655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,195200,42219240,4695,4695,4695,4695,584
|
|
20231109,195100,42219240,4695,4695,4695,4695,0
|
|
20231109,195000,42219240,4695,4695,4695,4695,0
|
|
20231109,194900,42219240,4695,4695,4695,4695,0
|
|
20231109,194800,42219240,4695,4695,4695,4695,0
|
|
20231109,194700,42219240,4695,4695,4695,4695,0
|
|
20231109,194600,42219240,4695,4695,4695,4695,0
|
|
20231109,194500,42219240,4695,4695,4695,4695,0
|
|
20231109,194400,42219240,4695,4695,4695,4695,0
|
|
20231109,194300,42219240,4695,4695,4695,4695,0
|
|
20231109,194200,42219240,4695,4695,4695,4695,0
|
|
20231109,194100,42219240,4695,4695,4695,4695,0
|
|
20231109,194000,42219240,4695,4695,4695,4695,0
|
|
20231109,193900,42219240,4695,4695,4695,4695,0
|
|
20231109,193800,42219240,4695,4695,4695,4695,0
|
|
20231109,193700,42219240,4695,4695,4695,4695,0
|
|
20231109,193600,42219240,4695,4695,4695,4695,0
|
|
20231109,193500,42219240,4695,4695,4695,4695,0
|
|
20231109,193400,42219240,4695,4695,4695,4695,0
|
|
20231109,193300,42219240,4695,4695,4695,4695,0
|
|
20231109,193200,42219240,4695,4695,4695,4695,0
|
|
20231109,193100,42219240,4695,4695,4695,4695,0
|
|
20231109,193000,42219240,4695,4695,4695,4695,0
|
|
20231109,192900,42219240,4695,4695,4695,4695,0
|
|
20231109,192800,42219240,4695,4695,4695,4695,0
|
|
20231109,192700,42219240,4695,4695,4695,4695,0
|
|
20231109,192600,42219240,4695,4695,4695,4695,0
|
|
20231109,192500,42219240,4695,4695,4695,4695,0
|
|
20231109,192400,42219240,4695,4695,4695,4695,0
|
|
20231109,192300,42219240,4695,4695,4695,4695,0
|
|
20231109,192200,42219240,4695,4695,4695,4695,584
|
|
20231109,192100,42219240,4695,4695,4695,4695,0
|
|
20231109,192000,42219240,4695,4695,4695,4695,0
|
|
20231109,191900,42219240,4695,4695,4695,4695,0
|
|
20231109,191800,42219240,4695,4695,4695,4695,0
|
|
20231109,191700,42219240,4695,4695,4695,4695,0
|
|
20231109,191600,42219240,4695,4695,4695,4695,0
|
|
20231109,191500,42219240,4695,4695,4695,4695,0
|
|
20231109,191400,42219240,4695,4695,4695,4695,0
|
|
20231109,191300,42219240,4695,4695,4695,4695,0
|
|
20231109,191200,42219240,4695,4695,4695,4695,0
|
|
20231109,191100,42219240,4695,4695,4695,4695,0
|
|
20231109,191000,42219240,4695,4695,4695,4695,0
|
|
20231109,190900,42219240,4695,4695,4695,4695,0
|
|
20231109,190800,42219240,4695,4695,4695,4695,0
|
|
20231109,190700,42219240,4695,4695,4695,4695,0
|
|
20231109,190600,42219240,4695,4695,4695,4695,0
|
|
20231109,190500,42219240,4695,4695,4695,4695,0
|
|
20231109,190400,42219240,4695,4695,4695,4695,0
|
|
20231109,190300,42219240,4695,4695,4695,4695,0
|
|
20231109,190200,42219240,4695,4695,4695,4695,0
|
|
20231109,190100,42219240,4695,4695,4695,4695,0
|
|
