675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201200,347110720,3020,3020,3020,3020,3063
|
|
20231107,201100,347110720,3020,3020,3020,3020,0
|
|
20231107,201000,347110720,3020,3020,3020,3020,0
|
|
20231107,200900,347110720,3020,3020,3020,3020,0
|
|
20231107,200800,347110720,3020,3020,3020,3020,0
|
|
20231107,200700,347110720,3020,3020,3020,3020,0
|
|
20231107,200600,347110720,3020,3020,3020,3020,0
|
|
20231107,200500,347110720,3020,3020,3020,3020,0
|
|
20231107,200400,347110720,3020,3020,3020,3020,0
|
|
20231107,200300,347110720,3020,3020,3020,3020,0
|
|
20231107,200200,347110720,3020,3020,3020,3020,0
|
|
20231107,200100,347110720,3020,3020,3020,3020,0
|
|
20231107,200000,347110720,3020,3020,3020,3020,0
|
|
20231107,195900,347110720,3020,3020,3020,3020,0
|
|
20231107,195800,347110720,3020,3020,3020,3020,0
|
|
20231107,195700,347110720,3020,3020,3020,3020,0
|
|
20231107,195600,347110720,3020,3020,3020,3020,0
|
|
20231107,195500,347110720,3020,3020,3020,3020,0
|
|
20231107,195400,347110720,3020,3020,3020,3020,0
|
|
20231107,195300,347110720,3020,3020,3020,3020,0
|
|
20231107,195200,347110720,3020,3020,3020,3020,0
|
|
20231107,195100,347110720,3020,3020,3020,3020,0
|
|
20231107,195000,347110720,3020,3020,3020,3020,0
|
|
20231107,194900,347110720,3020,3020,3020,3020,0
|
|
20231107,194800,347110720,3020,3020,3020,3020,0
|
|
20231107,194700,347110720,3020,3020,3020,3020,0
|
|
20231107,194600,347110720,3020,3020,3020,3020,0
|
|
20231107,194500,347110720,3020,3020,3020,3020,0
|
|
20231107,194400,347110720,3020,3020,3020,3020,0
|
|
20231107,194300,347110720,3020,3020,3020,3020,0
|
|
20231107,194200,347110720,3020,3020,3020,3020,3063
|
|
20231107,194100,347110720,3020,3020,3020,3020,0
|
|
20231107,194000,347110720,3020,3020,3020,3020,0
|
|
20231107,193900,347110720,3020,3020,3020,3020,0
|
|
20231107,193800,347110720,3020,3020,3020,3020,0
|
|
20231107,193700,347110720,3020,3020,3020,3020,0
|
|
20231107,193600,347110720,3020,3020,3020,3020,0
|
|
20231107,193500,347110720,3020,3020,3020,3020,0
|
|
20231107,193400,347110720,3020,3020,3020,3020,0
|
|
20231107,193300,347110720,3020,3020,3020,3020,0
|
|
20231107,193200,347110720,3020,3020,3020,3020,0
|
|
20231107,193100,347110720,3020,3020,3020,3020,0
|
|
20231107,193000,347110720,3020,3020,3020,3020,0
|
|
20231107,192900,347110720,3020,3020,3020,3020,0
|
|
20231107,192800,347110720,3020,3020,3020,3020,0
|
|
20231107,192700,347110720,3020,3020,3020,3020,0
|
|
20231107,192600,347110720,3020,3020,3020,3020,0
|
|
20231107,192500,347110720,3020,3020,3020,3020,0
|
|
20231107,192400,347110720,3020,3020,3020,3020,0
|
|
20231107,192300,347110720,3020,3020,3020,3020,0
|
|
20231107,192200,347110720,3020,3020,3020,3020,0
|
|
20231107,192100,347110720,3020,3020,3020,3020,0
|
|
20231107,192000,347110720,3020,3020,3020,3020,0
|
|
20231107,191900,347110720,3020,3020,3020,3020,0
|
|
20231107,191800,347110720,3020,3020,3020,3020,0
|
|
20231107,191700,347110720,3020,3020,3020,3020,0
|
|
20231107,191600,347110720,3020,3020,3020,3020,0
|
|
20231107,191500,347110720,3020,3020,3020,3020,0
|
|
20231107,191400,347110720,3020,3020,3020,3020,0
|
|
20231107,191300,347110720,3020,3020,3020,3020,0
|
|
20231107,191200,347110720,3020,3020,3020,3020,3063
|
|
20231107,191100,347110720,3020,3020,3020,3020,0
|
|
20231107,191000,347110720,3020,3020,3020,3020,0
|
|
20231107,190900,347110720,3020,3020,3020,3020,0
|
|
20231107,190800,347110720,3020,3020,3020,3020,0
|
|
20231107,190700,347110720,3020,3020,3020,3020,0
|
|
20231107,190600,347110720,3020,3020,3020,3020,0
|
|
20231107,190500,347110720,3020,3020,3020,3020,0
|
|
20231107,190400,347110720,3020,3020,3020,3020,0
|
|
20231107,190300,347110720,3020,3020,3020,3020,0
|
|
20231107,190200,347110720,3020,3020,3020,3020,0
|
|
20231107,190100,347110720,3020,3020,3020,3020,0
|
|
20231107,190000,347110720,3020,3020,3020,3020,0
|
|
20231107,185900,347110720,3020,3020,3020,3020,0
|
|
20231107,185800,347110720,3020,3020,3020,3020,0
|
|
20231107,185700,347110720,3020,3020,3020,3020,0
|
|
20231107,185600,347110720,3020,3020,3020,3020,0
|
|
20231107,185500,347110720,3020,3020,3020,3020,0
|
|
20231107,185400,347110720,3020,3020,3020,3020,0
|
|
20231107,185300,347110720,3020,3020,3020,3020,0
|
|
20231107,185200,347110720,3020,3020,3020,3020,0
|
|
20231107,185100,347110720,3020,3020,3020,3020,0
|
|
20231107,185000,347110720,3020,3020,3020,3020,0
|
|
20231107,184900,347110720,3020,3020,3020,3020,0
