676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201300,122731955,3170,3170,3170,3170,535
|
|
20231107,201200,122731955,3170,3170,3170,3170,0
|
|
20231107,201100,122731955,3170,3170,3170,3170,0
|
|
20231107,201000,122731955,3170,3170,3170,3170,0
|
|
20231107,200900,122731955,3170,3170,3170,3170,0
|
|
20231107,200800,122731955,3170,3170,3170,3170,0
|
|
20231107,200700,122731955,3170,3170,3170,3170,0
|
|
20231107,200600,122731955,3170,3170,3170,3170,0
|
|
20231107,200500,122731955,3170,3170,3170,3170,0
|
|
20231107,200400,122731955,3170,3170,3170,3170,0
|
|
20231107,200300,122731955,3170,3170,3170,3170,0
|
|
20231107,200200,122731955,3170,3170,3170,3170,0
|
|
20231107,200100,122731955,3170,3170,3170,3170,0
|
|
20231107,200000,122731955,3170,3170,3170,3170,0
|
|
20231107,195900,122731955,3170,3170,3170,3170,0
|
|
20231107,195800,122731955,3170,3170,3170,3170,0
|
|
20231107,195700,122731955,3170,3170,3170,3170,0
|
|
20231107,195600,122731955,3170,3170,3170,3170,0
|
|
20231107,195500,122731955,3170,3170,3170,3170,0
|
|
20231107,195400,122731955,3170,3170,3170,3170,0
|
|
20231107,195300,122731955,3170,3170,3170,3170,0
|
|
20231107,195200,122731955,3170,3170,3170,3170,0
|
|
20231107,195100,122731955,3170,3170,3170,3170,0
|
|
20231107,195000,122731955,3170,3170,3170,3170,0
|
|
20231107,194900,122731955,3170,3170,3170,3170,0
|
|
20231107,194800,122731955,3170,3170,3170,3170,0
|
|
20231107,194700,122731955,3170,3170,3170,3170,0
|
|
20231107,194600,122731955,3170,3170,3170,3170,0
|
|
20231107,194500,122731955,3170,3170,3170,3170,0
|
|
20231107,194400,122731955,3170,3170,3170,3170,0
|
|
20231107,194300,122731955,3170,3170,3170,3170,535
|
|
20231107,194200,122731955,3170,3170,3170,3170,0
|
|
20231107,194100,122731955,3170,3170,3170,3170,0
|
|
20231107,194000,122731955,3170,3170,3170,3170,0
|
|
20231107,193900,122731955,3170,3170,3170,3170,0
|
|
20231107,193800,122731955,3170,3170,3170,3170,0
|
|
20231107,193700,122731955,3170,3170,3170,3170,0
|
|
20231107,193600,122731955,3170,3170,3170,3170,0
|
|
20231107,193500,122731955,3170,3170,3170,3170,0
|
|
20231107,193400,122731955,3170,3170,3170,3170,0
|
|
20231107,193300,122731955,3170,3170,3170,3170,0
|
|
20231107,193200,122731955,3170,3170,3170,3170,0
|
|
20231107,193100,122731955,3170,3170,3170,3170,0
|
|
20231107,193000,122731955,3170,3170,3170,3170,0
|
|
20231107,192900,122731955,3170,3170,3170,3170,0
|
|
20231107,192800,122731955,3170,3170,3170,3170,0
|
|
20231107,192700,122731955,3170,3170,3170,3170,0
|
|
20231107,192600,122731955,3170,3170,3170,3170,0
|
|
20231107,192500,122731955,3170,3170,3170,3170,0
|
|
20231107,192400,122731955,3170,3170,3170,3170,0
|
|
20231107,192300,122731955,3170,3170,3170,3170,0
|
|
20231107,192200,122731955,3170,3170,3170,3170,0
|
|
20231107,192100,122731955,3170,3170,3170,3170,0
|
|
20231107,192000,122731955,3170,3170,3170,3170,0
|
|
20231107,191900,122731955,3170,3170,3170,3170,0
|
|
20231107,191800,122731955,3170,3170,3170,3170,0
|
|
20231107,191700,122731955,3170,3170,3170,3170,0
|
|
20231107,191600,122731955,3170,3170,3170,3170,0
|
|
20231107,191500,122731955,3170,3170,3170,3170,0
|
|
20231107,191400,122731955,3170,3170,3170,3170,0
|
|
20231107,191300,122731955,3170,3170,3170,3170,535
|
|
20231107,191200,122731955,3170,3170,3170,3170,0
|
|
20231107,191100,122731955,3170,3170,3170,3170,0
|
|
20231107,191000,122731955,3170,3170,3170,3170,0
|
|
20231107,190900,122731955,3170,3170,3170,3170,0
|
|
20231107,190800,122731955,3170,3170,3170,3170,0
|
|
20231107,190700,122731955,3170,3170,3170,3170,0
|
|
20231107,190600,122731955,3170,3170,3170,3170,0
|
|
20231107,190500,122731955,3170,3170,3170,3170,0
|
|
20231107,190400,122731955,3170,3170,3170,3170,0
|
|
20231107,190300,122731955,3170,3170,3170,3170,0
|
|
20231107,190200,122731955,3170,3170,3170,3170,0
|
|
20231107,190100,122731955,3170,3170,3170,3170,0
|
|
20231107,190000,122731955,3170,3170,3170,3170,0
|
|
20231107,185900,122731955,3170,3170,3170,3170,0
|
|
20231107,185800,122731955,3170,3170,3170,3170,0
|
|
20231107,185700,122731955,3170,3170,3170,3170,0
|
|
20231107,185600,122731955,3170,3170,3170,3170,0
|
|
20231107,185500,122731955,3170,3170,3170,3170,0
|
|
20231107,185400,122731955,3170,3170,3170,3170,0
|
|
20231107,185300,122731955,3170,3170,3170,3170,0
|
|
20231107,185200,122731955,3170,3170,3170,3170,0
|
|
20231107,185100,122731955,3170,3170,3170,3170,0
|