20231109,190000,42219240,4695,4695,4695,4695,0
|
|
20231109,185900,42219240,4695,4695,4695,4695,0
|
|
20231109,185800,42219240,4695,4695,4695,4695,0
|
|
20231109,185700,42219240,4695,4695,4695,4695,0
|
|
20231109,185600,42219240,4695,4695,4695,4695,0
|
|
20231109,185500,42219240,4695,4695,4695,4695,0
|
|
20231109,185400,42219240,4695,4695,4695,4695,0
|
|
20231109,185300,42219240,4695,4695,4695,4695,0
|
|
20231109,185200,42219240,4695,4695,4695,4695,584
|
|
20231109,185100,42219240,4695,4695,4695,4695,0
|
|
20231109,185000,42219240,4695,4695,4695,4695,0
|
|
20231109,184900,42219240,4695,4695,4695,4695,0
|
|
20231109,184800,42219240,4695,4695,4695,4695,0
|
|
20231109,184700,42219240,4695,4695,4695,4695,0
|
|
20231109,184600,42219240,4695,4695,4695,4695,0
|
|
20231109,184500,42219240,4695,4695,4695,4695,0
|
|
20231109,184400,42219240,4695,4695,4695,4695,0
|
|
20231109,184300,42219240,4695,4695,4695,4695,0
|
|
20231109,184200,42219240,4695,4695,4695,4695,0
|
|
20231109,184100,42219240,4695,4695,4695,4695,0
|
|
20231109,184000,42219240,4695,4695,4695,4695,0
|
|
20231109,183900,42219240,4695,4695,4695,4695,0
|
|
20231109,183800,42219240,4695,4695,4695,4695,0
|
|
20231109,183700,42219240,4695,4695,4695,4695,0
|
|
20231109,183600,42219240,4695,4695,4695,4695,0
|
|
20231109,183500,42219240,4695,4695,4695,4695,0
|
|
20231109,183400,42219240,4695,4695,4695,4695,0
|
|
20231109,183300,42219240,4695,4695,4695,4695,0
|
|
20231109,183200,42219240,4695,4695,4695,4695,0
|
|
20231109,183100,42219240,4695,4695,4695,4695,0
|
|
20231109,183000,42219240,4695,4695,4695,4695,0
|
|
20231109,182900,42219240,4695,4695,4695,4695,0
|
|
20231109,182800,42219240,4695,4695,4695,4695,0
|
|
20231109,182700,42219240,4695,4695,4695,4695,0
|
|
20231109,182600,42219240,4695,4695,4695,4695,0
|
|
20231109,182500,42219240,4695,4695,4695,4695,0
|
|
20231109,182400,42219240,4695,4695,4695,4695,0
|
|
20231109,182300,42219240,4695,4695,4695,4695,0
|
|
20231109,182200,42219240,4695,4695,4695,4695,584
|
|
20231109,182100,42219240,4695,4695,4695,4695,0
|
|
20231109,182000,42219240,4695,4695,4695,4695,0
|
|
20231109,181900,42219240,4695,4695,4695,4695,0
|
|
20231109,181800,42219240,4695,4695,4695,4695,0
|
|
20231109,181700,42219240,4695,4695,4695,4695,0
|
|
20231109,181600,42219240,4695,4695,4695,4695,0
|
|
20231109,181500,42219240,4695,4695,4695,4695,0
|
|
20231109,181400,42219240,4695,4695,4695,4695,0
|
|
20231109,181300,42219240,4695,4695,4695,4695,0
|
|
20231109,181200,42219240,4695,4695,4695,4695,0
|
|
20231109,181100,42219240,4695,4695,4695,4695,0
|
|
20231109,181000,42219240,4695,4695,4695,4695,0
|
|
20231109,180900,42219240,4695,4695,4695,4695,0
|
|
20231109,180800,42219240,4695,4695,4695,4695,0
|
|
20231109,180700,42219240,4695,4695,4695,4695,0