|
|
20231107,184800,347110720,3020,3020,3020,3020,0
|
|
20231107,184700,347110720,3020,3020,3020,3020,0
|
|
20231107,184600,347110720,3020,3020,3020,3020,0
|
|
20231107,184500,347110720,3020,3020,3020,3020,0
|
|
20231107,184400,347110720,3020,3020,3020,3020,0
|
|
20231107,184300,347110720,3020,3020,3020,3020,0
|
|
20231107,184200,347110720,3020,3020,3020,3020,3063
|
|
20231107,184100,347110720,3020,3020,3020,3020,0
|
|
20231107,184000,347110720,3020,3020,3020,3020,0
|
|
20231107,183900,347110720,3020,3020,3020,3020,0
|
|
20231107,183800,347110720,3020,3020,3020,3020,0
|
|
20231107,183700,347110720,3020,3020,3020,3020,0
|
|
20231107,183600,347110720,3020,3020,3020,3020,0
|
|
20231107,183500,347110720,3020,3020,3020,3020,0
|
|
20231107,183400,347110720,3020,3020,3020,3020,0
|
|
20231107,183300,347110720,3020,3020,3020,3020,0
|
|
20231107,183200,347110720,3020,3020,3020,3020,0
|
|
20231107,183100,347110720,3020,3020,3020,3020,0
|
|
20231107,183000,347110720,3020,3020,3020,3020,0
|
|
20231107,182900,347110720,3020,3020,3020,3020,0
|
|
20231107,182800,347110720,3020,3020,3020,3020,0
|
|
20231107,182700,347110720,3020,3020,3020,3020,0
|
|
20231107,182600,347110720,3020,3020,3020,3020,0
|
|
20231107,182500,347110720,3020,3020,3020,3020,0
|
|
20231107,182400,347110720,3020,3020,3020,3020,0
|
|
20231107,182300,347110720,3020,3020,3020,3020,0
|
|
20231107,182200,347110720,3020,3020,3020,3020,0
|
|
20231107,182100,347110720,3020,3020,3020,3020,0
|
|
20231107,182000,347110720,3020,3020,3020,3020,0
|
|
20231107,181900,347110720,3020,3020,3020,3020,0
|
|
20231107,181800,347110720,3020,3020,3020,3020,0
|
|
20231107,181700,347110720,3020,3020,3020,3020,0
|
|
20231107,181600,347110720,3020,3020,3020,3020,0
|
|
20231107,181500,347110720,3020,3020,3020,3020,0
|
|
20231107,181400,347110720,3020,3020,3020,3020,0
|
|
20231107,181300,347110720,3020,3020,3020,3020,0
|
|
20231107,181200,347110720,3020,3020,3020,3020,3063
|
|
20231107,181100,347110720,3020,3020,3020,3020,0
|
|
20231107,181000,347110720,3020,3020,3020,3020,0
|
|
20231107,180900,347110720,3020,3020,3020,3020,0
|
|
20231107,180800,347110720,3020,3020,3020,3020,0
|
|
20231107,180700,347110720,3020,3020,3020,3020,0
|
|
20231107,180600,347110720,3020,3020,3020,3020,0
|
|
20231107,180500,347110720,3020,3020,3020,3020,0
|
|
20231107,180400,347110720,3020,3020,3020,3020,0
|
|
20231107,180300,347110720,3020,3020,3020,3020,0
|
|
20231107,180200,347110720,3020,3020,3020,3020,0
|
|
20231107,180100,347110720,3020,3020,3020,3020,0
|
|
20231107,180000,347110720,3020,3020,3020,3020,0
|
|
20231107,175900,347110720,3020,3020,3020,3020,0
|
|
20231107,175800,347110720,3020,3020,3020,3020,0
|
|
20231107,175700,347110720,3020,3020,3020,3020,0
|
|
20231107,175600,347110720,3020,3020,3020,3020,0
|
|
20231107,175500,347110720,3020,3020,3020,3020,0
|
|
20231107,175400,347110720,3020,3020,3020,3020,0
|
|
20231107,175300,347110720,3020,3020,3020,3020,0
|
|
20231107,175200,347110720,3020,3020,3020,3020,0
|
|
20231107,175100,347110720,3020,3020,3020,3020,0
|
|
20231107,175000,347110720,3020,3020,3020,3020,0
|
|
20231107,174900,347110720,3020,3020,3020,3020,0
|
|
20231107,174800,347110720,3020,3020,3020,3020,0
|
|
20231107,174700,347110720,3020,3020,3020,3020,0
|
|
20231107,174600,347110720,3020,3020,3020,3020,0
|
|
20231107,174500,347110720,3020,3020,3020,3020,0
|
|
20231107,174400,347110720,3020,3020,3020,3020,0
|
|
20231107,174300,347110720,3020,3020,3020,3020,0
|
|
20231107,174200,347110720,3020,3020,3020,3020,3063
|
|
20231107,174100,347110720,3020,3020,3020,3020,0
|
|
20231107,174000,347110720,3020,3020,3020,3020,0
|
|
20231107,173900,347110720,3020,3020,3020,3020,0
|
|
20231107,173800,347110720,3020,3020,3020,3020,0
|
|
20231107,173700,347110720,3020,3020,3020,3020,0
|
|
20231107,173600,347110720,3020,3020,3020,3020,0
|
|
20231107,173500,347110720,3020,3020,3020,3020,0
|
|
20231107,173400,347110720,3020,3020,3020,3020,0
|
|
20231107,173300,347110720,3020,3020,3020,3020,0
|
|
20231107,173200,347110720,3020,3020,3020,3020,0
|
|
20231107,173100,347110720,3020,3020,3020,3020,0
|
|
20231107,173000,347110720,3020,3020,3020,3020,0
|
|
20231107,172900,347110720,3020,3020,3020,3020,0
|
|
20231107,172800,347110720,3020,3020,3020,3020,0
|
|
20231107,172700,347110720,3020,3020,3020,3020,0
|
|
20231107,172600,347110720,3020,3020,3020,3020,0
|
|
20231107,172500,347110720,3020,3020,3020,3020,0
|
|
20231107,172400,347110720,3020,3020,3020,3020,0
