683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,202000,72709935,3875,3875,3875,3875,42
|
|
20231114,201900,72709935,3875,3875,3875,3875,0
|
|
20231114,201800,72709935,3875,3875,3875,3875,0
|
|
20231114,201700,72709935,3875,3875,3875,3875,0
|
|
20231114,201600,72709935,3875,3875,3875,3875,0
|
|
20231114,201500,72709935,3875,3875,3875,3875,0
|
|
20231114,201400,72709935,3875,3875,3875,3875,0
|
|
20231114,201300,72709935,3875,3875,3875,3875,0
|
|
20231114,201200,72709935,3875,3875,3875,3875,0
|
|
20231114,201100,72709935,3875,3875,3875,3875,0
|
|
20231114,201000,72709935,3875,3875,3875,3875,0
|
|
20231114,200900,72709935,3875,3875,3875,3875,0
|
|
20231114,200800,72709935,3875,3875,3875,3875,0
|
|
20231114,200700,72709935,3875,3875,3875,3875,0
|
|
20231114,200600,72709935,3875,3875,3875,3875,0
|
|
20231114,200500,72709935,3875,3875,3875,3875,0
|
|
20231114,200400,72709935,3875,3875,3875,3875,0
|
|
20231114,200300,72709935,3875,3875,3875,3875,0
|
|
20231114,200200,72709935,3875,3875,3875,3875,0
|
|
20231114,200100,72709935,3875,3875,3875,3875,0
|
|
20231114,200000,72709935,3875,3875,3875,3875,0
|
|
20231114,195900,72709935,3875,3875,3875,3875,0
|
|
20231114,195800,72709935,3875,3875,3875,3875,0
|
|
20231114,195700,72709935,3875,3875,3875,3875,0
|
|
20231114,195600,72709935,3875,3875,3875,3875,0
|
|
20231114,195500,72709935,3875,3875,3875,3875,0
|
|
20231114,195400,72709935,3875,3875,3875,3875,0
|
|
20231114,195300,72709935,3875,3875,3875,3875,0
|
|
20231114,195200,72709935,3875,3875,3875,3875,0
|
|
20231114,195100,72709935,3875,3875,3875,3875,0
|
|
20231114,195000,72709935,3875,3875,3875,3875,42
|
|
20231114,194900,72709935,3875,3875,3875,3875,0
|
|
20231114,194800,72709935,3875,3875,3875,3875,0
|
|
20231114,194700,72709935,3875,3875,3875,3875,0
|
|
20231114,194600,72709935,3875,3875,3875,3875,0
|
|
20231114,194500,72709935,3875,3875,3875,3875,0
|
|
20231114,194400,72709935,3875,3875,3875,3875,0
|
|
20231114,194300,72709935,3875,3875,3875,3875,0
|
|
20231114,194200,72709935,3875,3875,3875,3875,0
|
|
20231114,194100,72709935,3875,3875,3875,3875,0
|
|
20231114,194000,72709935,3875,3875,3875,3875,0
|
|
20231114,193900,72709935,3875,3875,3875,3875,0
|
|
20231114,193800,72709935,3875,3875,3875,3875,0
|
|
20231114,193700,72709935,3875,3875,3875,3875,0
|
|
20231114,193600,72709935,3875,3875,3875,3875,0
|
|
20231114,193500,72709935,3875,3875,3875,3875,0
|
|
20231114,193400,72709935,3875,3875,3875,3875,0
|
|
20231114,193300,72709935,3875,3875,3875,3875,0
|
|
20231114,193200,72709935,3875,3875,3875,3875,0
|
|
20231114,193100,72709935,3875,3875,3875,3875,0
|
|
20231114,193000,72709935,3875,3875,3875,3875,0
|
|
20231114,192900,72709935,3875,3875,3875,3875,0
|
|
20231114,192800,72709935,3875,3875,3875,3875,0
|
|
20231114,192700,72709935,3875,3875,3875,3875,0
|
|
20231114,192600,72709935,3875,3875,3875,3875,0
|
|
20231114,192500,72709935,3875,3875,3875,3875,0
|
|
20231114,192400,72709935,3875,3875,3875,3875,0
|
|
20231114,192300,72709935,3875,3875,3875,3875,0
|
|
20231114,192200,72709935,3875,3875,3875,3875,0
|
|
20231114,192100,72709935,3875,3875,3875,3875,0
|
|
20231114,192000,72709935,3875,3875,3875,3875,42
|
|
20231114,191900,72709935,3875,3875,3875,3875,0
|
|
20231114,191800,72709935,3875,3875,3875,3875,0
|
|
20231114,191700,72709935,3875,3875,3875,3875,0
|
|
20231114,191600,72709935,3875,3875,3875,3875,0
|
|
20231114,191500,72709935,3875,3875,3875,3875,0
|
|
20231114,191400,72709935,3875,3875,3875,3875,0
|
|
20231114,191300,72709935,3875,3875,3875,3875,0
|
|
20231114,191200,72709935,3875,3875,3875,3875,0
|
|
20231114,191100,72709935,3875,3875,3875,3875,0
|
|
20231114,191000,72709935,3875,3875,3875,3875,0
|
|
20231114,190900,72709935,3875,3875,3875,3875,0
|
|
20231114,190800,72709935,3875,3875,3875,3875,0
|
|
20231114,190700,72709935,3875,3875,3875,3875,0
|
|
20231114,190600,72709935,3875,3875,3875,3875,0
|
|
20231114,190500,72709935,3875,3875,3875,3875,0
|
|
20231114,190400,72709935,3875,3875,3875,3875,0
|
|
20231114,190300,72709935,3875,3875,3875,3875,0
|
|
20231114,190200,72709935,3875,3875,3875,3875,0
|
|
20231114,190100,72709935,3875,3875,3875,3875,0
|
|
20231114,190000,72709935,3875,3875,3875,3875,0
|
|
20231114,185900,72709935,3875,3875,3875,3875,0
|
|
20231114,185800,72709935,3875,3875,3875,3875,0
|
|
20231114,185700,72709935,3875,3875,3875,3875,0
|
|