|
|
20231109,180600,42219240,4695,4695,4695,4695,0
|
|
20231109,180500,42219240,4695,4695,4695,4695,0
|
|
20231109,180400,42219240,4695,4695,4695,4695,0
|
|
20231109,180300,42219240,4695,4695,4695,4695,0
|
|
20231109,180200,42219240,4695,4695,4695,4695,0
|
|
20231109,180100,42219240,4695,4695,4695,4695,0
|
|
20231109,180000,42219240,4695,4695,4695,4695,0
|
|
20231109,175900,42219240,4695,4695,4695,4695,0
|
|
20231109,175800,42219240,4695,4695,4695,4695,0
|
|
20231109,175700,42219240,4695,4695,4695,4695,0
|
|
20231109,175600,42219240,4695,4695,4695,4695,0
|
|
20231109,175500,42219240,4695,4695,4695,4695,0
|
|
20231109,175400,42219240,4695,4695,4695,4695,0
|
|
20231109,175300,42219240,4695,4695,4695,4695,0
|
|
20231109,175200,42219240,4695,4695,4695,4695,584
|
|
20231109,175100,42219240,4695,4695,4695,4695,0
|
|
20231109,175000,42219240,4695,4695,4695,4695,0
|
|
20231109,174900,42219240,4695,4695,4695,4695,0
|
|
20231109,174800,42219240,4695,4695,4695,4695,0
|
|
20231109,174700,42219240,4695,4695,4695,4695,0
|
|
20231109,174600,42219240,4695,4695,4695,4695,0
|
|
20231109,174500,42219240,4695,4695,4695,4695,0
|
|
20231109,174400,42219240,4695,4695,4695,4695,0
|
|
20231109,174300,42219240,4695,4695,4695,4695,0
|
|
20231109,174200,42219240,4695,4695,4695,4695,0
|
|
20231109,174100,42219240,4695,4695,4695,4695,0
|
|
20231109,174000,42219240,4695,4695,4695,4695,0
|
|
20231109,173900,42219240,4695,4695,4695,4695,0
|
|
20231109,173800,42219240,4695,4695,4695,4695,0
|
|
20231109,173700,42219240,4695,4695,4695,4695,0
|
|
20231109,173600,42219240,4695,4695,4695,4695,0
|
|
20231109,173500,42219240,4695,4695,4695,4695,0
|
|
20231109,173400,42219240,4695,4695,4695,4695,0
|
|
20231109,173300,42219240,4695,4695,4695,4695,0
|
|
20231109,173200,42219240,4695,4695,4695,4695,0
|
|
20231109,173100,42219240,4695,4695,4695,4695,0
|
|
20231109,173000,42219240,4695,4695,4695,4695,0
|
|
20231109,172900,42219240,4695,4695,4695,4695,0
|
|
20231109,172800,42219240,4695,4695,4695,4695,0
|
|
20231109,172700,42219240,4695,4695,4695,4695,0
|
|
20231109,172600,42219240,4695,4695,4695,4695,0
|
|
20231109,172500,42219240,4695,4695,4695,4695,0
|
|
20231109,172400,42219240,4695,4695,4695,4695,0
|
|
20231109,172300,42219240,4695,4695,4695,4695,0
|
|
20231109,172200,42219240,4695,4695,4695,4695,584
|
|
20231109,172100,42219240,4695,4695,4695,4695,0
|
|
20231109,172000,42219240,4695,4695,4695,4695,0
|
|
20231109,171900,42219240,4695,4695,4695,4695,0
|
|
20231109,171800,42219240,4695,4695,4695,4695,0
|
|
20231109,171700,42219240,4695,4695,4695,4695,0
|
|
20231109,171600,42219240,4695,4695,4695,4695,0
|
|
20231109,171500,42219240,4695,4695,4695,4695,0
|
|
20231109,171400,42219240,4695,4695,4695,4695,0
|
