|
|
20231103,123900,202520635,3895,3895,3895,3895,0
|
|
20231103,123800,202520635,3895,3895,3895,3895,0
|
|
20231103,123700,202520635,3895,3895,3895,3895,14
|
|
20231103,123600,202466105,3895,3890,3895,3890,377
|
|
20231103,123500,200997695,3895,3895,3895,3895,0
|
|
20231103,123400,200997695,3895,3895,3895,3895,0
|
|
20231103,123300,200997695,3895,3895,3895,3895,0
|
|
20231103,123200,200997695,3895,3895,3895,3895,0
|
|
20231103,123100,200997695,3895,3895,3895,3895,5
|
|
20231103,123000,200978220,3895,3895,3895,3895,0
|
|
20231103,122900,200978220,3895,3895,3895,3895,0
|
|
20231103,122800,200978220,3895,3880,3895,3880,3083
|
|
20231103,122700,188973385,3880,3880,3880,3880,0
|
|
20231103,122600,188973385,3880,3880,3880,3880,0
|
|
20231103,122500,188973385,3880,3880,3880,3880,0
|
|
20231103,122400,188973385,3880,3880,3880,3880,0
|
|
20231103,122300,188973385,3880,3880,3880,3880,0
|
|
20231103,122200,188973385,3880,3880,3880,3880,0
|
|
20231103,122100,188973385,3880,3880,3880,3880,0
|
|
20231103,122000,188973385,3880,3880,3880,3880,0
|
|
20231103,121900,188973385,3880,3880,3880,3880,0
|
|
20231103,121800,188973385,3880,3880,3880,3880,0
|
|
20231103,121700,188973385,3880,3880,3880,3880,0
|
|
20231103,121600,188973385,3880,3880,3880,3880,0
|
|
20231103,121500,188973385,3880,3880,3880,3880,261
|
|
20231103,121400,187960705,3880,3880,3880,3880,0
|
|
20231103,121300,187960705,3880,3880,3880,3880,0
|
|
20231103,121200,187960705,3880,3880,3880,3880,0
|
|
20231103,121100,187960705,3880,3880,3880,3880,0
|
|
20231103,121000,187960705,3880,3880,3880,3880,236
|
|
20231103,120900,187045025,3890,3890,3890,3890,5
|
|
20231103,120800,187025575,3890,3890,3890,3890,0
|
|
20231103,120700,187025575,3890,3890,3890,3890,0
|
|
20231103,120600,187025575,3890,3890,3890,3890,0
|
|
20231103,120500,187025575,3890,3890,3890,3890,0
|
|
20231103,120400,187025575,3890,3890,3890,3890,0
|
|
20231103,120300,187025575,3890,3890,3890,3890,2
|
|
20231103,120200,187017795,3875,3875,3875,3875,0
|
|
20231103,120100,187017795,3875,3875,3875,3875,0
|
|
20231103,120000,187017795,3875,3875,3875,3875,0
|
|
20231103,115900,187017795,3875,3875,3875,3875,0
|
|
20231103,115800,187017795,3875,3880,3880,3875,643
|
|
20231103,115700,184524895,3880,3880,3880,3880,0
|
|
20231103,115600,184524895,3880,3880,3880,3880,50
|
|
20231103,115500,184330895,3875,3875,3875,3875,0
|
|
20231103,115400,184330895,3875,3875,3875,3875,35
|
|
20231103,115300,184195270,3880,3880,3880,3880,0
|
|
20231103,115200,184195270,3880,3880,3880,3880,0
|
|
20231103,115100,184195270,3880,3880,3880,3880,1
|
|
20231103,115000,184191390,3880,3880,3880,3880,25
|
|
20231103,114900,184094390,3880,3880,3880,3880,0
|
|
20231103,114800,184094390,3880,3880,3880,3880,280
|
|
20231103,114700,183007990,3890,3890,3890,3890,0
|
|
20231103,114600,183007990,3890,3890,3890,3890,0
|
|
20231103,114500,183007990,3890,3890,3890,3890,0
|
|