20231114,185600,72709935,3875,3875,3875,3875,0
|
|
20231114,185500,72709935,3875,3875,3875,3875,0
|
|
20231114,185400,72709935,3875,3875,3875,3875,0
|
|
20231114,185300,72709935,3875,3875,3875,3875,0
|
|
20231114,185200,72709935,3875,3875,3875,3875,0
|
|
20231114,185100,72709935,3875,3875,3875,3875,0
|
|
20231114,185000,72709935,3875,3875,3875,3875,42
|
|
20231114,184900,72709935,3875,3875,3875,3875,0
|
|
20231114,184800,72709935,3875,3875,3875,3875,0
|
|
20231114,184700,72709935,3875,3875,3875,3875,0
|
|
20231114,184600,72709935,3875,3875,3875,3875,0
|
|
20231114,184500,72709935,3875,3875,3875,3875,0
|
|
20231114,184400,72709935,3875,3875,3875,3875,0
|
|
20231114,184300,72709935,3875,3875,3875,3875,0
|
|
20231114,184200,72709935,3875,3875,3875,3875,0
|
|
20231114,184100,72709935,3875,3875,3875,3875,0
|
|
20231114,184000,72709935,3875,3875,3875,3875,0
|
|
20231114,183900,72709935,3875,3875,3875,3875,0
|
|
20231114,183800,72709935,3875,3875,3875,3875,0
|
|
20231114,183700,72709935,3875,3875,3875,3875,0
|
|
20231114,183600,72709935,3875,3875,3875,3875,0
|
|
20231114,183500,72709935,3875,3875,3875,3875,0
|
|
20231114,183400,72709935,3875,3875,3875,3875,0
|
|
20231114,183300,72709935,3875,3875,3875,3875,0
|
|
20231114,183200,72709935,3875,3875,3875,3875,0
|
|
20231114,183100,72709935,3875,3875,3875,3875,0
|
|
20231114,183000,72709935,3875,3875,3875,3875,0
|
|
20231114,182900,72709935,3875,3875,3875,3875,0
|
|
20231114,182800,72709935,3875,3875,3875,3875,0
|
|
20231114,182700,72709935,3875,3875,3875,3875,0
|
|
20231114,182600,72709935,3875,3875,3875,3875,0
|
|
20231114,182500,72709935,3875,3875,3875,3875,0
|
|
20231114,182400,72709935,3875,3875,3875,3875,0
|
|
20231114,182300,72709935,3875,3875,3875,3875,0
|
|
20231114,182200,72709935,3875,3875,3875,3875,0
|
|
20231114,182100,72709935,3875,3875,3875,3875,0
|
|
20231114,182000,72709935,3875,3875,3875,3875,42
|
|
20231114,181900,72709935,3875,3875,3875,3875,0
|
|
20231114,181800,72709935,3875,3875,3875,3875,0
|
|
20231114,181700,72709935,3875,3875,3875,3875,0
|
|
20231114,181600,72709935,3875,3875,3875,3875,0
|
|
20231114,181500,72709935,3875,3875,3875,3875,0
|
|
20231114,181400,72709935,3875,3875,3875,3875,0
|
|
20231114,181300,72709935,3875,3875,3875,3875,0
|
|
20231114,181200,72709935,3875,3875,3875,3875,0
|
|
20231114,181100,72709935,3875,3875,3875,3875,0
|
|
20231114,181000,72709935,3875,3875,3875,3875,0
|
|
20231114,180900,72709935,3875,3875,3875,3875,0
|
|
20231114,180800,72709935,3875,3875,3875,3875,0
|
|
20231114,180700,72709935,3875,3875,3875,3875,0
|
|
20231114,180600,72709935,3875,3875,3875,3875,0
|
|
20231114,180500,72709935,3875,3875,3875,3875,0
|
|
20231114,180400,72709935,3875,3875,3875,3875,0
|
|
20231114,180300,72709935,3875,3875,3875,3875,0
|
|
20231114,180200,72709935,3875,3875,3875,3875,0
|
|
20231114,180100,72709935,3875,3875,3875,3875,0
|
|
20231114,180000,72709935,3875,3875,3875,3875,0
|
|
20231114,175900,72709935,3875,3875,3875,3875,0
|
|
20231114,175800,72709935,3875,3875,3875,3875,0
|
|
20231114,175700,72709935,3875,3875,3875,3875,0
|
|
20231114,175600,72709935,3875,3875,3875,3875,0
|
|
20231114,175500,72709935,3875,3875,3875,3875,0
|
|
20231114,175400,72709935,3875,3875,3875,3875,0
|
|
20231114,175300,72709935,3875,3875,3875,3875,0
|
|
20231114,175200,72709935,3875,3875,3875,3875,0
|
|
20231114,175100,72709935,3875,3875,3875,3875,0
|
|
20231114,175000,72709935,3875,3875,3875,3875,42
|
|
20231114,174900,72709935,3875,3875,3875,3875,0
|
|
20231114,174800,72709935,3875,3875,3875,3875,0
|
|
20231114,174700,72709935,3875,3875,3875,3875,0
|
|
20231114,174600,72709935,3875,3875,3875,3875,0
|
|
20231114,174500,72709935,3875,3875,3875,3875,0
|
|
20231114,174400,72709935,3875,3875,3875,3875,0
|
|
20231114,174300,72709935,3875,3875,3875,3875,0
|
|
20231114,174200,72709935,3875,3875,3875,3875,0
|
|
20231114,174100,72709935,3875,3875,3875,3875,0
|
|
20231114,174000,72709935,3875,3875,3875,3875,0
|
|
20231114,173900,72709935,3875,3875,3875,3875,0
|
|
20231114,173800,72709935,3875,3875,3875,3875,0
|
|
20231114,173700,72709935,3875,3875,3875,3875,0
|
|
20231114,173600,72709935,3875,3875,3875,3875,0
|
|
20231114,173500,72709935,3875,3875,3875,3875,0
|
|
20231114,173400,72709935,3875,3875,3875,3875,0
|
|
20231114,173300,72709935,3875,3875,3875,3875,0
|
|
20231114,173200,72709935,3875,3875,3875,3875,0
|
|
20231114,173100,72709935,3875,3875,3875,3875,0