|
20231107,185000,122731955,3170,3170,3170,3170,0
|
|
20231107,184900,122731955,3170,3170,3170,3170,0
|
|
20231107,184800,122731955,3170,3170,3170,3170,0
|
|
20231107,184700,122731955,3170,3170,3170,3170,0
|
|
20231107,184600,122731955,3170,3170,3170,3170,0
|
|
20231107,184500,122731955,3170,3170,3170,3170,0
|
|
20231107,184400,122731955,3170,3170,3170,3170,0
|
|
20231107,184300,122731955,3170,3170,3170,3170,535
|
|
20231107,184200,122731955,3170,3170,3170,3170,0
|
|
20231107,184100,122731955,3170,3170,3170,3170,0
|
|
20231107,184000,122731955,3170,3170,3170,3170,0
|
|
20231107,183900,122731955,3170,3170,3170,3170,0
|
|
20231107,183800,122731955,3170,3170,3170,3170,0
|
|
20231107,183700,122731955,3170,3170,3170,3170,0
|
|
20231107,183600,122731955,3170,3170,3170,3170,0
|
|
20231107,183500,122731955,3170,3170,3170,3170,0
|
|
20231107,183400,122731955,3170,3170,3170,3170,0
|
|
20231107,183300,122731955,3170,3170,3170,3170,0
|
|
20231107,183200,122731955,3170,3170,3170,3170,0
|
|
20231107,183100,122731955,3170,3170,3170,3170,0
|
|
20231107,183000,122731955,3170,3170,3170,3170,0
|
|
20231107,182900,122731955,3170,3170,3170,3170,0
|
|
20231107,182800,122731955,3170,3170,3170,3170,0
|
|
20231107,182700,122731955,3170,3170,3170,3170,0
|
|
20231107,182600,122731955,3170,3170,3170,3170,0
|
|
20231107,182500,122731955,3170,3170,3170,3170,0
|
|
20231107,182400,122731955,3170,3170,3170,3170,0
|
|
20231107,182300,122731955,3170,3170,3170,3170,0
|
|
20231107,182200,122731955,3170,3170,3170,3170,0
|
|
20231107,182100,122731955,3170,3170,3170,3170,0
|
|
20231107,182000,122731955,3170,3170,3170,3170,0
|
|
20231107,181900,122731955,3170,3170,3170,3170,0
|
|
20231107,181800,122731955,3170,3170,3170,3170,0
|
|
20231107,181700,122731955,3170,3170,3170,3170,0
|
|
20231107,181600,122731955,3170,3170,3170,3170,0
|
|
20231107,181500,122731955,3170,3170,3170,3170,0
|
|
20231107,181400,122731955,3170,3170,3170,3170,0
|
|
20231107,181300,122731955,3170,3170,3170,3170,535
|
|
20231107,181200,122731955,3170,3170,3170,3170,0
|
|
20231107,181100,122731955,3170,3170,3170,3170,0
|
|
20231107,181000,122731955,3170,3170,3170,3170,0
|
|
20231107,180900,122731955,3170,3170,3170,3170,0
|
|
20231107,180800,122731955,3170,3170,3170,3170,0
|
|
20231107,180700,122731955,3170,3170,3170,3170,0
|
|
20231107,180600,122731955,3170,3170,3170,3170,0
|
|
20231107,180500,122731955,3170,3170,3170,3170,0
|
|
20231107,180400,122731955,3170,3170,3170,3170,0
|
|
20231107,180300,122731955,3170,3170,3170,3170,0
|
|
20231107,180200,122731955,3170,3170,3170,3170,0
|
|
20231107,180100,122731955,3170,3170,3170,3170,0
|
|
20231107,180000,122731955,3170,3170,3170,3170,0
|
|
20231107,175900,122731955,3170,3170,3170,3170,0
|
|
20231107,175800,122731955,3170,3170,3170,3170,0
|
|
20231107,175700,122731955,3170,3170,3170,3170,0
|
|
20231107,175600,122731955,3170,3170,3170,3170,0
|
|
20231107,175500,122731955,3170,3170,3170,3170,0
|
|
20231107,175400,122731955,3170,3170,3170,3170,0
|
|
20231107,175300,122731955,3170,3170,3170,3170,0
|
|
20231107,175200,122731955,3170,3170,3170,3170,0
|
|
20231107,175100,122731955,3170,3170,3170,3170,0
|
|
20231107,175000,122731955,3170,3170,3170,3170,0
|
|
20231107,174900,122731955,3170,3170,3170,3170,0
|
|
20231107,174800,122731955,3170,3170,3170,3170,0
|
|
20231107,174700,122731955,3170,3170,3170,3170,0
|
|
20231107,174600,122731955,3170,3170,3170,3170,0
|
|
20231107,174500,122731955,3170,3170,3170,3170,0
|
|
20231107,174400,122731955,3170,3170,3170,3170,0
|
|
20231107,174300,122731955,3170,3170,3170,3170,535
|
|
20231107,174200,122731955,3170,3170,3170,3170,0
|
|
20231107,174100,122731955,3170,3170,3170,3170,0
|
|
20231107,174000,122731955,3170,3170,3170,3170,0
|
|
20231107,173900,122731955,3170,3170,3170,3170,0
|
|
20231107,173800,122731955,3170,3170,3170,3170,0
|
|
20231107,173700,122731955,3170,3170,3170,3170,0
|
|
20231107,173600,122731955,3170,3170,3170,3170,0
|
|
20231107,173500,122731955,3170,3170,3170,3170,0
|
|
20231107,173400,122731955,3170,3170,3170,3170,0
|
|
20231107,173300,122731955,3170,3170,3170,3170,0
|
|
20231107,173200,122731955,3170,3170,3170,3170,0
|
|
20231107,173100,122731955,3170,3170,3170,3170,0
|
|
20231107,173000,122731955,3170,3170,3170,3170,0
|
|
20231107,172900,122731955,3170,3170,3170,3170,0
|
|
20231107,172800,122731955,3170,3170,3170,3170,0
|
|
20231107,172700,122731955,3170,3170,3170,3170,0