|
|
20231107,172300,347110720,3020,3020,3020,3020,0
|
|
20231107,172200,347110720,3020,3020,3020,3020,0
|
|
20231107,172100,347110720,3020,3020,3020,3020,0
|
|
20231107,172000,347110720,3020,3020,3020,3020,0
|
|
20231107,171900,347110720,3020,3020,3020,3020,0
|
|
20231107,171800,347110720,3020,3020,3020,3020,0
|
|
20231107,171700,347110720,3020,3020,3020,3020,0
|
|
20231107,171600,347110720,3020,3020,3020,3020,0
|
|
20231107,171500,347110720,3020,3020,3020,3020,0
|
|
20231107,171400,347110720,3020,3020,3020,3020,0
|
|
20231107,171300,347110720,3020,3020,3020,3020,0
|
|
20231107,171200,347110720,3020,3020,3020,3020,3063
|
|
20231107,171100,347110720,3020,3020,3020,3020,0
|
|
20231107,171000,347110720,3020,3020,3020,3020,0
|
|
20231107,170900,347110720,3020,3020,3020,3020,0
|
|
20231107,170800,347110720,3020,3020,3020,3020,0
|
|
20231107,170700,347110720,3020,3020,3020,3020,0
|
|
20231107,170600,347110720,3020,3020,3020,3020,0
|
|
20231107,170500,347110720,3020,3020,3020,3020,0
|
|
20231107,170400,347110720,3020,3020,3020,3020,0
|
|
20231107,170300,347110720,3020,3020,3020,3020,0
|
|
20231107,170200,347110720,3020,3020,3020,3020,0
|
|
20231107,170100,347110720,3020,3020,3020,3020,0
|
|
20231107,170000,347110720,3020,3020,3020,3020,0
|
|
20231107,165900,347110720,3020,3020,3020,3020,0
|
|
20231107,165800,347110720,3020,3020,3020,3020,0
|
|
20231107,165700,347110720,3020,3020,3020,3020,0
|
|
20231107,165600,347110720,3020,3020,3020,3020,0
|
|
20231107,165500,347110720,3020,3020,3020,3020,0
|
|
20231107,165400,347110720,3020,3020,3020,3020,0
|
|
20231107,165300,347110720,3020,3020,3020,3020,0
|
|
20231107,165200,347110720,3020,3020,3020,3020,0
|
|
20231107,165100,347110720,3020,3020,3020,3020,0
|
|
20231107,165000,347110720,3020,3020,3020,3020,0
|
|
20231107,164900,347110720,3020,3020,3020,3020,0
|
|
20231107,164800,347110720,3020,3020,3020,3020,0
|
|
20231107,164700,347110720,3020,3020,3020,3020,0
|
|
20231107,164600,347110720,3020,3020,3020,3020,0
|
|
20231107,164500,347110720,3020,3020,3020,3020,0
|
|
20231107,164400,347110720,3020,3020,3020,3020,0
|
|
20231107,164300,347110720,3020,3020,3020,3020,0
|
|
20231107,164200,347110720,3020,3020,3020,3020,3063
|
|
20231107,164100,347110720,3020,3020,3020,3020,0
|
|
20231107,164000,347110720,3020,3020,3020,3020,0
|
|
20231107,163900,347110720,3020,3020,3020,3020,0
|
|
20231107,163800,347110720,3020,3020,3020,3020,0
|
|
20231107,163700,347110720,3020,3020,3020,3020,0
|
|
20231107,163600,347110720,3020,3020,3020,3020,0
|
|
20231107,163500,347110720,3020,3020,3020,3020,0
|
|
20231107,163400,347110720,3020,3020,3020,3020,0
|
|
20231107,163300,347110720,3020,3020,3020,3020,0
|
|
20231107,163200,347110720,3020,3020,3020,3020,0
|
|
20231107,163100,347110720,3020,3020,3020,3020,0
|
|
20231107,163000,347110720,3020,3020,3020,3020,0
|
|
20231107,162900,347110720,3020,3020,3020,3020,0
|
|
20231107,162800,347110720,3020,3020,3020,3020,0
|
|
20231107,162700,347110720,3020,3020,3020,3020,0
|
|
20231107,162600,347110720,3020,3020,3020,3020,0
|
|
20231107,162500,347110720,3020,3020,3020,3020,0
|
|
20231107,162400,347110720,3020,3020,3020,3020,0
|
|
20231107,162300,347110720,3020,3020,3020,3020,0
|
|
20231107,162200,347110720,3020,3020,3020,3020,0
|
|
20231107,162100,347110720,3020,3020,3020,3020,0
|
|
20231107,162000,347110720,3020,3020,3020,3020,0
|
|
20231107,161900,347110720,3020,3020,3020,3020,0
|
|
20231107,161800,347110720,3020,3020,3020,3020,0
|
|
20231107,161700,347110720,3020,3020,3020,3020,0
|
|
20231107,161600,347110720,3020,3020,3020,3020,0
|
|
20231107,161500,347110720,3020,3020,3020,3020,0
|
|
20231107,161400,347110720,3020,3020,3020,3020,0
|
|
20231107,161300,347110720,3020,3020,3020,3020,0
|
|
20231107,161200,347110720,3020,3020,3020,3020,3063
|
|
20231107,161100,347110720,3020,3020,3020,3020,0
|
|
20231107,161000,347110720,3020,3020,3020,3020,0
|
|
20231107,160900,347110720,3020,3020,3020,3020,0
|
|
20231107,160800,347110720,3020,3020,3020,3020,0
|
|
20231107,160700,347110720,3020,3020,3020,3020,0
|
|
20231107,160600,347110720,3020,3020,3020,3020,0
|
|
20231107,160500,347110720,3020,3020,3020,3020,0
|
|
20231107,160400,347110720,3020,3020,3020,3020,0
|
|
20231107,160300,347110720,3020,3020,3020,3020,0
|
|
20231107,160200,347110720,3020,3020,3020,3020,0
|
|
20231107,160100,347110720,3020,3020,3020,3020,0
|
|
20231107,160000,347110720,3020,3020,3020,3020,0
|
|