|
|
20231114,173000,72709935,3875,3875,3875,3875,0
|
|
20231114,172900,72709935,3875,3875,3875,3875,0
|
|
20231114,172800,72709935,3875,3875,3875,3875,0
|
|
20231114,172700,72709935,3875,3875,3875,3875,0
|
|
20231114,172600,72709935,3875,3875,3875,3875,0
|
|
20231114,172500,72709935,3875,3875,3875,3875,0
|
|
20231114,172400,72709935,3875,3875,3875,3875,0
|
|
20231114,172300,72709935,3875,3875,3875,3875,0
|
|
20231114,172200,72709935,3875,3875,3875,3875,0
|
|
20231114,172100,72709935,3875,3875,3875,3875,0
|
|
20231114,172000,72709935,3875,3875,3875,3875,42
|
|
20231114,171900,72709935,3875,3875,3875,3875,0
|
|
20231114,171800,72709935,3875,3875,3875,3875,0
|
|
20231114,171700,72709935,3875,3875,3875,3875,0
|
|
20231114,171600,72709935,3875,3875,3875,3875,0
|
|
20231114,171500,72709935,3875,3875,3875,3875,0
|
|
20231114,171400,72709935,3875,3875,3875,3875,0
|
|
20231114,171300,72709935,3875,3875,3875,3875,0
|
|
20231114,171200,72709935,3875,3875,3875,3875,0
|
|
20231114,171100,72709935,3875,3875,3875,3875,0
|
|
20231114,171000,72709935,3875,3875,3875,3875,0
|
|
20231114,170900,72709935,3875,3875,3875,3875,0
|
|
20231114,170800,72709935,3875,3875,3875,3875,0
|
|
20231114,170700,72709935,3875,3875,3875,3875,0
|
|
20231114,170600,72709935,3875,3875,3875,3875,0
|
|
20231114,170500,72709935,3875,3875,3875,3875,0
|
|
20231114,170400,72709935,3875,3875,3875,3875,0
|
|
20231114,170300,72709935,3875,3875,3875,3875,0
|
|
20231114,170200,72709935,3875,3875,3875,3875,0
|
|
20231114,170100,72709935,3875,3875,3875,3875,0
|
|
20231114,170000,72709935,3875,3875,3875,3875,0
|
|
20231114,165900,72709935,3875,3875,3875,3875,0
|
|
20231114,165800,72709935,3875,3875,3875,3875,0
|
|
20231114,165700,72709935,3875,3875,3875,3875,0
|
|
20231114,165600,72709935,3875,3875,3875,3875,0
|
|
20231114,165500,72709935,3875,3875,3875,3875,0
|
|
20231114,165400,72709935,3875,3875,3875,3875,0
|
|
20231114,165300,72709935,3875,3875,3875,3875,0
|
|
20231114,165200,72709935,3875,3875,3875,3875,0
|
|
20231114,165100,72709935,3875,3875,3875,3875,0
|
|
20231114,165000,72709935,3875,3875,3875,3875,42
|
|
20231114,164900,72709935,3875,3875,3875,3875,0
|
|
20231114,164800,72709935,3875,3875,3875,3875,0
|
|
20231114,164700,72709935,3875,3875,3875,3875,0
|
|
20231114,164600,72709935,3875,3875,3875,3875,0
|
|
20231114,164500,72709935,3875,3875,3875,3875,0
|
|
20231114,164400,72709935,3875,3875,3875,3875,0
|
|
20231114,164300,72709935,3875,3875,3875,3875,0
|
|
20231114,164200,72709935,3875,3875,3875,3875,0
|
|
20231114,164100,72709935,3875,3875,3875,3875,0
|
|
20231114,164000,72709935,3875,3875,3875,3875,0
|
|
20231114,163900,72709935,3875,3875,3875,3875,0
|
|
20231114,163800,72709935,3875,3875,3875,3875,0
|
|
20231114,163700,72709935,3875,3875,3875,3875,0
|
|
20231114,163600,72709935,3875,3875,3875,3875,0
|
|
20231114,163500,72709935,3875,3875,3875,3875,0
|
|
20231114,163400,72709935,3875,3875,3875,3875,0
|
|
20231114,163300,72709935,3875,3875,3875,3875,0
|
|
20231114,163200,72709935,3875,3875,3875,3875,0
|
|
20231114,163100,72709935,3875,3875,3875,3875,0
|
|
20231114,163000,72709935,3875,3875,3875,3875,0
|
|
20231114,162900,72709935,3875,3875,3875,3875,0
|
|
20231114,162800,72709935,3875,3875,3875,3875,0
|
|
20231114,162700,72709935,3875,3875,3875,3875,0
|
|
20231114,162600,72709935,3875,3875,3875,3875,0
|
|
20231114,162500,72709935,3875,3875,3875,3875,0
|
|
20231114,162400,72709935,3875,3875,3875,3875,0
|
|
20231114,162300,72709935,3875,3875,3875,3875,0
|
|
20231114,162200,72709935,3875,3875,3875,3875,0
|
|
20231114,162100,72709935,3875,3875,3875,3875,0
|
|
20231114,162000,72709935,3875,3875,3875,3875,42
|
|
20231114,161900,72709935,3875,3875,3875,3875,0
|
|
20231114,161800,72709935,3875,3875,3875,3875,0
|
|
20231114,161700,72709935,3875,3875,3875,3875,0
|
|
20231114,161600,72709935,3875,3875,3875,3875,0
|
|
20231114,161500,72709935,3875,3875,3875,3875,0
|
|
20231114,161400,72709935,3875,3875,3875,3875,0
|
|
20231114,161300,72709935,3875,3875,3875,3875,0
|
|
20231114,161200,72709935,3875,3875,3875,3875,0
|
|
20231114,161100,72709935,3875,3875,3875,3875,0
|
|
20231114,161000,72709935,3875,3875,3875,3875,0
|
|
20231114,160900,72709935,3875,3875,3875,3875,0
|
|
20231114,160800,72709935,3875,3875,3875,3875,0
|
|
20231114,160700,72709935,3875,3875,3875,3875,0
|
|
20231114,160600,72709935,3875,3875,3875,3875,0