|
20231109,171300,42219240,4695,4695,4695,4695,0
|
|
20231109,171200,42219240,4695,4695,4695,4695,0
|
|
20231109,171100,42219240,4695,4695,4695,4695,0
|
|
20231109,171000,42219240,4695,4695,4695,4695,0
|
|
20231109,170900,42219240,4695,4695,4695,4695,0
|
|
20231109,170800,42219240,4695,4695,4695,4695,0
|
|
20231109,170700,42219240,4695,4695,4695,4695,0
|
|
20231109,170600,42219240,4695,4695,4695,4695,0
|
|
20231109,170500,42219240,4695,4695,4695,4695,0
|
|
20231109,170400,42219240,4695,4695,4695,4695,0
|
|
20231109,170300,42219240,4695,4695,4695,4695,0
|
|
20231109,170200,42219240,4695,4695,4695,4695,0
|
|
20231109,170100,42219240,4695,4695,4695,4695,0
|
|
20231109,170000,42219240,4695,4695,4695,4695,0
|
|
20231109,165900,42219240,4695,4695,4695,4695,0
|
|
20231109,165800,42219240,4695,4695,4695,4695,0
|
|
20231109,165700,42219240,4695,4695,4695,4695,0
|
|
20231109,165600,42219240,4695,4695,4695,4695,0
|
|
20231109,165500,42219240,4695,4695,4695,4695,0
|
|
20231109,165400,42219240,4695,4695,4695,4695,0
|
|
20231109,165300,42219240,4695,4695,4695,4695,0
|
|
20231109,165200,42219240,4695,4695,4695,4695,584
|
|
20231109,165100,42219240,4695,4695,4695,4695,0
|
|
20231109,165000,42219240,4695,4695,4695,4695,0
|
|
20231109,164900,42219240,4695,4695,4695,4695,0
|
|
20231109,164800,42219240,4695,4695,4695,4695,0
|
|
20231109,164700,42219240,4695,4695,4695,4695,0
|
|
20231109,164600,42219240,4695,4695,4695,4695,0
|
|
20231109,164500,42219240,4695,4695,4695,4695,0
|
|
20231109,164400,42219240,4695,4695,4695,4695,0
|
|
20231109,164300,42219240,4695,4695,4695,4695,0
|
|
20231109,164200,42219240,4695,4695,4695,4695,0
|
|
20231109,164100,42219240,4695,4695,4695,4695,0
|
|
20231109,164000,42219240,4695,4695,4695,4695,0
|
|
20231109,163900,42219240,4695,4695,4695,4695,0
|
|
20231109,163800,42219240,4695,4695,4695,4695,0
|
|
20231109,163700,42219240,4695,4695,4695,4695,0
|
|
20231109,163600,42219240,4695,4695,4695,4695,0
|
|
20231109,163500,42219240,4695,4695,4695,4695,0
|
|
20231109,163400,42219240,4695,4695,4695,4695,0
|
|
20231109,163300,42219240,4695,4695,4695,4695,0
|
|
20231109,163200,42219240,4695,4695,4695,4695,0
|
|
20231109,163100,42219240,4695,4695,4695,4695,0
|
|
20231109,163000,42219240,4695,4695,4695,4695,0
|
|
20231109,162900,42219240,4695,4695,4695,4695,0
|
|
20231109,162800,42219240,4695,4695,4695,4695,0
|
|
20231109,162700,42219240,4695,4695,4695,4695,0
|
|
20231109,162600,42219240,4695,4695,4695,4695,0
|
|
20231109,162500,42219240,4695,4695,4695,4695,0
|
|
20231109,162400,42219240,4695,4695,4695,4695,0
|
|
20231109,162300,42219240,4695,4695,4695,4695,0
|
|
20231109,162200,42219240,4695,4695,4695,4695,584
|
|
20231109,162100,42219240,4695,4695,4695,4695,0
|
|