20231107,155900,347110720,3020,3020,3020,3020,0
|
|
20231107,155800,347110720,3020,3020,3020,3020,0
|
|
20231107,155700,347110720,3020,3020,3020,3020,0
|
|
20231107,155600,347110720,3020,3020,3020,3020,0
|
|
20231107,155500,347110720,3020,3020,3020,3020,0
|
|
20231107,155400,347110720,3020,3020,3020,3020,0
|
|
20231107,155300,347110720,3020,3020,3020,3020,0
|
|
20231107,155200,347110720,3020,3020,3020,3020,0
|
|
20231107,155100,347110720,3020,3020,3020,3020,0
|
|
20231107,155000,347110720,3020,3020,3020,3020,0
|
|
20231107,154900,347110720,3020,3020,3020,3020,0
|
|
20231107,154800,347110720,3020,3020,3020,3020,0
|
|
20231107,154700,347110720,3020,3020,3020,3020,0
|
|
20231107,154600,347110720,3020,3020,3020,3020,0
|
|
20231107,154500,347110720,3020,3020,3020,3020,0
|
|
20231107,154400,347110720,3020,3020,3020,3020,0
|
|
20231107,154300,347110720,3020,3020,3020,3020,0
|
|
20231107,154200,347110720,3020,3020,3020,3020,3063
|
|
20231107,154100,347110720,3020,3020,3020,3020,0
|
|
20231107,154000,347110720,3020,3020,3020,3020,0
|
|
20231107,153900,347110720,3020,3020,3020,3020,0
|
|
20231107,153800,347110720,3020,3020,3020,3020,0
|
|
20231107,153700,347110720,3020,3020,3020,3020,0
|
|
20231107,153600,347110720,3020,3020,3020,3020,0
|
|
20231107,153500,347110720,3020,3020,3020,3020,0
|
|
20231107,153400,347110720,3020,3020,3020,3020,0
|
|
20231107,153300,347110720,3020,3020,3020,3020,0
|
|
20231107,153200,347110720,3020,3020,3020,3020,0
|
|
20231107,153100,347110720,3020,3020,3020,3020,0
|
|
20231107,153000,347110720,3020,3020,3020,3020,3063
|
|
20231107,152900,337860460,3015,3015,3015,3015,0
|
|
20231107,152800,337860460,3015,3015,3015,3015,0
|
|
20231107,152700,337860460,3015,3015,3015,3015,0
|
|
20231107,152600,337860460,3015,3015,3015,3015,0
|
|
20231107,152500,337860460,3015,3015,3015,3015,0
|
|
20231107,152400,337860460,3015,3015,3015,3015,0
|
|
20231107,152300,337860460,3015,3015,3015,3015,0
|
|
20231107,152200,337860460,3015,3015,3015,3015,0
|
|
20231107,152100,337860460,3015,3015,3015,3015,0
|
|
20231107,152000,337860460,3015,3015,3015,3015,0
|
|
20231107,151900,337860460,3015,3015,3015,3015,0
|
|
20231107,151800,337860460,3015,3015,3015,3015,50
|
|
20231107,151700,337709710,3015,3015,3015,3015,11
|
|
20231107,151600,337676545,3015,3015,3015,3015,0
|
|
20231107,151500,337676545,3015,3015,3015,3015,3
|
|
20231107,151400,337667500,3005,3005,3005,3005,0
|
|
20231107,151300,337667500,3005,3005,3005,3005,0
|
|
20231107,151200,337667500,3005,3005,3005,3005,50
|
|
20231107,151100,337517250,3010,3010,3010,3010,0
|
|
20231107,151000,337517250,3010,3010,3010,3010,0
|
|
20231107,150900,337517250,3010,3010,3010,3010,293
|
|
20231107,150800,336635320,3010,3010,3010,3010,0
|
|
20231107,150700,336635320,3010,3010,3010,3010,0
|
|
20231107,150600,336635320,3010,3010,3010,3010,388
|
|
20231107,150500,335467440,3010,3010,3010,3010,0
|
|
20231107,150400,335467440,3010,3010,3010,3010,1
|
|
20231107,150300,335464430,3015,3000,3015,3000,2033
|
|
20231107,150200,329364935,3005,3005,3005,3005,500
|
|
20231107,150100,327862435,3015,3015,3015,3015,0
|
|
20231107,150000,327862435,3015,3015,3015,3015,104
|
|
20231107,145900,327548875,3005,3010,3010,3005,2000
|
|
20231107,145800,321538105,3010,3015,3015,3010,11
|
|
20231107,145700,321504945,3015,3015,3015,3015,0
|
|
20231107,145600,321504945,3015,3010,3015,3010,46
|
|
20231107,145500,321366320,3015,3015,3015,3015,0
|
|
20231107,145400,321366320,3015,3015,3015,3015,0
|
|
20231107,145300,321366320,3015,3015,3015,3015,25
|
|
20231107,145200,321290945,3010,3010,3010,3010,13
|
|
20231107,145100,321251815,3010,3010,3010,3010,88
|
|
20231107,145000,320986935,3010,3010,3010,3010,0
|
|
20231107,144900,320986935,3010,3010,3010,3010,0
|
|
20231107,144800,320986935,3010,3010,3010,3010,201
|
|
20231107,144700,320381925,3010,3010,3010,3010,0
|
|
20231107,144600,320381925,3010,3010,3010,3010,0
|
|
20231107,144500,320381925,3010,3010,3010,3005,2077
|
|
20231107,144400,314130535,3010,3010,3010,3010,196
|
|
20231107,144300,313540575,3010,3010,3010,3010,0
|
|
20231107,144200,313540575,3010,3010,3010,3010,0
|
|
20231107,144100,313540575,3010,3010,3010,3010,0
|
|
20231107,144000,313540575,3010,3010,3010,3010,4
|
|
20231107,143900,313528535,3010,3010,3010,3010,0
|
|
20231107,143800,313528535,3010,3010,3010,3005,28
|
|
20231107,143700,313444260,3005,3005,3005,3005,0
|
|
20231107,143600,313444260,3005,3005,3005,3005,1
|
|