|
|
20231114,160500,72709935,3875,3875,3875,3875,0
|
|
20231114,160400,72709935,3875,3875,3875,3875,0
|
|
20231114,160300,72709935,3875,3875,3875,3875,0
|
|
20231114,160200,72709935,3875,3875,3875,3875,0
|
|
20231114,160100,72709935,3875,3875,3875,3875,0
|
|
20231114,160000,72709935,3875,3875,3875,3875,0
|
|
20231114,155900,72709935,3875,3875,3875,3875,0
|
|
20231114,155800,72709935,3875,3875,3875,3875,0
|
|
20231114,155700,72709935,3875,3875,3875,3875,0
|
|
20231114,155600,72709935,3875,3875,3875,3875,0
|
|
20231114,155500,72709935,3875,3875,3875,3875,0
|
|
20231114,155400,72709935,3875,3875,3875,3875,0
|
|
20231114,155300,72709935,3875,3875,3875,3875,0
|
|
20231114,155200,72709935,3875,3875,3875,3875,0
|
|
20231114,155100,72709935,3875,3875,3875,3875,0
|
|
20231114,155000,72709935,3875,3875,3875,3875,42
|
|
20231114,154900,72709935,3875,3875,3875,3875,0
|
|
20231114,154800,72709935,3875,3875,3875,3875,0
|
|
20231114,154700,72709935,3875,3875,3875,3875,0
|
|
20231114,154600,72709935,3875,3875,3875,3875,0
|
|
20231114,154500,72709935,3875,3875,3875,3875,0
|
|
20231114,154400,72709935,3875,3875,3875,3875,0
|
|
20231114,154300,72709935,3875,3875,3875,3875,0
|
|
20231114,154200,72709935,3875,3875,3875,3875,0
|
|
20231114,154100,72709935,3875,3875,3875,3875,0
|
|
20231114,154000,72709935,3875,3875,3875,3875,0
|
|
20231114,153900,72709935,3875,3875,3875,3875,0
|
|
20231114,153800,72709935,3875,3875,3875,3875,0
|
|
20231114,153700,72709935,3875,3875,3875,3875,0
|
|
20231114,153600,72709935,3875,3875,3875,3875,0
|
|
20231114,153500,72709935,3875,3875,3875,3875,0
|
|
20231114,153400,72709935,3875,3875,3875,3875,0
|
|
20231114,153300,72709935,3875,3875,3875,3875,0
|
|
20231114,153200,72709935,3875,3875,3875,3875,0
|
|
20231114,153100,72709935,3875,3875,3875,3875,0
|
|
20231114,153000,72709935,3875,3875,3875,3875,42
|
|
20231114,152900,72547185,3875,3875,3875,3875,0
|
|
20231114,152800,72547185,3875,3875,3875,3875,0
|
|
20231114,152700,72547185,3875,3875,3875,3875,0
|
|
20231114,152600,72547185,3875,3875,3875,3875,0
|
|
20231114,152500,72547185,3875,3875,3875,3875,0
|
|
20231114,152400,72547185,3875,3875,3875,3875,0
|
|
20231114,152300,72547185,3875,3875,3875,3875,0
|
|
20231114,152200,72547185,3875,3875,3875,3875,0
|
|
20231114,152100,72547185,3875,3875,3875,3875,0
|
|
20231114,152000,72547185,3875,3875,3875,3875,0
|
|
20231114,151900,72547185,3875,3875,3875,3875,0
|
|
20231114,151800,72547185,3875,3875,3875,3875,21
|
|
20231114,151700,72465810,3875,3875,3875,3875,4
|
|
20231114,151600,72450310,3875,3875,3875,3875,1
|
|
20231114,151500,72446435,3875,3875,3875,3875,0
|
|
20231114,151400,72446435,3875,3875,3875,3875,0
|
|
20231114,151300,72446435,3875,3875,3875,3875,1
|
|
20231114,151200,72442560,3870,3870,3870,3870,0
|
|
20231114,151100,72442560,3870,3870,3870,3870,1187
|
|
20231114,151000,67848870,3870,3870,3870,3870,10
|
|
20231114,150900,67810170,3870,3870,3870,3870,0
|
|
20231114,150800,67810170,3870,3870,3870,3870,27
|
|
20231114,150700,67705680,3865,3865,3865,3865,50
|
|
20231114,150600,67512430,3870,3870,3870,3870,0
|
|
20231114,150500,67512430,3870,3870,3870,3870,0
|
|
20231114,150400,67512430,3870,3870,3870,3870,0
|
|
20231114,150300,67512430,3870,3870,3870,3870,1
|
|
20231114,150200,67508560,3865,3865,3865,3865,0
|
|
20231114,150100,67508560,3865,3865,3865,3865,49
|
|
20231114,150000,67319175,3865,3850,3865,3850,2
|
|
20231114,145900,67311460,3850,3850,3850,3850,0
|
|
20231114,145800,67311460,3850,3865,3865,3850,48
|
|
20231114,145700,67126090,3865,3865,3865,3865,0
|
|
20231114,145600,67126090,3865,3865,3865,3865,0
|
|
20231114,145500,67126090,3865,3865,3865,3865,0
|
|
20231114,145400,67126090,3865,3865,3865,3865,0
|
|
20231114,145300,67126090,3865,3865,3865,3865,0
|
|
20231114,145200,67126090,3865,3865,3865,3865,0
|
|
20231114,145100,67126090,3865,3865,3865,3865,0
|
|
20231114,145000,67126090,3865,3865,3865,3865,0
|
|
20231114,144900,67126090,3865,3865,3865,3865,12
|
|
20231114,144800,67079710,3865,3865,3865,3865,0
|
|
20231114,144700,67079710,3865,3865,3865,3865,0
|
|
20231114,144600,67079710,3865,3865,3865,3865,0
|
|
20231114,144500,67079710,3865,3865,3865,3865,0
|
|
20231114,144400,67079710,3865,3865,3865,3865,0
|
|
20231114,144300,67079710,3865,3865,3865,3865,0
|
|
20231114,144200,67079710,3865,3865,3865,3865,0
|
|
20231114,144100,67079710,3865,3865,3865,3865,0