|
|
20231107,172600,122731955,3170,3170,3170,3170,0
|
|
20231107,172500,122731955,3170,3170,3170,3170,0
|
|
20231107,172400,122731955,3170,3170,3170,3170,0
|
|
20231107,172300,122731955,3170,3170,3170,3170,0
|
|
20231107,172200,122731955,3170,3170,3170,3170,0
|
|
20231107,172100,122731955,3170,3170,3170,3170,0
|
|
20231107,172000,122731955,3170,3170,3170,3170,0
|
|
20231107,171900,122731955,3170,3170,3170,3170,0
|
|
20231107,171800,122731955,3170,3170,3170,3170,0
|
|
20231107,171700,122731955,3170,3170,3170,3170,0
|
|
20231107,171600,122731955,3170,3170,3170,3170,0
|
|
20231107,171500,122731955,3170,3170,3170,3170,0
|
|
20231107,171400,122731955,3170,3170,3170,3170,0
|
|
20231107,171300,122731955,3170,3170,3170,3170,535
|
|
20231107,171200,122731955,3170,3170,3170,3170,0
|
|
20231107,171100,122731955,3170,3170,3170,3170,0
|
|
20231107,171000,122731955,3170,3170,3170,3170,0
|
|
20231107,170900,122731955,3170,3170,3170,3170,0
|
|
20231107,170800,122731955,3170,3170,3170,3170,0
|
|
20231107,170700,122731955,3170,3170,3170,3170,0
|
|
20231107,170600,122731955,3170,3170,3170,3170,0
|
|
20231107,170500,122731955,3170,3170,3170,3170,0
|
|
20231107,170400,122731955,3170,3170,3170,3170,0
|
|
20231107,170300,122731955,3170,3170,3170,3170,0
|
|
20231107,170200,122731955,3170,3170,3170,3170,0
|
|
20231107,170100,122731955,3170,3170,3170,3170,0
|
|
20231107,170000,122731955,3170,3170,3170,3170,0
|
|
20231107,165900,122731955,3170,3170,3170,3170,0
|
|
20231107,165800,122731955,3170,3170,3170,3170,0
|
|
20231107,165700,122731955,3170,3170,3170,3170,0
|
|
20231107,165600,122731955,3170,3170,3170,3170,0
|
|
20231107,165500,122731955,3170,3170,3170,3170,0
|
|
20231107,165400,122731955,3170,3170,3170,3170,0
|
|
20231107,165300,122731955,3170,3170,3170,3170,0
|
|
20231107,165200,122731955,3170,3170,3170,3170,0
|
|
20231107,165100,122731955,3170,3170,3170,3170,0
|
|
20231107,165000,122731955,3170,3170,3170,3170,0
|
|
20231107,164900,122731955,3170,3170,3170,3170,0
|
|
20231107,164800,122731955,3170,3170,3170,3170,0
|
|
20231107,164700,122731955,3170,3170,3170,3170,0
|
|
20231107,164600,122731955,3170,3170,3170,3170,0
|
|
20231107,164500,122731955,3170,3170,3170,3170,0
|
|
20231107,164400,122731955,3170,3170,3170,3170,0
|
|
20231107,164300,122731955,3170,3170,3170,3170,535
|
|
20231107,164200,122731955,3170,3170,3170,3170,0
|
|
20231107,164100,122731955,3170,3170,3170,3170,0
|
|
20231107,164000,122731955,3170,3170,3170,3170,0
|
|
20231107,163900,122731955,3170,3170,3170,3170,0
|
|
20231107,163800,122731955,3170,3170,3170,3170,0
|
|
20231107,163700,122731955,3170,3170,3170,3170,0
|
|
20231107,163600,122731955,3170,3170,3170,3170,0
|
|
20231107,163500,122731955,3170,3170,3170,3170,0
|
|
20231107,163400,122731955,3170,3170,3170,3170,0
|
|
20231107,163300,122731955,3170,3170,3170,3170,0
|
|
20231107,163200,122731955,3170,3170,3170,3170,0
|
|
20231107,163100,122731955,3170,3170,3170,3170,0
|
|
20231107,163000,122731955,3170,3170,3170,3170,0
|
|
20231107,162900,122731955,3170,3170,3170,3170,0
|
|
20231107,162800,122731955,3170,3170,3170,3170,0
|
|
20231107,162700,122731955,3170,3170,3170,3170,0
|
|
20231107,162600,122731955,3170,3170,3170,3170,0
|
|
20231107,162500,122731955,3170,3170,3170,3170,0
|
|
20231107,162400,122731955,3170,3170,3170,3170,0
|
|
20231107,162300,122731955,3170,3170,3170,3170,0
|
|
20231107,162200,122731955,3170,3170,3170,3170,0
|
|
20231107,162100,122731955,3170,3170,3170,3170,0
|
|
20231107,162000,122731955,3170,3170,3170,3170,0
|
|
20231107,161900,122731955,3170,3170,3170,3170,0
|
|
20231107,161800,122731955,3170,3170,3170,3170,0
|
|
20231107,161700,122731955,3170,3170,3170,3170,0
|
|
20231107,161600,122731955,3170,3170,3170,3170,0
|
|
20231107,161500,122731955,3170,3170,3170,3170,0
|
|
20231107,161400,122731955,3170,3170,3170,3170,0
|
|
20231107,161300,122731955,3170,3170,3170,3170,535
|
|
20231107,161200,122731955,3170,3170,3170,3170,0
|
|
20231107,161100,122731955,3170,3170,3170,3170,0
|
|
20231107,161000,122731955,3170,3170,3170,3170,0
|
|
20231107,160900,122731955,3170,3170,3170,3170,0
|
|
20231107,160800,122731955,3170,3170,3170,3170,0
|
|
20231107,160700,122731955,3170,3170,3170,3170,0
|
|
20231107,160600,122731955,3170,3170,3170,3170,0
|
|
20231107,160500,122731955,3170,3170,3170,3170,0
|
|
20231107,160400,122731955,3170,3170,3170,3170,0
|
|
20231107,160300,122731955,3170,3170,3170,3170,0