20231107,143500,313441255,3010,3010,3010,3010,443
|
|
20231107,143400,312107825,3010,3010,3010,3010,0
|
|
20231107,143300,312107825,3010,3010,3010,3010,0
|
|
20231107,143200,312107825,3010,3010,3010,3010,0
|
|
20231107,143100,312107825,3010,3010,3010,3010,0
|
|
20231107,143000,312107825,3010,3010,3010,3010,30
|
|
20231107,142900,312017525,3010,3010,3010,3010,0
|
|
20231107,142800,312017525,3010,3010,3010,3010,2
|
|
20231107,142700,312011505,3015,3015,3015,3015,0
|
|
20231107,142600,312011505,3015,3015,3015,3015,0
|
|
20231107,142500,312011505,3015,3015,3015,3015,0
|
|
20231107,142400,312011505,3015,3015,3015,3015,1
|
|
20231107,142300,312008490,3010,3010,3010,3010,0
|
|
20231107,142200,312008490,3010,3010,3010,3010,5
|
|
20231107,142100,311993440,3010,3010,3010,3010,5
|
|
20231107,142000,311978390,3015,3015,3015,3015,0
|
|
20231107,141900,311978390,3015,3015,3015,3015,0
|
|
20231107,141800,311978390,3015,3015,3015,3015,0
|
|
20231107,141700,311978390,3015,3015,3015,3015,0
|
|
20231107,141600,311978390,3015,3015,3015,3015,0
|
|
20231107,141500,311978390,3015,3015,3015,3015,0
|
|
20231107,141400,311978390,3015,3015,3015,3015,10
|
|
20231107,141300,311948240,3015,3015,3015,3015,1
|
|
20231107,141200,311945225,3000,3010,3010,3000,534
|
|
20231107,141100,310340675,3010,3010,3010,3010,0
|
|
20231107,141000,310340675,3010,3010,3010,3010,1109
|
|
20231107,140900,307002585,3010,3010,3010,3010,163
|
|
20231107,140800,306511955,3010,3010,3010,3010,14
|
|
20231107,140700,306469815,2995,2995,2995,2995,0
|
|
20231107,140600,306469815,2995,2995,2995,2995,0
|
|
20231107,140500,306469815,2995,3000,3000,2995,500
|
|
20231107,140400,304972195,3000,3005,3005,3000,100
|
|
20231107,140300,304672185,3010,3010,3010,3010,1
|
|
20231107,140200,304669175,3005,3005,3005,3005,0
|
|
20231107,140100,304669175,3005,3005,3005,3005,0
|
|
20231107,140000,304669175,3005,3005,3005,3005,14
|
|
20231107,135900,304627105,3005,3005,3005,3005,0
|
|
20231107,135800,304627105,3005,3005,3005,3005,0
|
|
20231107,135700,304627105,3005,3005,3005,3005,0
|
|
20231107,135600,304627105,3005,3005,3005,3005,0
|
|
20231107,135500,304627105,3005,3005,3005,3005,0
|
|
20231107,135400,304627105,3005,3005,3005,3005,0
|
|
20231107,135300,304627105,3005,3005,3005,3005,0
|
|
20231107,135200,304627105,3005,3005,3005,3005,0
|
|
20231107,135100,304627105,3005,3005,3005,3005,0
|
|
20231107,135000,304627105,3005,3005,3005,3005,0
|
|
20231107,134900,304627105,3005,3000,3005,2995,751
|
|
20231107,134800,302377490,3005,3005,3005,3005,100
|
|
20231107,134700,302076990,3010,3010,3010,3010,0
|
|
20231107,134600,302076990,3010,3010,3010,3010,0
|
|
20231107,134500,302076990,3010,3010,3010,3010,0
|
|
20231107,134400,302076990,3010,3010,3010,3010,0
|
|
20231107,134300,302076990,3010,3010,3010,3010,0
|
|
20231107,134200,302076990,3010,3010,3010,3010,0
|
|
20231107,134100,302076990,3010,3010,3010,3010,0
|
|
20231107,134000,302076990,3010,3010,3010,3010,0
|
|
20231107,133900,302076990,3010,3010,3010,3010,0
|
|
20231107,133800,302076990,3010,3010,3010,3010,0
|
|
20231107,133700,302076990,3010,3010,3010,3010,846
|
|
20231107,133600,299530530,3010,3010,3010,3010,0
|
|
20231107,133500,299530530,3010,3000,3015,3000,1524
|
|
20231107,133400,294938380,3000,3000,3000,3000,0
|
|
20231107,133300,294938380,3000,3000,3000,3000,0
|
|
20231107,133200,294938380,3000,3000,3000,3000,0
|
|
20231107,133100,294938380,3000,3010,3010,3000,4
|
|
20231107,133000,294926350,3010,3010,3010,3010,0
|
|
20231107,132900,294926350,3010,3010,3010,3010,7
|
|
20231107,132800,294905280,3010,3000,3010,2995,1001
|
|
20231107,132700,291907265,2995,2995,2995,2995,0
|
|
20231107,132600,291907265,2995,2995,2995,2995,500
|
|
20231107,132500,290409765,2995,2995,2995,2995,0
|
|
20231107,132400,290409765,2995,2995,2995,2995,0
|
|
20231107,132300,290409765,2995,2995,2995,2995,2
|
|
20231107,132200,290403775,2995,2995,2995,2995,0
|
|
20231107,132100,290403775,2995,2995,2995,2995,0
|
|
20231107,132000,290403775,2995,3000,3000,2995,60
|
|
20231107,131900,290224060,3005,3005,3005,3005,3
|
|
20231107,131800,290215045,2995,2995,2995,2995,0
|
|
20231107,131700,290215045,2995,2995,2995,2995,0
|
|
20231107,131600,290215045,2995,3000,3000,2995,500
|
|
20231107,131500,288717060,3010,3010,3010,3010,5
|
|
20231107,131400,288702010,3010,3010,3010,3010,0
|
|
20231107,131300,288702010,3010,3010,3010,3010,1
|
|
20231107,131200,288699000,3005,3005,3005,3005,0
|
|
20231107,131100,288699000,3005,3005,3005,3005,44