|
|
20231114,144000,67079710,3865,3865,3865,3865,0
|
|
20231114,143900,67079710,3865,3865,3865,3865,0
|
|
20231114,143800,67079710,3865,3865,3865,3865,0
|
|
20231114,143700,67079710,3865,3865,3865,3865,0
|
|
20231114,143600,67079710,3865,3855,3865,3855,496
|
|
20231114,143500,65164445,3860,3860,3860,3860,0
|
|
20231114,143400,65164445,3860,3860,3860,3860,0
|
|
20231114,143300,65164445,3860,3860,3860,3860,0
|
|
20231114,143200,65164445,3860,3860,3860,3860,0
|
|
20231114,143100,65164445,3860,3860,3860,3860,0
|
|
20231114,143000,65164445,3860,3860,3860,3860,0
|
|
20231114,142900,65164445,3860,3860,3860,3860,0
|
|
20231114,142800,65164445,3860,3855,3860,3855,100
|
|
20231114,142700,64778450,3865,3865,3865,3865,0
|
|
20231114,142600,64778450,3865,3865,3865,3865,0
|
|
20231114,142500,64778450,3865,3865,3865,3865,0
|
|
20231114,142400,64778450,3865,3865,3865,3865,0
|
|
20231114,142300,64778450,3865,3865,3865,3865,0
|
|
20231114,142200,64778450,3865,3865,3865,3865,0
|
|
20231114,142100,64778450,3865,3865,3865,3865,0
|
|
20231114,142000,64778450,3865,3865,3865,3865,0
|
|
20231114,141900,64778450,3865,3865,3865,3865,0
|
|
20231114,141800,64778450,3865,3865,3865,3865,0
|
|
20231114,141700,64778450,3865,3865,3865,3865,0
|
|
20231114,141600,64778450,3865,3865,3865,3865,0
|
|
20231114,141500,64778450,3865,3865,3865,3865,0
|
|
20231114,141400,64778450,3865,3865,3865,3865,0
|
|
20231114,141300,64778450,3865,3865,3865,3865,51
|
|
20231114,141200,64581335,3850,3850,3850,3850,6
|
|
20231114,141100,64558235,3850,3850,3850,3850,0
|
|
20231114,141000,64558235,3850,3860,3860,3850,100
|
|
20231114,140900,64173175,3865,3865,3865,3865,0
|
|
20231114,140800,64173175,3865,3865,3865,3865,0
|
|
20231114,140700,64173175,3865,3865,3865,3865,0
|
|
20231114,140600,64173175,3865,3865,3865,3865,1
|
|
20231114,140500,64169310,3860,3860,3860,3860,0
|
|
20231114,140400,64169310,3860,3860,3860,3860,0
|
|
20231114,140300,64169310,3860,3860,3860,3860,0
|
|
20231114,140200,64169310,3860,3860,3860,3860,0
|
|
20231114,140100,64169310,3860,3860,3860,3860,0
|
|
20231114,140000,64169310,3860,3860,3860,3860,0
|
|
20231114,135900,64169310,3860,3860,3860,3860,0
|
|
20231114,135800,64169310,3860,3860,3860,3860,0
|
|
20231114,135700,64169310,3860,3860,3860,3860,0
|
|
20231114,135600,64169310,3860,3860,3860,3860,0
|
|
20231114,135500,64169310,3860,3860,3860,3860,0
|
|
20231114,135400,64169310,3860,3860,3860,3860,0
|
|
20231114,135300,64169310,3860,3860,3860,3860,0
|
|
20231114,135200,64169310,3860,3860,3860,3860,0
|
|
20231114,135100,64169310,3860,3860,3860,3860,2
|
|
20231114,135000,64161590,3860,3860,3860,3860,2
|
|
20231114,134900,64153870,3850,3850,3850,3850,61
|
|
20231114,134800,63919020,3865,3865,3865,3865,0
|
|
20231114,134700,63919020,3865,3865,3865,3865,0
|
|
20231114,134600,63919020,3865,3865,3865,3865,0
|
|
20231114,134500,63919020,3865,3865,3865,3865,0
|
|
20231114,134400,63919020,3865,3865,3865,3865,0
|
|
20231114,134300,63919020,3865,3865,3865,3865,0
|
|
20231114,134200,63919020,3865,3865,3865,3865,0
|
|
20231114,134100,63919020,3865,3865,3865,3865,0
|
|
20231114,134000,63919020,3865,3865,3865,3865,0
|
|
20231114,133900,63919020,3865,3865,3865,3865,0
|
|
20231114,133800,63919020,3865,3860,3865,3860,44
|
|
20231114,133700,63749160,3865,3865,3865,3865,0
|
|
20231114,133600,63749160,3865,3865,3865,3865,0
|
|
20231114,133500,63749160,3865,3865,3865,3865,0
|
|
20231114,133400,63749160,3865,3865,3865,3865,0
|
|
20231114,133300,63749160,3865,3865,3865,3865,0
|
|
20231114,133200,63749160,3865,3865,3865,3865,0
|
|
20231114,133100,63749160,3865,3865,3865,3865,0
|
|
20231114,133000,63749160,3865,3865,3865,3865,0
|
|
20231114,132900,63749160,3865,3865,3865,3865,0
|
|
20231114,132800,63749160,3865,3865,3865,3865,0
|
|
20231114,132700,63749160,3865,3865,3865,3865,0
|
|
20231114,132600,63749160,3865,3865,3865,3865,0
|
|
20231114,132500,63749160,3865,3865,3865,3865,0
|
|
20231114,132400,63749160,3865,3865,3865,3865,0
|
|
20231114,132300,63749160,3865,3865,3865,3865,0
|
|
20231114,132200,63749160,3865,3865,3865,3865,0
|
|
20231114,132100,63749160,3865,3865,3865,3865,0
|
|
20231114,132000,63749160,3865,3865,3865,3865,0
|
|
20231114,131900,63749160,3865,3865,3865,3865,0
|
|
20231114,131800,63749160,3865,3865,3865,3865,0
|
|
20231114,131700,63749160,3865,3865,3865,3865,0
|
|
20231114,131600,63749160,3865,3865,3865,3865,0