|
|
20231107,160200,122731955,3170,3170,3170,3170,0
|
|
20231107,160100,122731955,3170,3170,3170,3170,0
|
|
20231107,160000,122731955,3170,3170,3170,3170,0
|
|
20231107,155900,122731955,3170,3170,3170,3170,0
|
|
20231107,155800,122731955,3170,3170,3170,3170,0
|
|
20231107,155700,122731955,3170,3170,3170,3170,0
|
|
20231107,155600,122731955,3170,3170,3170,3170,0
|
|
20231107,155500,122731955,3170,3170,3170,3170,0
|
|
20231107,155400,122731955,3170,3170,3170,3170,0
|
|
20231107,155300,122731955,3170,3170,3170,3170,0
|
|
20231107,155200,122731955,3170,3170,3170,3170,0
|
|
20231107,155100,122731955,3170,3170,3170,3170,0
|
|
20231107,155000,122731955,3170,3170,3170,3170,0
|
|
20231107,154900,122731955,3170,3170,3170,3170,0
|
|
20231107,154800,122731955,3170,3170,3170,3170,0
|
|
20231107,154700,122731955,3170,3170,3170,3170,0
|
|
20231107,154600,122731955,3170,3170,3170,3170,0
|
|
20231107,154500,122731955,3170,3170,3170,3170,0
|
|
20231107,154400,122731955,3170,3170,3170,3170,0
|
|
20231107,154300,122731955,3170,3170,3170,3170,535
|
|
20231107,154200,122731955,3170,3170,3170,3170,0
|
|
20231107,154100,122731955,3170,3170,3170,3170,0
|
|
20231107,154000,122731955,3170,3170,3170,3170,0
|
|
20231107,153900,122731955,3170,3170,3170,3170,0
|
|
20231107,153800,122731955,3170,3170,3170,3170,0
|
|
20231107,153700,122731955,3170,3170,3170,3170,0
|
|
20231107,153600,122731955,3170,3170,3170,3170,0
|
|
20231107,153500,122731955,3170,3170,3170,3170,0
|
|
20231107,153400,122731955,3170,3170,3170,3170,0
|
|
20231107,153300,122731955,3170,3170,3170,3170,0
|
|
20231107,153200,122731955,3170,3170,3170,3170,0
|
|
20231107,153100,122731955,3170,3170,3170,3170,0
|
|
20231107,153000,122731955,3170,3170,3170,3170,535
|
|
20231107,152900,121036005,3170,3170,3170,3170,0
|
|
20231107,152800,121036005,3170,3170,3170,3170,0
|
|
20231107,152700,121036005,3170,3170,3170,3170,0
|
|
20231107,152600,121036005,3170,3170,3170,3170,0
|
|
20231107,152500,121036005,3170,3170,3170,3170,0
|
|
20231107,152400,121036005,3170,3170,3170,3170,0
|
|
20231107,152300,121036005,3170,3170,3170,3170,0
|
|
20231107,152200,121036005,3170,3170,3170,3170,0
|
|
20231107,152100,121036005,3170,3170,3170,3170,0
|
|
20231107,152000,121036005,3170,3170,3170,3170,0
|
|
20231107,151900,121036005,3170,3170,3170,3170,0
|
|
20231107,151800,121036005,3170,3170,3170,3170,0
|
|
20231107,151700,121036005,3170,3170,3170,3170,15
|
|
20231107,151600,120988455,3170,3170,3170,3170,0
|
|
20231107,151500,120988455,3170,3170,3170,3170,0
|
|
20231107,151400,120988455,3170,3170,3170,3170,0
|
|
20231107,151300,120988455,3170,3170,3170,3170,0
|
|
20231107,151200,120988455,3170,3170,3170,3170,0
|
|
20231107,151100,120988455,3170,3170,3170,3170,0
|
|
20231107,151000,120988455,3170,3170,3170,3170,8
|
|
20231107,150900,120963095,3160,3155,3160,3155,2633
|
|
20231107,150800,112645200,3155,3155,3155,3155,0
|
|
20231107,150700,112645200,3155,3155,3155,3155,1
|
|
20231107,150600,112642045,3140,3140,3140,3140,0
|
|
20231107,150500,112642045,3140,3140,3140,3140,50
|
|
20231107,150400,112485045,3155,3155,3155,3155,0
|
|
20231107,150300,112485045,3155,3155,3155,3155,0
|
|
20231107,150200,112485045,3155,3155,3155,3155,0
|
|
20231107,150100,112485045,3155,3155,3155,3155,0
|
|
20231107,150000,112485045,3155,3155,3155,3155,0
|
|
20231107,145900,112485045,3155,3155,3155,3155,0
|
|
20231107,145800,112485045,3155,3155,3155,3155,0
|
|
20231107,145700,112485045,3155,3155,3155,3155,1
|
|
20231107,145600,112481890,3135,3135,3135,3135,0
|
|
20231107,145500,112481890,3135,3135,3135,3135,0
|
|
20231107,145400,112481890,3135,3135,3135,3135,0
|
|
20231107,145300,112481890,3135,3135,3135,3135,0
|
|
20231107,145200,112481890,3135,3155,3155,3135,310
|
|
20231107,145100,111504240,3155,3155,3155,3155,0
|
|
20231107,145000,111504240,3155,3155,3155,3155,0
|
|
20231107,144900,111504240,3155,3155,3155,3155,0
|
|
20231107,144800,111504240,3155,3155,3155,3155,0
|
|
20231107,144700,111504240,3155,3155,3155,3155,1
|
|
20231107,144600,111501085,3130,3130,3130,3130,0
|
|
20231107,144500,111501085,3130,3130,3130,3130,0
|
|
20231107,144400,111501085,3130,3130,3130,3130,0
|
|
20231107,144300,111501085,3130,3130,3130,3130,0
|
|
20231107,144200,111501085,3130,3130,3130,3130,0
|
|
20231107,144100,111501085,3130,3130,3130,3130,0
|
|
20231107,144000,111501085,3130,3130,3130,3130,0
|
|