|
|
20231107,131000,288566780,3010,3010,3010,3010,0
|
|
20231107,130900,288566780,3010,3010,3010,3010,0
|
|
20231107,130800,288566780,3010,3010,3010,3010,0
|
|
20231107,130700,288566780,3010,3010,3010,3010,0
|
|
20231107,130600,288566780,3010,3010,3010,3010,0
|
|
20231107,130500,288566780,3010,3010,3010,3010,0
|
|
20231107,130400,288566780,3010,3010,3010,3010,0
|
|
20231107,130300,288566780,3010,3010,3010,3010,0
|
|
20231107,130200,288566780,3010,3010,3010,3010,200
|
|
20231107,130100,287964780,3010,3010,3010,3010,0
|
|
20231107,130000,287964780,3010,3005,3010,3005,15
|
|
20231107,125900,287919685,3010,3010,3010,3010,0
|
|
20231107,125800,287919685,3010,3010,3010,3010,67
|
|
20231107,125700,287718015,3010,3010,3010,3010,105
|
|
20231107,125600,287401965,3010,3010,3010,3010,1
|
|
20231107,125500,287398955,3005,3005,3005,3005,564
|
|
20231107,125400,285704135,3005,3005,3005,3005,235
|
|
20231107,125300,284997960,3005,3000,3005,3000,7
|
|
20231107,125200,284976955,3000,2990,3000,2990,499
|
|
20231107,125100,283479965,2990,3000,3000,2990,59
|
|
20231107,125000,283303225,3000,3000,3000,3000,0
|
|
20231107,124900,283303225,3000,3000,3000,3000,0
|
|
20231107,124800,283303225,3000,3000,3000,3000,0
|
|
20231107,124700,283303225,3000,2995,3000,2995,3
|
|
20231107,124600,283294235,2995,2995,2995,2995,3
|
|
20231107,124500,283285250,2990,2990,2990,2990,0
|
|
20231107,124400,283285250,2990,2990,2990,2990,0
|
|
20231107,124300,283285250,2990,2990,2990,2990,0
|
|
20231107,124200,283285250,2990,2990,2990,2990,20
|
|
20231107,124100,283225450,2995,2995,2995,2995,100
|
|
20231107,124000,282925950,2990,3000,3000,2990,102
|
|
20231107,123900,282620950,2990,2990,2990,2990,400
|
|
20231107,123800,281424950,3000,2995,3000,2995,75
|
|
20231107,123700,281199970,2995,2995,2995,2995,0
|
|
20231107,123600,281199970,2995,2995,2995,2995,0
|
|
20231107,123500,281199970,2995,3000,3000,2995,253
|
|
20231107,123400,280440975,2995,2995,2995,2995,382
|
|
20231107,123300,279296885,2990,2990,2990,2990,101
|
|
20231107,123200,278994895,2995,2995,2995,2995,1
|
|
20231107,123100,278991900,2995,2995,2995,2995,0
|
|
20231107,123000,278991900,2995,2995,2995,2995,0
|
|
20231107,122900,278991900,2995,2995,2995,2995,0
|
|
20231107,122800,278991900,2995,2995,2995,2995,7
|
|
20231107,122700,278970935,2995,2995,2995,2995,2
|
|
20231107,122600,278964945,2990,2990,2990,2990,1
|
|
20231107,122500,278961955,2995,2995,2995,2995,1
|
|
20231107,122400,278958960,3000,3000,3000,3000,0
|
|
20231107,122300,278958960,3000,2980,3000,2980,1011
|
|
20231107,122200,275927340,2970,2970,2970,2970,172
|
|
20231107,122100,275416500,2970,2975,2975,2970,20
|
|
20231107,122000,275357005,2975,2975,2975,2975,11
|
|
20231107,121900,275324280,2975,2975,2975,2975,5
|
|
20231107,121800,275309405,2980,2980,2980,2980,1
|
|
20231107,121700,275306425,2985,2985,2985,2985,501
|
|
20231107,121600,273810940,2985,2975,2985,2975,105
|
|
20231107,121500,273497565,2975,2975,2975,2975,1
|
|
20231107,121400,273494590,2970,2970,2970,2965,505
|
|
20231107,121300,271997240,2970,2970,2985,2970,37
|
|
20231107,121200,271887335,2970,2970,2970,2970,0
|
|
20231107,121100,271887335,2970,2970,2970,2970,856
|
|
20231107,121000,269345015,2970,2970,2970,2970,1179
|
|
20231107,120900,265843385,2975,2980,2980,2975,984
|
|
20231107,120800,262915960,2975,2980,2980,2975,2829
|
|
20231107,120700,254499180,2980,2980,2980,2980,112
|
|
20231107,120600,254165420,2975,2980,2980,2975,223
|
|
20231107,120500,253500995,2980,2980,2980,2980,1
|
|
20231107,120400,253498015,2975,2980,2980,2975,448
|
|
20231107,120300,252164715,2980,2980,2980,2980,0
|
|
20231107,120200,252164715,2980,2975,2980,2975,1242
|
|
20231107,120100,248469265,2975,2975,2980,2975,785
|
|
20231107,120000,246133885,2980,2980,2980,2975,1708
|
|
20231107,115900,241052510,2980,2980,2980,2975,2047
|
|
20231107,115800,234952650,2985,2980,2985,2980,501
|
|
20231107,115700,233459665,2985,2985,2985,2985,1
|
|
20231107,115600,233456680,2980,2975,2980,2975,201
|
|
20231107,115500,232858630,2980,2985,2985,2980,6867
|
|
20231107,115400,212370265,2990,2990,2990,2990,0
|
|
20231107,115300,212370265,2990,2990,2990,2990,1
|
|
20231107,115200,212367275,2990,2990,2990,2990,0
|
|
20231107,115100,212367275,2990,2990,2990,2990,0
|
|
20231107,115000,212367275,2990,2990,2990,2990,0
|
|
20231107,114900,212367275,2990,2990,2990,2990,0
|
|
20231107,114800,212367275,2990,2990,2990,2990,0
|