20231103,114400,183007990,3890,3890,3890,3890,31
|
|
20231103,114300,182887400,3890,3890,3890,3890,0
|
|
20231103,114200,182887400,3890,3890,3890,3890,0
|
|
20231103,114100,182887400,3890,3890,3890,3890,0
|
|
20231103,114000,182887400,3890,3890,3890,3890,0
|
|
20231103,113900,182887400,3890,3885,3890,3885,7
|
|
20231103,113800,182860200,3885,3885,3885,3885,0
|
|
20231103,113700,182860200,3885,3885,3885,3885,0
|
|
20231103,113600,182860200,3885,3885,3885,3885,0
|
|
20231103,113500,182860200,3885,3885,3885,3885,0
|
|
20231103,113400,182860200,3885,3885,3885,3885,0
|
|
20231103,113300,182860200,3885,3885,3885,3885,1
|
|
20231103,113200,182856315,3880,3885,3885,3880,316
|
|
20231103,113100,181628680,3890,3890,3890,3890,0
|
|
20231103,113000,181628680,3890,3890,3890,3890,0
|
|
20231103,112900,181628680,3890,3890,3890,3890,1
|
|
20231103,112800,181624790,3890,3890,3890,3890,0
|
|
20231103,112700,181624790,3890,3890,3890,3890,8
|
|
20231103,112600,181593670,3890,3890,3890,3890,50
|
|
20231103,112500,181399170,3890,3890,3890,3890,0
|
|
20231103,112400,181399170,3890,3890,3890,3890,86
|
|
20231103,112300,181064630,3870,3870,3870,3870,815
|
|
20231103,112200,177910580,3870,3870,3870,3870,0
|
|
20231103,112100,177910580,3870,3870,3870,3870,0
|
|
20231103,112000,177910580,3870,3890,3890,3870,2004
|
|
20231103,111900,170153275,3895,3895,3895,3895,0
|
|
20231103,111800,170153275,3895,3895,3895,3895,1
|
|
20231103,111700,170149380,3890,3890,3895,3890,223
|
|
20231103,111600,169281905,3895,3885,3895,3885,179
|
|
20231103,111500,168585875,3880,3880,3880,3880,609
|
|
20231103,111400,166222955,3880,3880,3880,3880,0
|
|
20231103,111300,166222955,3880,3880,3880,3880,0
|
|
20231103,111200,166222955,3880,3880,3880,3880,0
|
|
20231103,111100,166222955,3880,3880,3880,3880,0
|
|
20231103,111000,166222955,3880,3875,3880,3870,103
|
|
20231103,110900,165824310,3880,3880,3880,3880,6
|
|
20231103,110800,165801030,3875,3875,3875,3875,0
|
|
20231103,110700,165801030,3875,3875,3875,3875,0
|
|
20231103,110600,165801030,3875,3875,3875,3875,0
|
|
20231103,110500,165801030,3875,3875,3875,3875,0
|
|
20231103,110400,165801030,3875,3875,3875,3875,1
|
|
20231103,110300,165797155,3880,3880,3880,3880,0
|
|
20231103,110200,165797155,3880,3880,3880,3880,0
|
|
20231103,110100,165797155,3880,3880,3880,3880,0
|
|
20231103,110000,165797155,3880,3880,3880,3880,0
|
|
20231103,105900,165797155,3880,3880,3880,3880,0
|
|
20231103,105800,165797155,3880,3880,3880,3880,450
|
|
20231103,105700,164051155,3880,3880,3880,3880,0
|
|
20231103,105600,164051155,3880,3880,3880,3880,4
|
|
20231103,105500,164035635,3880,3880,3880,3880,39
|
|
20231103,105400,163884315,3880,3880,3880,3880,1
|
|
20231103,105300,163880435,3875,3875,3875,3875,125
|
|
20231103,105200,163396060,3880,3880,3880,3880,1
|
|
20231103,105100,163392180,3875,3875,3875,3875,4
|
|
20231103,105000,163376680,3880,3880,3880,3880,1
|
|