20231107,143900,111501085,3130,3130,3130,3130,200
|
|
20231107,143800,110875085,3155,3150,3155,3150,1620
|
|
20231107,143700,105764585,3150,3150,3150,3150,1
|
|
20231107,143600,105761435,3150,3150,3150,3150,0
|
|
20231107,143500,105761435,3150,3150,3150,3150,220
|
|
20231107,143400,105068435,3150,3150,3150,3150,0
|
|
20231107,143300,105068435,3150,3150,3150,3150,0
|
|
20231107,143200,105068435,3150,3150,3150,3150,0
|
|
20231107,143100,105068435,3150,3150,3150,3150,0
|
|
20231107,143000,105068435,3150,3150,3150,3150,0
|
|
20231107,142900,105068435,3150,3150,3150,3150,0
|
|
20231107,142800,105068435,3150,3150,3150,3150,220
|
|
20231107,142700,104375435,3150,3150,3150,3150,1
|
|
20231107,142600,104372285,3125,3125,3125,3125,0
|
|
20231107,142500,104372285,3125,3125,3125,3125,0
|
|
20231107,142400,104372285,3125,3140,3140,3125,1420
|
|
20231107,142300,99926820,3140,3140,3140,3140,10
|
|
20231107,142200,99895420,3140,3140,3140,3140,0
|
|
20231107,142100,99895420,3140,3140,3140,3140,0
|
|
20231107,142000,99895420,3140,3140,3140,3140,0
|
|
20231107,141900,99895420,3140,3140,3140,3140,0
|
|
20231107,141800,99895420,3140,3140,3140,3140,0
|
|
20231107,141700,99895420,3140,3140,3140,3140,0
|
|
20231107,141600,99895420,3140,3140,3140,3140,0
|
|
20231107,141500,99895420,3140,3140,3140,3140,0
|
|
20231107,141400,99895420,3140,3140,3140,3140,0
|
|
20231107,141300,99895420,3140,3140,3140,3140,0
|
|
20231107,141200,99895420,3140,3140,3140,3140,498
|
|
20231107,141100,98331700,3160,3160,3160,3160,0
|
|
20231107,141000,98331700,3160,3160,3160,3160,0
|
|
20231107,140900,98331700,3160,3160,3160,3160,0
|
|
20231107,140800,98331700,3160,3160,3160,3160,0
|
|
20231107,140700,98331700,3160,3160,3160,3160,0
|
|
20231107,140600,98331700,3160,3160,3160,3160,0
|
|
20231107,140500,98331700,3160,3155,3160,3155,745
|
|
20231107,140400,95980000,3145,3145,3145,3145,0
|
|
20231107,140300,95980000,3145,3145,3145,3145,0
|
|
20231107,140200,95980000,3145,3145,3145,3145,0
|
|
20231107,140100,95980000,3145,3145,3145,3145,0
|
|
20231107,140000,95980000,3145,3145,3145,3145,0
|
|
20231107,135900,95980000,3145,3145,3145,3145,0
|
|
20231107,135800,95980000,3145,3145,3145,3145,100
|
|
20231107,135700,95665500,3145,3145,3145,3145,100
|
|
20231107,135600,95351000,3150,3150,3150,3150,0
|
|
20231107,135500,95351000,3150,3150,3150,3150,150
|
|
20231107,135400,94878500,3150,3150,3150,3150,0
|
|
20231107,135300,94878500,3150,3150,3150,3150,151
|
|
20231107,135200,94402850,3155,3155,3155,3155,51
|
|
20231107,135100,94241945,3160,3160,3160,3160,0
|
|
20231107,135000,94241945,3160,3150,3160,3150,5
|
|
20231107,134900,94226185,3150,3150,3150,3150,0
|
|
20231107,134800,94226185,3150,3150,3150,3150,41
|
|
20231107,134700,94097035,3150,3150,3150,3150,1
|
|
20231107,134600,94093885,3135,3135,3135,3135,0
|
|
20231107,134500,94093885,3135,3135,3135,3135,0
|
|
20231107,134400,94093885,3135,3135,3135,3135,0
|
|
20231107,134300,94093885,3135,3135,3135,3135,143
|
|
20231107,134200,93645580,3130,3130,3130,3130,0
|
|
20231107,134100,93645580,3130,3130,3130,3130,0
|
|
20231107,134000,93645580,3130,3130,3130,3130,0
|
|
20231107,133900,93645580,3130,3130,3130,3130,0
|
|
20231107,133800,93645580,3130,3130,3130,3130,0
|
|
20231107,133700,93645580,3130,3130,3130,3130,0
|
|
20231107,133600,93645580,3130,3130,3130,3130,31
|
|
20231107,133500,93548550,3150,3150,3150,3150,0
|
|
20231107,133400,93548550,3150,3150,3150,3150,0
|
|
20231107,133300,93548550,3150,3150,3150,3150,1
|
|
20231107,133200,93545400,3150,3150,3150,3150,0
|
|
20231107,133100,93545400,3150,3135,3150,3135,7
|
|
20231107,133000,93523440,3145,3145,3145,3145,0
|
|
20231107,132900,93523440,3145,3145,3145,3145,0
|
|
20231107,132800,93523440,3145,3145,3145,3145,0
|
|
20231107,132700,93523440,3145,3145,3145,3145,0
|
|
20231107,132600,93523440,3145,3145,3145,3145,0
|
|
20231107,132500,93523440,3145,3145,3145,3145,0
|
|
20231107,132400,93523440,3145,3145,3145,3145,0
|
|
20231107,132300,93523440,3145,3145,3145,3145,0
|
|
20231107,132200,93523440,3145,3145,3145,3145,0
|
|
20231107,132100,93523440,3145,3145,3145,3145,0
|
|
20231107,132000,93523440,3145,3145,3145,3145,0
|
|
20231107,131900,93523440,3145,3145,3145,3145,0
|
|
20231107,131800,93523440,3145,3145,3145,3145,0
|
|
20231107,131700,93523440,3145,3145,3145,3145,0
|
|
20231107,131600,93523440,3145,3145,3145,3145,0
|
|
20231107,131500,93523440,3145,3145,3145,3145,0
|
|