|
20231107,114700,212367275,2990,2990,2990,2990,0
|
|
20231107,114600,212367275,2990,2990,2990,2990,27
|
|
20231107,114500,212286545,2990,2990,2990,2990,0
|
|
20231107,114400,212286545,2990,2990,2990,2990,0
|
|
20231107,114300,212286545,2990,2990,2990,2990,0
|
|
20231107,114200,212286545,2990,2990,2995,2990,9
|
|
20231107,114100,212259605,2990,2995,2995,2990,11
|
|
20231107,114000,212226710,2990,2990,2990,2990,100
|
|
20231107,113900,211927710,2990,2990,2990,2990,0
|
|
20231107,113800,211927710,2990,2990,2990,2990,0
|
|
20231107,113700,211927710,2990,2990,2990,2990,25
|
|
20231107,113600,211852960,2990,3000,3000,2990,478
|
|
20231107,113500,210423730,3000,3000,3000,3000,0
|
|
20231107,113400,210423730,3000,3000,3000,3000,0
|
|
20231107,113300,210423730,3000,3000,3000,3000,4
|
|
20231107,113200,210411730,3000,3000,3000,3000,1
|
|
20231107,113100,210408730,2990,2990,2990,2990,100
|
|
20231107,113000,210109730,2990,2990,2990,2990,101
|
|
20231107,112900,209807740,2990,2990,2990,2990,1095
|
|
20231107,112800,206533690,2990,2990,2990,2990,0
|
|
20231107,112700,206533690,2990,2990,2990,2990,3
|
|
20231107,112600,206524720,3000,3000,3000,3000,0
|
|
20231107,112500,206524720,3000,3000,3000,3000,0
|
|
20231107,112400,206524720,3000,3000,3000,3000,10
|
|
20231107,112300,206494720,3000,3000,3000,3000,2
|
|
20231107,112200,206488720,2990,3000,3000,2990,2502
|
|
20231107,112100,199007730,3000,3000,3000,3000,1
|
|
20231107,112000,199004730,2995,2995,3000,2995,1310
|
|
20231107,111900,195081270,2990,2995,2995,2990,2202
|
|
20231107,111800,188487060,3000,3000,3000,3000,0
|
|
20231107,111700,188487060,3000,3015,3015,3000,4
|
|
20231107,111600,188475030,2995,2995,2995,2995,3
|
|
20231107,111500,188466045,2995,2995,2995,2995,0
|
|
20231107,111400,188466045,2995,3000,3000,2995,1397
|
|
20231107,111300,184282025,3005,3005,3005,3005,10
|
|
20231107,111200,184251975,3005,2995,3005,2990,1274
|
|
20231107,111100,180437410,2995,3000,3000,2995,7457
|
|
20231107,111000,158080085,3010,3010,3020,3005,472
|
|
20231107,110900,156657685,3005,3005,3005,3005,1
|
|
20231107,110800,156654680,3010,3010,3010,3010,33
|
|
20231107,110700,156555350,3010,3010,3010,3010,14
|
|
20231107,110600,156513210,3010,3005,3010,3005,223
|
|
20231107,110500,155842980,3000,3010,3010,3000,5792
|
|
20231107,110400,138443350,3005,3005,3005,3005,0
|
|
20231107,110300,138443350,3005,3010,3010,3005,60
|
|
20231107,110200,138263030,3020,3020,3020,3020,0
|
|
20231107,110100,138263030,3020,3020,3020,3020,0
|
|
20231107,110000,138263030,3020,3010,3020,3010,2
|
|
20231107,105900,138257000,3010,3010,3010,3010,0
|
|
20231107,105800,138257000,3010,3010,3010,3010,14
|
|
20231107,105700,138214860,3010,3010,3010,3010,341
|
|
20231107,105600,137188450,3010,3010,3010,3010,62
|
|
20231107,105500,137001830,3020,3020,3020,3020,6
|
|
20231107,105400,136983710,3010,3010,3010,3010,1000
|
|
20231107,105300,133973710,3020,3020,3020,3020,100
|
|
20231107,105200,133671710,3020,3020,3020,3020,0
|
|
20231107,105100,133671710,3020,3020,3020,3020,12
|
|
20231107,105000,133635470,3020,3020,3020,3020,6
|
|
20231107,104900,133617350,3025,3025,3025,3025,0
|
|
20231107,104800,133617350,3025,3025,3025,3025,0
|
|
20231107,104700,133617350,3025,3015,3025,3015,162
|
|
20231107,104600,133128900,3025,3025,3025,3025,111
|
|
20231107,104500,132793125,3020,3020,3020,3020,0
|
|
20231107,104400,132793125,3020,3020,3020,3020,0
|
|
20231107,104300,132793125,3020,3020,3020,3020,0
|
|
20231107,104200,132793125,3020,3020,3020,3020,1000
|
|
20231107,104100,129773125,3020,3020,3020,3020,1
|
|
20231107,104000,129770105,3020,3015,3020,3015,19
|
|
20231107,103900,129712740,3015,3025,3025,3010,1336
|
|
20231107,103800,125690180,3010,3010,3010,3010,1151
|
|
20231107,103700,122225670,3030,3020,3030,3015,4142
|
|
20231107,103600,109733530,3030,3030,3030,3030,0
|
|
20231107,103500,109733530,3030,3030,3030,3030,0
|
|
20231107,103400,109733530,3030,3030,3030,3030,2
|
|
20231107,103300,109727470,3015,3015,3015,3015,100
|
|
20231107,103200,109425970,3030,3030,3030,3030,0
|
|
20231107,103100,109425970,3030,3030,3030,3030,0
|
|
20231107,103000,109425970,3030,3030,3030,3030,2
|
|
20231107,102900,109419910,3015,3015,3015,3015,30
|
|
20231107,102800,109329460,3030,3030,3030,3030,0
|
|
20231107,102700,109329460,3030,3030,3030,3030,0
|
|
20231107,102600,109329460,3030,3030,3030,3030,0
|
|
20231107,102500,109329460,3030,3030,3030,3030,0
|
|