|
|
20231114,131500,63749160,3865,3865,3865,3865,0
|
|
20231114,131400,63749160,3865,3865,3865,3865,0
|
|
20231114,131300,63749160,3865,3865,3865,3865,0
|
|
20231114,131200,63749160,3865,3865,3865,3865,1
|
|
20231114,131100,63745295,3860,3860,3860,3860,20
|
|
20231114,131000,63668095,3860,3850,3860,3830,403
|
|
20231114,130900,62123860,3860,3860,3860,3860,0
|
|
20231114,130800,62123860,3860,3860,3860,3860,0
|
|
20231114,130700,62123860,3860,3860,3860,3860,0
|
|
20231114,130600,62123860,3860,3860,3860,3860,0
|
|
20231114,130500,62123860,3860,3860,3860,3860,0
|
|
20231114,130400,62123860,3860,3860,3860,3860,0
|
|
20231114,130300,62123860,3860,3860,3860,3860,2
|
|
20231114,130200,62116140,3840,3840,3840,3840,0
|
|
20231114,130100,62116140,3840,3840,3840,3840,0
|
|
20231114,130000,62116140,3840,3840,3840,3840,0
|
|
20231114,125900,62116140,3840,3840,3840,3840,127
|
|
20231114,125800,61628460,3840,3840,3840,3840,0
|
|
20231114,125700,61628460,3840,3840,3840,3840,0
|
|
20231114,125600,61628460,3840,3840,3840,3840,0
|
|
20231114,125500,61628460,3840,3840,3840,3840,0
|
|
20231114,125400,61628460,3840,3840,3840,3840,0
|
|
20231114,125300,61628460,3840,3840,3840,3840,100
|
|
20231114,125200,61244460,3865,3865,3865,3865,0
|
|
20231114,125100,61244460,3865,3865,3865,3865,0
|
|
20231114,125000,61244460,3865,3865,3865,3865,0
|
|
20231114,124900,61244460,3865,3865,3865,3865,0
|
|
20231114,124800,61244460,3865,3865,3865,3865,0
|
|
20231114,124700,61244460,3865,3865,3865,3865,5
|
|
20231114,124600,61225135,3865,3865,3865,3865,0
|
|
20231114,124500,61225135,3865,3865,3865,3865,0
|
|
20231114,124400,61225135,3865,3865,3865,3865,0
|
|
20231114,124300,61225135,3865,3865,3865,3865,0
|
|
20231114,124200,61225135,3865,3865,3865,3865,0
|
|
20231114,124100,61225135,3865,3865,3865,3865,0
|
|
20231114,124000,61225135,3865,3865,3865,3865,20
|
|
20231114,123900,61147835,3865,3845,3865,3845,4690
|
|
20231114,123800,43114765,3845,3845,3845,3845,0
|
|
20231114,123700,43114765,3845,3845,3845,3845,0
|
|
20231114,123600,43114765,3845,3845,3845,3845,4344
|
|
20231114,123500,26412085,3840,3840,3840,3840,8
|
|
20231114,123400,26381365,3835,3835,3835,3835,0
|
|
20231114,123300,26381365,3835,3835,3835,3835,0
|
|
20231114,123200,26381365,3835,3840,3840,3835,2
|
|
20231114,123100,26373690,3840,3840,3840,3840,0
|
|
20231114,123000,26373690,3840,3840,3840,3840,89
|
|
20231114,122900,26031930,3850,3850,3850,3850,0
|
|
20231114,122800,26031930,3850,3850,3850,3850,0
|
|
20231114,122700,26031930,3850,3850,3850,3850,0
|
|
20231114,122600,26031930,3850,3850,3850,3850,0
|
|
20231114,122500,26031930,3850,3850,3850,3850,0
|
|
20231114,122400,26031930,3850,3850,3850,3850,140
|
|
20231114,122300,25492930,3850,3850,3850,3850,1
|
|
20231114,122200,25489080,3840,3840,3840,3840,0
|
|
20231114,122100,25489080,3840,3840,3840,3840,0
|
|
20231114,122000,25489080,3840,3840,3840,3840,0
|
|
20231114,121900,25489080,3840,3840,3840,3840,0
|
|
20231114,121800,25489080,3840,3840,3840,3840,0
|
|
20231114,121700,25489080,3840,3840,3840,3840,0
|
|
20231114,121600,25489080,3840,3840,3840,3840,0
|
|
20231114,121500,25489080,3840,3850,3850,3840,2
|
|
20231114,121400,25481390,3850,3850,3850,3850,0
|
|
20231114,121300,25481390,3850,3850,3850,3850,14
|
|
20231114,121200,25427490,3845,3845,3845,3845,0
|
|
20231114,121100,25427490,3845,3850,3850,3845,507
|
|
20231114,121000,23475905,3850,3850,3850,3850,0
|
|
20231114,120900,23475905,3850,3850,3850,3850,0
|
|
20231114,120800,23475905,3850,3850,3850,3850,0
|
|
20231114,120700,23475905,3850,3850,3850,3850,0
|
|
20231114,120600,23475905,3850,3850,3850,3850,0
|
|
20231114,120500,23475905,3850,3850,3850,3850,0
|
|
20231114,120400,23475905,3850,3850,3850,3850,0
|
|
20231114,120300,23475905,3850,3850,3850,3850,0
|
|
20231114,120200,23475905,3850,3850,3850,3850,0
|
|
20231114,120100,23475905,3850,3850,3850,3850,0
|
|
20231114,120000,23475905,3850,3850,3850,3850,0
|
|
20231114,115900,23475905,3850,3850,3850,3850,0
|
|
20231114,115800,23475905,3850,3850,3850,3850,0
|
|
20231114,115700,23475905,3850,3850,3850,3850,0
|
|
20231114,115600,23475905,3850,3850,3850,3850,0
|
|
20231114,115500,23475905,3850,3850,3850,3850,0
|
|
20231114,115400,23475905,3850,3850,3850,3850,0
|
|
20231114,115300,23475905,3850,3850,3850,3850,0
|
|
20231114,115200,23475905,3850,3850,3850,3850,0
|
|
20231114,115100,23475905,3850,3850,3850,3850,0