20231107,131400,93523440,3145,3145,3145,3145,0
|
|
20231107,131300,93523440,3145,3145,3145,3145,0
|
|
20231107,131200,93523440,3145,3145,3145,3145,0
|
|
20231107,131100,93523440,3145,3145,3145,3145,1
|
|
20231107,131000,93520295,3120,3120,3120,3120,0
|
|
20231107,130900,93520295,3120,3120,3120,3120,0
|
|
20231107,130800,93520295,3120,3120,3120,3120,0
|
|
20231107,130700,93520295,3120,3120,3120,3120,0
|
|
20231107,130600,93520295,3120,3120,3120,3120,0
|
|
20231107,130500,93520295,3120,3120,3120,3120,0
|
|
20231107,130400,93520295,3120,3120,3120,3120,0
|
|
20231107,130300,93520295,3120,3120,3120,3120,0
|
|
20231107,130200,93520295,3120,3120,3120,3120,0
|
|
20231107,130100,93520295,3120,3120,3120,3120,0
|
|
20231107,130000,93520295,3120,3120,3120,3120,0
|
|
20231107,125900,93520295,3120,3120,3120,3120,0
|
|
20231107,125800,93520295,3120,3120,3120,3120,0
|
|
20231107,125700,93520295,3120,3120,3120,3120,0
|
|
20231107,125600,93520295,3120,3120,3120,3120,0
|
|
20231107,125500,93520295,3120,3120,3120,3120,0
|
|
20231107,125400,93520295,3120,3120,3120,3120,0
|
|
20231107,125300,93520295,3120,3120,3120,3120,0
|
|
20231107,125200,93520295,3120,3120,3120,3120,0
|
|
20231107,125100,93520295,3120,3120,3120,3120,0
|
|
20231107,125000,93520295,3120,3125,3125,3120,460
|
|
20231107,124900,92084960,3120,3120,3120,3120,0
|
|
20231107,124800,92084960,3120,3125,3125,3120,2000
|
|
20231107,124700,85844345,3125,3125,3125,3125,0
|
|
20231107,124600,85844345,3125,3125,3125,3125,0
|
|
20231107,124500,85844345,3125,3125,3125,3125,0
|
|
20231107,124400,85844345,3125,3125,3125,3125,0
|
|
20231107,124300,85844345,3125,3125,3125,3125,0
|
|
20231107,124200,85844345,3125,3125,3125,3125,0
|
|
20231107,124100,85844345,3125,3125,3125,3125,0
|
|
20231107,124000,85844345,3125,3125,3125,3125,0
|
|
20231107,123900,85844345,3125,3125,3125,3125,0
|
|
20231107,123800,85844345,3125,3125,3125,3125,10
|
|
20231107,123700,85813095,3125,3125,3125,3125,70
|
|
20231107,123600,85594345,3120,3120,3120,3120,0
|
|
20231107,123500,85594345,3120,3130,3130,3120,1530
|
|
20231107,123400,80819135,3135,3135,3135,3135,22
|
|
20231107,123300,80750165,3130,3130,3130,3130,0
|
|
20231107,123200,80750165,3130,3130,3130,3130,4
|
|
20231107,123100,80737645,3130,3130,3130,3130,0
|
|
20231107,123000,80737645,3130,3130,3130,3130,0
|
|
20231107,122900,80737645,3130,3130,3130,3130,5
|
|
20231107,122800,80721995,3130,3130,3130,3130,1
|
|
20231107,122700,80718865,3120,3120,3120,3120,0
|
|
20231107,122600,80718865,3120,3120,3120,3120,2
|
|
20231107,122500,80712625,3120,3120,3120,3120,0
|
|
20231107,122400,80712625,3120,3120,3120,3120,284
|
|
20231107,122300,79826545,3120,3120,3120,3120,0
|
|
20231107,122200,79826545,3120,3120,3120,3120,0
|
|
20231107,122100,79826545,3120,3120,3120,3120,0
|
|
20231107,122000,79826545,3120,3120,3120,3120,0
|
|
20231107,121900,79826545,3120,3120,3120,3120,0
|
|
20231107,121800,79826545,3120,3130,3130,3120,315
|
|
20231107,121700,78841440,3135,3135,3135,3135,0
|
|
20231107,121600,78841440,3135,3135,3135,3135,982
|
|
20231107,121500,75762870,3135,3135,3135,3135,0
|
|
20231107,121400,75762870,3135,3135,3135,3135,1
|
|
20231107,121300,75759735,3140,3140,3140,3140,140
|
|
20231107,121200,75320135,3140,3140,3140,3140,0
|
|
20231107,121100,75320135,3140,3140,3140,3140,0
|
|
20231107,121000,75320135,3140,3140,3140,3140,8
|
|
20231107,120900,75295015,3140,3140,3140,3140,8
|
|
20231107,120800,75269895,3140,3140,3140,3140,0
|
|
20231107,120700,75269895,3140,3145,3145,3140,1807
|
|
20231107,120600,69595555,3145,3145,3145,3145,80
|
|
20231107,120500,69343955,3145,3145,3145,3145,7
|
|
20231107,120400,69321940,3145,3145,3145,3145,155
|
|
20231107,120300,68834465,3145,3145,3145,3145,86
|
|
20231107,120200,68563995,3145,3145,3145,3145,0
|
|
20231107,120100,68563995,3145,3145,3145,3145,1000
|
|
20231107,120000,65418995,3140,3140,3140,3140,0
|
|
20231107,115900,65418995,3140,3140,3140,3140,137
|
|
20231107,115800,64988815,3145,3145,3145,3145,1331
|
|
20231107,115700,60802820,3145,3145,3145,3145,0
|
|
20231107,115600,60802820,3145,3145,3145,3145,0
|
|
20231107,115500,60802820,3145,3145,3145,3145,0
|
|
20231107,115400,60802820,3145,3145,3145,3145,30
|
|
20231107,115300,60708470,3145,3145,3145,3145,0
|
|
20231107,115200,60708470,3145,3145,3145,3145,0
|
|
20231107,115100,60708470,3145,3145,3145,3145,0
|
|
20231107,115000,60708470,3145,3145,3145,3145,0
|
|