20231103,104900,163372800,3880,3880,3880,3880,0
|
|
20231103,104800,163372800,3880,3880,3880,3880,0
|
|
20231103,104700,163372800,3880,3860,3880,3860,155
|
|
20231103,104600,162772455,3850,3855,3855,3850,79
|
|
20231103,104500,162467915,3860,3855,3860,3855,832
|
|
20231103,104400,159258605,3860,3860,3860,3860,4
|
|
20231103,104300,159243165,3860,3860,3860,3860,21
|
|
20231103,104200,159162105,3860,3860,3860,3860,268
|
|
20231103,104100,158127625,3870,3870,3870,3870,10
|
|
20231103,104000,158088925,3870,3870,3870,3870,0
|
|
20231103,103900,158088925,3870,3870,3870,3870,0
|
|
20231103,103800,158088925,3870,3875,3875,3870,264
|
|
20231103,103700,157067235,3870,3870,3870,3870,0
|
|
20231103,103600,157067235,3870,3870,3870,3870,20
|
|
20231103,103500,156989835,3870,3870,3875,3870,13
|
|
20231103,103400,156939520,3870,3870,3870,3870,12
|
|
20231103,103300,156893080,3875,3875,3875,3875,7
|
|
20231103,103200,156865955,3875,3875,3875,3875,1
|
|
20231103,103100,156862080,3875,3880,3880,3875,28
|
|
20231103,103000,156753575,3875,3875,3880,3875,22
|
|
20231103,102900,156668320,3875,3875,3875,3875,8
|
|
20231103,102800,156637320,3875,3875,3875,3875,8
|
|
20231103,102700,156606320,3875,3875,3875,3875,1
|
|
20231103,102600,156602445,3880,3880,3880,3880,0
|
|
20231103,102500,156602445,3880,3880,3880,3880,0
|
|
20231103,102400,156602445,3880,3880,3880,3880,1
|
|
20231103,102300,156598565,3875,3875,3875,3875,10
|
|
20231103,102200,156559815,3875,3875,3875,3875,0
|
|
20231103,102100,156559815,3875,3875,3875,3875,0
|
|
20231103,102000,156559815,3875,3875,3875,3875,0
|
|
20231103,101900,156559815,3875,3880,3880,3875,302
|
|
20231103,101800,155389505,3880,3880,3880,3880,200
|
|
20231103,101700,154613505,3880,3880,3880,3880,0
|
|
20231103,101600,154613505,3880,3880,3880,3880,0
|
|
20231103,101500,154613505,3880,3880,3880,3880,0
|
|
20231103,101400,154613505,3880,3870,3880,3870,4
|
|
20231103,101300,154598015,3880,3880,3880,3880,26
|
|
20231103,101200,154497135,3880,3880,3880,3880,4
|
|
20231103,101100,154481615,3880,3880,3880,3880,5
|
|
20231103,101000,154462215,3880,3880,3880,3880,0
|
|
20231103,100900,154462215,3880,3880,3880,3880,3
|
|
20231103,100800,154450575,3885,3885,3885,3885,0
|
|
20231103,100700,154450575,3885,3885,3885,3885,0
|
|
20231103,100600,154450575,3885,3880,3885,3880,459
|
|
20231103,100500,152667555,3890,3890,3890,3890,0
|
|
20231103,100400,152667555,3890,3890,3890,3890,0
|
|
20231103,100300,152667555,3890,3890,3890,3890,1
|
|
20231103,100200,152663665,3885,3885,3885,3885,4
|
|
20231103,100100,152648125,3890,3880,3890,3880,472
|
|
20231103,100000,150815485,3870,3880,3880,3870,62
|
|
20231103,095900,150575355,3880,3880,3880,3880,0
|
|
20231103,095800,150575355,3880,3880,3880,3880,0
|
|
20231103,095700,150575355,3880,3865,3880,3865,1687
|
|
20231103,095600,144049140,3865,3865,3865,3865,64
|
|
20231103,095500,143801780,3865,3865,3865,3865,0
|
|