|
|
20231114,115000,23475905,3850,3850,3850,3850,0
|
|
20231114,114900,23475905,3850,3850,3850,3850,0
|
|
20231114,114800,23475905,3850,3860,3860,3850,100
|
|
20231114,114700,23090705,3870,3870,3870,3870,0
|
|
20231114,114600,23090705,3870,3865,3870,3865,69
|
|
20231114,114500,22824015,3865,3865,3865,3865,0
|
|
20231114,114400,22824015,3865,3865,3865,3865,0
|
|
20231114,114300,22824015,3865,3865,3865,3865,54
|
|
20231114,114200,22615305,3850,3850,3850,3850,0
|
|
20231114,114100,22615305,3850,3850,3850,3850,0
|
|
20231114,114000,22615305,3850,3850,3850,3850,0
|
|
20231114,113900,22615305,3850,3850,3850,3850,0
|
|
20231114,113800,22615305,3850,3850,3850,3850,20
|
|
20231114,113700,22538305,3850,3850,3850,3850,0
|
|
20231114,113600,22538305,3850,3850,3850,3850,0
|
|
20231114,113500,22538305,3850,3850,3850,3850,0
|
|
20231114,113400,22538305,3850,3850,3850,3850,0
|
|
20231114,113300,22538305,3850,3850,3850,3850,11
|
|
20231114,113200,22495955,3845,3845,3845,3845,0
|
|
20231114,113100,22495955,3845,3845,3845,3845,0
|
|
20231114,113000,22495955,3845,3845,3845,3845,1
|
|
20231114,112900,22492110,3845,3845,3845,3845,0
|
|
20231114,112800,22492110,3845,3845,3845,3845,3
|
|
20231114,112700,22480575,3850,3850,3850,3850,0
|
|
20231114,112600,22480575,3850,3850,3850,3850,89
|
|
20231114,112500,22137925,3855,3855,3855,3855,0
|
|
20231114,112400,22137925,3855,3855,3855,3855,0
|
|
20231114,112300,22137925,3855,3855,3855,3855,0
|
|
20231114,112200,22137925,3855,3855,3855,3855,0
|
|
20231114,112100,22137925,3855,3855,3855,3855,0
|
|
20231114,112000,22137925,3855,3855,3855,3855,0
|
|
20231114,111900,22137925,3855,3855,3855,3855,0
|
|
20231114,111800,22137925,3855,3855,3855,3855,0
|
|
20231114,111700,22137925,3855,3855,3855,3855,3
|
|
20231114,111600,22126360,3850,3850,3850,3850,0
|
|
20231114,111500,22126360,3850,3850,3850,3850,0
|
|
20231114,111400,22126360,3850,3850,3850,3850,0
|
|
20231114,111300,22126360,3850,3865,3865,3850,6
|
|
20231114,111200,22103185,3865,3865,3865,3865,9
|
|
20231114,111100,22068400,3870,3870,3870,3870,0
|
|
20231114,111000,22068400,3870,3870,3870,3870,0
|
|
20231114,110900,22068400,3870,3870,3870,3870,0
|
|
20231114,110800,22068400,3870,3870,3870,3870,0
|
|
20231114,110700,22068400,3870,3870,3870,3870,0
|
|
20231114,110600,22068400,3870,3870,3870,3870,0
|
|
20231114,110500,22068400,3870,3870,3870,3870,0
|
|
20231114,110400,22068400,3870,3870,3870,3870,0
|
|
20231114,110300,22068400,3870,3870,3870,3870,0
|
|
20231114,110200,22068400,3870,3870,3870,3870,0
|
|
20231114,110100,22068400,3870,3870,3870,3870,0
|
|
20231114,110000,22068400,3870,3870,3870,3870,0
|
|
20231114,105900,22068400,3870,3870,3870,3870,0
|
|
20231114,105800,22068400,3870,3870,3870,3870,0
|
|
20231114,105700,22068400,3870,3870,3870,3870,0
|
|
20231114,105600,22068400,3870,3870,3870,3870,0
|
|
20231114,105500,22068400,3870,3870,3870,3870,0
|
|
20231114,105400,22068400,3870,3870,3870,3870,0
|
|
20231114,105300,22068400,3870,3870,3870,3870,0
|
|
20231114,105200,22068400,3870,3870,3870,3870,0
|
|
20231114,105100,22068400,3870,3870,3870,3870,0
|
|
20231114,105000,22068400,3870,3870,3870,3870,0
|
|
20231114,104900,22068400,3870,3870,3870,3870,0
|
|
20231114,104800,22068400,3870,3870,3870,3870,0
|
|
20231114,104700,22068400,3870,3870,3870,3870,0
|
|
20231114,104600,22068400,3870,3870,3870,3870,0
|
|
20231114,104500,22068400,3870,3870,3870,3870,0
|
|
20231114,104400,22068400,3870,3870,3870,3870,0
|
|
20231114,104300,22068400,3870,3870,3870,3870,0
|
|
20231114,104200,22068400,3870,3870,3870,3870,1
|
|
20231114,104100,22064530,3845,3845,3845,3845,0
|
|
20231114,104000,22064530,3845,3845,3845,3845,0
|
|
20231114,103900,22064530,3845,3845,3845,3845,0
|
|
20231114,103800,22064530,3845,3845,3845,3845,0
|
|
20231114,103700,22064530,3845,3845,3845,3845,0
|
|
20231114,103600,22064530,3845,3875,3875,3845,7
|
|
20231114,103500,22037435,3855,3855,3855,3855,0
|
|
20231114,103400,22037435,3855,3855,3855,3855,0
|
|
20231114,103300,22037435,3855,3855,3855,3855,0
|
|
20231114,103200,22037435,3855,3855,3855,3855,0
|
|
20231114,103100,22037435,3855,3855,3855,3855,0
|
|
20231114,103000,22037435,3855,3855,3855,3855,0
|
|
20231114,102900,22037435,3855,3855,3855,3855,0
|
|
20231114,102800,22037435,3855,3855,3855,3855,0
|
|
20231114,102700,22037435,3855,3855,3855,3855,0
|
|
20231114,102600,22037435,3855,3855,3855,3855,0
|
|