20231107,114900,60708470,3145,3145,3145,3145,0
|
|
20231107,114800,60708470,3145,3145,3145,3145,0
|
|
20231107,114700,60708470,3145,3145,3145,3145,0
|
|
20231107,114600,60708470,3145,3145,3145,3145,0
|
|
20231107,114500,60708470,3145,3145,3145,3145,0
|
|
20231107,114400,60708470,3145,3145,3145,3145,0
|
|
20231107,114300,60708470,3145,3145,3145,3145,0
|
|
20231107,114200,60708470,3145,3145,3145,3145,0
|
|
20231107,114100,60708470,3145,3145,3145,3145,0
|
|
20231107,114000,60708470,3145,3145,3145,3145,0
|
|
20231107,113900,60708470,3145,3145,3145,3145,0
|
|
20231107,113800,60708470,3145,3145,3145,3145,0
|
|
20231107,113700,60708470,3145,3145,3145,3145,336
|
|
20231107,113600,59651750,3145,3145,3145,3145,0
|
|
20231107,113500,59651750,3145,3145,3145,3145,1
|
|
20231107,113400,59648605,3145,3145,3145,3145,0
|
|
20231107,113300,59648605,3145,3145,3145,3145,200
|
|
20231107,113200,59019605,3150,3150,3150,3150,0
|
|
20231107,113100,59019605,3150,3150,3150,3150,3
|
|
20231107,113000,59010155,3145,3145,3145,3145,113
|
|
20231107,112900,58654770,3145,3145,3145,3145,0
|
|
20231107,112800,58654770,3145,3145,3145,3145,0
|
|
20231107,112700,58654770,3145,3145,3145,3145,0
|
|
20231107,112600,58654770,3145,3145,3145,3145,0
|
|
20231107,112500,58654770,3145,3145,3145,3145,0
|
|
20231107,112400,58654770,3145,3145,3145,3145,0
|
|
20231107,112300,58654770,3145,3145,3145,3145,0
|
|
20231107,112200,58654770,3145,3145,3145,3145,0
|
|
20231107,112100,58654770,3145,3145,3145,3145,0
|
|
20231107,112000,58654770,3145,3145,3145,3145,0
|
|
20231107,111900,58654770,3145,3145,3145,3145,0
|
|
20231107,111800,58654770,3145,3145,3145,3145,2910
|
|
20231107,111700,49502820,3145,3145,3145,3145,2
|
|
20231107,111600,49496530,3150,3150,3150,3150,0
|
|
20231107,111500,49496530,3150,3150,3150,3150,0
|
|
20231107,111400,49496530,3150,3150,3150,3150,0
|
|
20231107,111300,49496530,3150,3150,3150,3150,0
|
|
20231107,111200,49496530,3150,3150,3150,3150,0
|
|
20231107,111100,49496530,3150,3150,3150,3150,500
|
|
20231107,111000,47921530,3145,3145,3145,3145,0
|
|
20231107,110900,47921530,3145,3145,3145,3145,0
|
|
20231107,110800,47921530,3145,3145,3145,3145,0
|
|
20231107,110700,47921530,3145,3145,3145,3145,0
|
|
20231107,110600,47921530,3145,3145,3145,3145,0
|
|
20231107,110500,47921530,3145,3145,3145,3145,0
|
|
20231107,110400,47921530,3145,3145,3145,3145,0
|
|
20231107,110300,47921530,3145,3145,3145,3145,0
|
|
20231107,110200,47921530,3145,3145,3145,3145,0
|
|
20231107,110100,47921530,3145,3145,3145,3145,1
|
|
20231107,110000,47918385,3145,3145,3145,3145,0
|
|
20231107,105900,47918385,3145,3145,3145,3145,0
|
|
20231107,105800,47918385,3145,3145,3145,3145,0
|
|
20231107,105700,47918385,3145,3145,3145,3145,4
|
|
20231107,105600,47905805,3150,3150,3150,3150,0
|
|
20231107,105500,47905805,3150,3150,3150,3150,0
|
|
20231107,105400,47905805,3150,3150,3150,3150,0
|
|
20231107,105300,47905805,3150,3150,3150,3150,0
|
|
20231107,105200,47905805,3150,3150,3150,3150,21
|
|
20231107,105100,47839655,3150,3155,3155,3145,259
|
|
20231107,105000,47023930,3160,3160,3160,3160,30
|
|
20231107,104900,46929130,3150,3150,3150,3150,0
|
|
20231107,104800,46929130,3150,3150,3150,3150,0
|
|
20231107,104700,46929130,3150,3150,3150,3150,2
|
|
20231107,104600,46922830,3150,3150,3150,3150,0
|
|
20231107,104500,46922830,3150,3150,3150,3150,0
|
|
20231107,104400,46922830,3150,3150,3150,3150,0
|
|
20231107,104300,46922830,3150,3150,3150,3150,0
|
|
20231107,104200,46922830,3150,3150,3150,3150,70
|
|
20231107,104100,46702330,3150,3150,3150,3150,0
|
|
20231107,104000,46702330,3150,3150,3150,3150,0
|
|
20231107,103900,46702330,3150,3150,3150,3150,0
|
|
20231107,103800,46702330,3150,3155,3155,3150,119
|
|
20231107,103700,46327385,3155,3155,3155,3155,0
|
|
20231107,103600,46327385,3155,3155,3155,3155,0
|
|
20231107,103500,46327385,3155,3155,3155,3155,21
|
|
20231107,103400,46261130,3155,3155,3155,3155,0
|
|
20231107,103300,46261130,3155,3155,3155,3155,4
|
|
20231107,103200,46248510,3145,3145,3145,3145,0
|
|
20231107,103100,46248510,3145,3145,3145,3145,0
|
|
20231107,103000,46248510,3145,3145,3145,3145,0
|
|
20231107,102900,46248510,3145,3145,3145,3145,0
|
|
20231107,102800,46248510,3145,3145,3145,3145,0
|
|
20231107,102700,46248510,3145,3145,3145,3145,0
|
|
20231107,102600,46248510,3145,3145,3145,3145,100
|
|
20231107,102500,45934010,3155,3155,3155,3155,1095
|
|