20231107,102400,109329460,3030,3030,3030,3030,0
|
|
20231107,102300,109329460,3030,3030,3030,3030,0
|
|
20231107,102200,109329460,3030,3030,3030,3030,3
|
|
20231107,102100,109320370,3010,3030,3030,3010,2001
|
|
20231107,102000,103297340,3030,3030,3030,3030,0
|
|
20231107,101900,103297340,3030,3030,3030,3030,0
|
|
20231107,101800,103297340,3030,3030,3030,3030,0
|
|
20231107,101700,103297340,3030,3030,3030,3030,0
|
|
20231107,101600,103297340,3030,3030,3030,3030,0
|
|
20231107,101500,103297340,3030,3030,3030,3030,0
|
|
20231107,101400,103297340,3030,3030,3030,3030,0
|
|
20231107,101300,103297340,3030,3030,3030,3030,2
|
|
20231107,101200,103291280,3015,3015,3015,3010,2673
|
|
20231107,101100,95236505,3030,3030,3030,3030,0
|
|
20231107,101000,95236505,3030,3030,3030,3030,1
|
|
20231107,100900,95233475,3030,3030,3030,3030,0
|
|
20231107,100800,95233475,3030,3030,3030,3030,1
|
|
20231107,100700,95230445,3015,3015,3015,3015,82
|
|
20231107,100600,94983215,3015,3020,3020,3015,1105
|
|
20231107,100500,91651625,3020,3020,3020,3020,0
|
|
20231107,100400,91651625,3020,3020,3020,3020,0
|
|
20231107,100300,91651625,3020,3020,3020,3020,47
|
|
20231107,100200,91509685,3030,3030,3030,3030,0
|
|
20231107,100100,91509685,3030,3030,3030,3030,0
|
|
20231107,100000,91509685,3030,3020,3030,3015,862
|
|
20231107,095900,88910690,3010,3030,3030,3010,4998
|
|
20231107,095800,73834785,3035,3035,3035,3035,1
|
|
20231107,095700,73831750,3030,3030,3030,3030,3
|
|
20231107,095600,73822660,3030,3030,3030,3030,233
|
|
20231107,095500,73116670,3030,3030,3040,3030,884
|
|
20231107,095400,70438135,3030,3030,3030,3030,132
|
|
20231107,095300,70038175,3030,3040,3040,3030,453
|
|
20231107,095200,68665565,3040,3040,3040,3040,0
|
|
20231107,095100,68665565,3040,3040,3040,3040,1000
|
|
20231107,095000,65625565,3040,3040,3040,3040,1
|
|
20231107,094900,65622525,3035,3035,3035,3035,1
|
|
20231107,094800,65619490,3045,3045,3045,3045,0
|
|
20231107,094700,65619490,3045,3045,3045,3045,1
|
|
20231107,094600,65616445,3035,3035,3035,3035,0
|
|
20231107,094500,65616445,3035,3045,3045,3035,56
|
|
20231107,094400,65446320,3030,3030,3030,3030,486
|
|
20231107,094300,63973740,3050,3050,3050,3050,8
|
|
20231107,094200,63949340,3030,3030,3030,3030,15
|
|
20231107,094100,63903890,3030,3035,3045,3030,2500
|
|
20231107,094000,56306870,3030,3030,3030,3030,612
|
|
20231107,093900,54452510,3045,3045,3045,3045,1
|
|
20231107,093800,54449465,3050,3045,3050,3045,8
|
|
20231107,093700,54425080,3030,3035,3035,3030,500
|
|
20231107,093600,52909540,3050,3050,3050,3050,0
|
|
20231107,093500,52909540,3050,3050,3050,3050,30
|
|
20231107,093400,52818040,3050,3050,3050,3050,191
|
|
20231107,093300,52235490,3050,3050,3050,3050,7
|
|
20231107,093200,52214140,3050,3050,3050,3050,19
|
|
20231107,093100,52156190,3050,3050,3050,3050,3
|
|
20231107,093000,52147040,3030,3035,3035,3030,54
|
|
20231107,092900,51983390,3030,3035,3035,3030,436
|
|
20231107,092800,50661590,3040,3040,3040,3040,0
|
|
20231107,092700,50661590,3040,3050,3050,3040,325
|
|
20231107,092600,49671840,3050,3045,3050,3045,639
|
|
20231107,092500,47725555,3045,3045,3045,3045,135
|
|
20231107,092400,47314480,3045,3050,3050,3045,204
|
|
20231107,092300,46692800,3050,3050,3050,3050,2
|
|
20231107,092200,46686700,3045,3045,3045,3045,0
|
|
20231107,092100,46686700,3045,3045,3045,3045,100
|
|
20231107,092000,46382200,3045,3040,3045,3040,100
|
|
20231107,091900,46078000,3030,3030,3030,3030,650
|
|
20231107,091800,44108500,3045,3030,3045,3030,100
|
|
20231107,091700,43804045,3030,3030,3030,3030,203
|
|
20231107,091600,43188955,3040,3040,3045,3040,147
|
|
20231107,091500,42741805,3040,3030,3040,3030,1592
|
|
20231107,091400,37916225,3030,3030,3030,3030,0
|
|
20231107,091300,37916225,3030,3025,3030,3025,65
|
|
20231107,091200,37719300,3025,3025,3025,3025,186
|
|
20231107,091100,37156650,3010,3030,3030,3010,2251
|
|
20231107,091000,30371140,3020,3020,3020,3020,1216
|
|
20231107,090900,26698820,3010,3035,3035,3010,5025
|
|
20231107,090800,11568370,3040,3040,3040,3040,33
|
|
20231107,090700,11468050,3040,3035,3040,3035,86
|
|
20231107,090600,11206625,3035,3025,3035,3025,787
|
|
20231107,090500,8823985,3030,3030,3030,3030,0
|
|
20231107,090400,8823985,3030,3025,3030,3025,109
|
|
20231107,090300,8493905,3025,3015,3025,3015,386
|
|
20231107,090200,7329995,3015,3035,3035,3015,1305
|
|
20231107,090100,3389025,3040,3045,3045,3040,305
|
|
20231107,090000,2460320,3060,3060,3065,3060,804
|