20231114,102500,22037435,3855,3855,3855,3855,200
|
|
20231114,102400,21266435,3855,3855,3855,3855,0
|
|
20231114,102300,21266435,3855,3855,3855,3855,0
|
|
20231114,102200,21266435,3855,3880,3880,3855,2
|
|
20231114,102100,21258700,3880,3880,3880,3880,0
|
|
20231114,102000,21258700,3880,3880,3880,3880,128
|
|
20231114,101900,20762060,3855,3855,3855,3855,0
|
|
20231114,101800,20762060,3855,3855,3855,3855,0
|
|
20231114,101700,20762060,3855,3855,3855,3855,0
|
|
20231114,101600,20762060,3855,3880,3880,3855,3
|
|
20231114,101500,20750445,3880,3870,3880,3870,100
|
|
20231114,101400,20363395,3855,3855,3855,3855,903
|
|
20231114,101300,16882330,3845,3845,3845,3845,0
|
|
20231114,101200,16882330,3845,3855,3855,3835,6
|
|
20231114,101100,16859240,3845,3845,3845,3845,0
|
|
20231114,101000,16859240,3845,3845,3845,3845,122
|
|
20231114,100900,16390150,3845,3845,3845,3845,0
|
|
20231114,100800,16390150,3845,3845,3845,3845,0
|
|
20231114,100700,16390150,3845,3845,3845,3845,0
|
|
20231114,100600,16390150,3845,3845,3845,3845,0
|
|
20231114,100500,16390150,3845,3845,3845,3845,0
|
|
20231114,100400,16390150,3845,3860,3860,3845,7
|
|
20231114,100300,16363175,3860,3860,3860,3860,0
|
|
20231114,100200,16363175,3860,3860,3860,3860,0
|
|
20231114,100100,16363175,3860,3860,3860,3860,0
|
|
20231114,100000,16363175,3860,3860,3860,3860,88
|
|
20231114,095900,16023495,3825,3825,3825,3825,0
|
|
20231114,095800,16023495,3825,3825,3825,3825,0
|
|
20231114,095700,16023495,3825,3825,3825,3825,0
|
|
20231114,095600,16023495,3825,3830,3830,3825,642
|
|
20231114,095500,13566025,3830,3830,3830,3830,0
|
|
20231114,095400,13566025,3830,3830,3830,3830,0
|
|
20231114,095300,13566025,3830,3840,3840,3830,226
|
|
20231114,095200,12700225,3830,3830,3830,3830,0
|
|
20231114,095100,12700225,3830,3830,3830,3830,0
|
|
20231114,095000,12700225,3830,3830,3830,3830,0
|
|
20231114,094900,12700225,3830,3840,3840,3830,1000
|
|
20231114,094800,8866025,3835,3835,3835,3835,0
|
|
20231114,094700,8866025,3835,3835,3835,3835,0
|
|
20231114,094600,8866025,3835,3835,3835,3835,0
|
|
20231114,094500,8866025,3835,3835,3835,3835,0
|
|
20231114,094400,8866025,3835,3835,3835,3835,0
|
|
20231114,094300,8866025,3835,3835,3835,3835,0
|
|
20231114,094200,8866025,3835,3835,3835,3835,0
|
|
20231114,094100,8866025,3835,3835,3835,3835,120
|
|
20231114,094000,8405825,3835,3835,3835,3835,0
|
|
20231114,093900,8405825,3835,3835,3835,3835,30
|
|
20231114,093800,8290775,3845,3845,3845,3845,0
|
|
20231114,093700,8290775,3845,3845,3845,3845,117
|
|
20231114,093600,7840910,3845,3845,3845,3845,600
|
|
20231114,093500,5533910,3845,3850,3850,3845,3
|
|
20231114,093400,5522370,3850,3850,3850,3850,2
|
|
20231114,093300,5514670,3850,3860,3860,3850,157
|
|
20231114,093200,4910200,3860,3860,3860,3860,8
|
|
20231114,093100,4879320,3860,3860,3860,3860,3
|
|
20231114,093000,4867740,3850,3850,3850,3850,98
|
|
20231114,092900,4490440,3850,3850,3850,3850,0
|
|
20231114,092800,4490440,3850,3850,3850,3850,0
|
|
20231114,092700,4490440,3850,3850,3850,3850,0
|
|
20231114,092600,4490440,3850,3850,3850,3850,8
|
|
20231114,092500,4459640,3845,3845,3845,3845,0
|
|
20231114,092400,4459640,3845,3845,3845,3845,0
|
|
20231114,092300,4459640,3845,3845,3845,3845,0
|
|
20231114,092200,4459640,3845,3845,3845,3845,0
|
|
20231114,092100,4459640,3845,3845,3845,3845,0
|
|
20231114,092000,4459640,3845,3845,3845,3845,0
|
|
20231114,091900,4459640,3845,3845,3845,3845,0
|
|
20231114,091800,4459640,3845,3845,3845,3845,0
|
|
20231114,091700,4459640,3845,3845,3845,3845,0
|
|
20231114,091600,4459640,3845,3845,3845,3845,0
|
|
20231114,091500,4459640,3845,3845,3845,3845,0
|
|
20231114,091400,4459640,3845,3845,3845,3845,5
|
|
20231114,091300,4440415,3835,3835,3835,3835,0
|
|
20231114,091200,4440415,3835,3835,3835,3835,0
|
|
20231114,091100,4440415,3835,3835,3835,3835,0
|
|
20231114,091000,4440415,3835,3860,3870,3835,115
|
|
20231114,090900,3998030,3830,3830,3830,3830,0
|
|
20231114,090800,3998030,3830,3830,3830,3830,0
|
|
20231114,090700,3998030,3830,3835,3835,3830,1000
|
|
20231114,090600,165530,3850,3850,3850,3850,41
|
|
20231114,090500,7680,3850,3850,3850,3850,0
|
|
20231114,090400,7680,3850,3850,3850,3850,1
|
|
20231114,090300,3830,3830,3830,3830,3830,0
|
|
20231114,090200,3830,3830,3830,3830,3830,0
|
|
20231114,090100,3830,3830,3830,3830,3830,0
|
|
20231114,090000,3830,3830,3830,3830,3830,1
|