20231107,102400,42479285,3150,3150,3150,3150,609
|
|
20231107,102300,40560935,3155,3155,3155,3155,0
|
|
20231107,102200,40560935,3155,3155,3155,3155,0
|
|
20231107,102100,40560935,3155,3155,3155,3155,0
|
|
20231107,102000,40560935,3155,3155,3155,3155,0
|
|
20231107,101900,40560935,3155,3155,3155,3155,13
|
|
20231107,101800,40519920,3150,3150,3150,3150,51
|
|
20231107,101700,40359270,3150,3155,3155,3150,42
|
|
20231107,101600,40226945,3155,3155,3155,3155,0
|
|
20231107,101500,40226945,3155,3155,3155,3155,0
|
|
20231107,101400,40226945,3155,3155,3155,3155,0
|
|
20231107,101300,40226945,3155,3150,3155,3150,275
|
|
20231107,101200,39360570,3155,3155,3155,3155,0
|
|
20231107,101100,39360570,3155,3155,3155,3155,0
|
|
20231107,101000,39360570,3155,3155,3155,3155,0
|
|
20231107,100900,39360570,3155,3155,3155,3155,0
|
|
20231107,100800,39360570,3155,3155,3155,3155,63
|
|
20231107,100700,39161805,3155,3155,3155,3155,6
|
|
20231107,100600,39142875,3155,3155,3155,3155,244
|
|
20231107,100500,38373055,3155,3155,3155,3155,0
|
|
20231107,100400,38373055,3155,3160,3160,3155,500
|
|
20231107,100300,36793860,3160,3160,3160,3160,1
|
|
20231107,100200,36790700,3165,3165,3165,3165,0
|
|
20231107,100100,36790700,3165,3165,3165,3165,1
|
|
20231107,100000,36787535,3165,3165,3165,3165,0
|
|
20231107,095900,36787535,3165,3165,3165,3165,1
|
|
20231107,095800,36784370,3160,3160,3160,3160,0
|
|
20231107,095700,36784370,3160,3160,3160,3160,0
|
|
20231107,095600,36784370,3160,3160,3160,3160,50
|
|
20231107,095500,36626370,3160,3160,3160,3160,0
|
|
20231107,095400,36626370,3160,3160,3160,3160,0
|
|
20231107,095300,36626370,3160,3160,3160,3160,1
|
|
20231107,095200,36623210,3155,3155,3155,3155,0
|
|
20231107,095100,36623210,3155,3155,3155,3155,0
|
|
20231107,095000,36623210,3155,3155,3155,3155,0
|
|
20231107,094900,36623210,3155,3155,3155,3155,0
|
|
20231107,094800,36623210,3155,3155,3155,3155,0
|
|
20231107,094700,36623210,3155,3155,3155,3155,1
|
|
20231107,094600,36620055,3160,3160,3160,3160,0
|
|
20231107,094500,36620055,3160,3160,3160,3160,0
|
|
20231107,094400,36620055,3160,3165,3165,3160,896
|
|
20231107,094300,33785490,3165,3165,3165,3165,0
|
|
20231107,094200,33785490,3165,3165,3165,3165,0
|
|
20231107,094100,33785490,3165,3165,3165,3165,29
|
|
20231107,094000,33693705,3170,3170,3170,3170,0
|
|
20231107,093900,33693705,3170,3170,3170,3170,0
|
|
20231107,093800,33693705,3170,3170,3170,3170,1331
|
|
20231107,093700,29474435,3170,3170,3170,3170,0
|
|
20231107,093600,29474435,3170,3170,3170,3170,0
|
|
20231107,093500,29474435,3170,3170,3170,3170,0
|
|
20231107,093400,29474435,3170,3170,3170,3170,5
|
|
20231107,093300,29458585,3180,3180,3180,3180,222
|
|
20231107,093200,28752625,3170,3170,3170,3170,1
|
|
20231107,093100,28749455,3180,3180,3180,3180,2
|
|
20231107,093000,28743095,3180,3180,3180,3180,0
|
|
20231107,092900,28743095,3180,3180,3180,3180,0
|
|
20231107,092800,28743095,3180,3180,3180,3180,0
|
|
20231107,092700,28743095,3180,3180,3180,3180,0
|
|
20231107,092600,28743095,3180,3180,3180,3180,199
|
|
20231107,092500,28110275,3180,3180,3180,3180,252
|
|
20231107,092400,27308915,3180,3180,3180,3180,0
|
|
20231107,092300,27308915,3180,3170,3180,3170,2315
|
|
20231107,092200,19949675,3160,3160,3160,3160,0
|
|
20231107,092100,19949675,3160,3160,3160,3160,0
|
|
20231107,092000,19949675,3160,3160,3160,3160,73
|
|
20231107,091900,19718995,3160,3155,3160,3155,70
|
|
20231107,091800,19497920,3140,3140,3140,3140,0
|
|
20231107,091700,19497920,3140,3140,3140,3140,0
|
|
20231107,091600,19497920,3140,3140,3140,3140,0
|
|
20231107,091500,19497920,3140,3140,3140,3140,1334
|
|
20231107,091400,15309160,3140,3145,3145,3140,241
|
|
20231107,091300,14551465,3145,3145,3145,3145,0
|
|
20231107,091200,14551465,3145,3145,3145,3145,0
|
|
20231107,091100,14551465,3145,3145,3145,3145,611
|
|
20231107,091000,12629870,3145,3150,3150,3145,2
|
|
20231107,090900,12623575,3160,3160,3160,3160,0
|
|
20231107,090800,12623575,3160,3160,3160,3160,25
|
|
20231107,090700,12544575,3145,3145,3145,3145,5
|
|
20231107,090600,12528850,3150,3150,3150,3150,1374
|
|
20231107,090500,8200750,3150,3155,3155,3145,1104
|
|
20231107,090400,4725270,3160,3160,3160,3155,1025
|
|
20231107,090300,1486340,3160,3170,3170,3160,172
|
|
20231107,090200,942210,3180,3180,3180,3180,0
|
|
20231107,090100,942210,3180,3180,3195,3180,221
|
|
20231107,090000,236430,3195,3195,3195,3195,74
|