20231103,095400,143801780,3865,3865,3865,3865,0
|
|
20231103,095300,143801780,3865,3865,3865,3865,0
|
|
20231103,095200,143801780,3865,3860,3865,3860,10
|
|
20231103,095100,143763175,3840,3860,3860,3840,201
|
|
20231103,095000,142991315,3840,3840,3840,3840,0
|
|
20231103,094900,142991315,3840,3850,3850,3840,4289
|
|
20231103,094800,126514940,3850,3850,3850,3850,0
|
|
20231103,094700,126514940,3850,3850,3850,3850,0
|
|
20231103,094600,126514940,3850,3870,3870,3850,457
|
|
20231103,094500,124755470,3855,3865,3870,3855,204
|
|
20231103,094400,123969005,3870,3855,3870,3855,306
|
|
20231103,094300,122789360,3870,3870,3870,3870,0
|
|
20231103,094200,122789360,3870,3870,3870,3870,0
|
|
20231103,094100,122789360,3870,3870,3870,3870,0
|
|
20231103,094000,122789360,3870,3865,3870,3865,2
|
|
20231103,093900,122781625,3865,3855,3865,3855,75
|
|
20231103,093800,122492130,3870,3870,3870,3870,0
|
|
20231103,093700,122492130,3870,3865,3870,3865,537
|
|
20231103,093600,120416325,3865,3865,3870,3865,195
|
|
20231103,093500,119662100,3865,3865,3865,3865,0
|
|
20231103,093400,119662100,3865,3865,3865,3865,64
|
|
20231103,093300,119414740,3865,3855,3865,3855,143
|
|
20231103,093200,118862965,3830,3860,3860,3830,2
|
|
20231103,093100,118855275,3830,3835,3835,3825,5010
|
|
20231103,093000,99666890,3830,3875,3875,3830,600
|
|
20231103,092900,97360415,3875,3875,3875,3875,0
|
|
20231103,092800,97360415,3875,3875,3875,3875,57
|
|
20231103,092700,97139540,3875,3875,3875,3875,0
|
|
20231103,092600,97139540,3875,3875,3875,3855,9643
|
|
20231103,092500,59814790,3880,3880,3880,3875,6
|
|
20231103,092400,59791530,3875,3875,3875,3875,204
|
|
20231103,092300,59001030,3880,3880,3895,3880,180
|
|
20231103,092200,58301340,3895,3880,3895,3880,3000
|
|
20231103,092100,46628925,3880,3880,3880,3875,119
|
|
20231103,092000,46167790,3890,3890,3890,3890,50
|
|
20231103,091900,45973290,3895,3895,3895,3895,0
|
|
20231103,091800,45973290,3895,3875,3895,3875,1110
|
|
20231103,091700,41672005,3875,3875,3875,3875,10
|
|
20231103,091600,41633255,3895,3895,3895,3895,0
|
|
20231103,091500,41633255,3895,3880,3895,3880,28
|
|
20231103,091400,41524580,3890,3895,3895,3890,32
|
|
20231103,091300,41400090,3895,3890,3895,3890,40
|
|
20231103,091200,41244295,3895,3895,3895,3895,7
|
|
20231103,091100,41217030,3895,3895,3895,3895,369
|
|
20231103,091000,39779775,3875,3870,3895,3870,586
|
|
20231103,090900,37507135,3865,3890,3895,3865,2171
|
|
20231103,090800,29096935,3900,3900,3900,3900,6
|
|
20231103,090700,29073535,3875,3900,3900,3875,108
|
|
20231103,090600,28654885,3905,3875,3905,3875,320
|
|
20231103,090500,27414675,3890,3915,3915,3890,473
|
|
20231103,090400,25563380,3870,3915,3920,3870,1000
|
|
20231103,090300,21665270,3920,3915,3925,3880,340
|
|
20231103,090200,20334720,3870,3865,3870,3865,168
|
|
20231103,090100,19684810,3865,3920,3920,3865,3033
|
|
20231103,090000,7920255,3920,3920,3925,3875,2032
|