20231109,162000,42219240,4695,4695,4695,4695,0
|
|
20231109,161900,42219240,4695,4695,4695,4695,0
|
|
20231109,161800,42219240,4695,4695,4695,4695,0
|
|
20231109,161700,42219240,4695,4695,4695,4695,0
|
|
20231109,161600,42219240,4695,4695,4695,4695,0
|
|
20231109,161500,42219240,4695,4695,4695,4695,0
|
|
20231109,161400,42219240,4695,4695,4695,4695,0
|
|
20231109,161300,42219240,4695,4695,4695,4695,0
|
|
20231109,161200,42219240,4695,4695,4695,4695,0
|
|
20231109,161100,42219240,4695,4695,4695,4695,0
|
|
20231109,161000,42219240,4695,4695,4695,4695,0
|
|
20231109,160900,42219240,4695,4695,4695,4695,0
|
|
20231109,160800,42219240,4695,4695,4695,4695,0
|
|
20231109,160700,42219240,4695,4695,4695,4695,0
|
|
20231109,160600,42219240,4695,4695,4695,4695,0
|
|
20231109,160500,42219240,4695,4695,4695,4695,0
|
|
20231109,160400,42219240,4695,4695,4695,4695,0
|
|
20231109,160300,42219240,4695,4695,4695,4695,0
|
|
20231109,160200,42219240,4695,4695,4695,4695,0
|
|
20231109,160100,42219240,4695,4695,4695,4695,0
|
|
20231109,160000,42219240,4695,4695,4695,4695,0
|
|
20231109,155900,42219240,4695,4695,4695,4695,0
|
|
20231109,155800,42219240,4695,4695,4695,4695,0
|
|
20231109,155700,42219240,4695,4695,4695,4695,0
|
|
20231109,155600,42219240,4695,4695,4695,4695,0
|
|
20231109,155500,42219240,4695,4695,4695,4695,0
|
|
20231109,155400,42219240,4695,4695,4695,4695,0
|
|
20231109,155300,42219240,4695,4695,4695,4695,0
|
|
20231109,155200,42219240,4695,4695,4695,4695,584
|
|
20231109,155100,42219240,4695,4695,4695,4695,0
|
|
20231109,155000,42219240,4695,4695,4695,4695,0
|
|
20231109,154900,42219240,4695,4695,4695,4695,0
|
|
20231109,154800,42219240,4695,4695,4695,4695,0
|
|
20231109,154700,42219240,4695,4695,4695,4695,0
|
|
20231109,154600,42219240,4695,4695,4695,4695,0
|
|
20231109,154500,42219240,4695,4695,4695,4695,0
|
|
20231109,154400,42219240,4695,4695,4695,4695,0
|
|
20231109,154300,42219240,4695,4695,4695,4695,0
|
|
20231109,154200,42219240,4695,4695,4695,4695,0
|
|
20231109,154100,42219240,4695,4695,4695,4695,0
|
|
20231109,154000,42219240,4695,4695,4695,4695,0
|
|
20231109,153900,42219240,4695,4695,4695,4695,0
|
|
20231109,153800,42219240,4695,4695,4695,4695,0
|
|
20231109,153700,42219240,4695,4695,4695,4695,0
|
|
20231109,153600,42219240,4695,4695,4695,4695,0
|
|
20231109,153500,42219240,4695,4695,4695,4695,0
|
|
20231109,153400,42219240,4695,4695,4695,4695,0
|
|
20231109,153300,42219240,4695,4695,4695,4695,0
|
|
20231109,153200,42219240,4695,4695,4695,4695,0
|
|
20231109,153100,42219240,4695,4695,4695,4695,0
|
|
20231109,153000,42219240,4695,4695,4695,4695,584
|
|
20231109,152900,39477360,4660,4660,4660,4660,0
|
|
20231109,152800,39477360,4660,4660,4660,4660,0
|
|
20231109,152700,39477360,4660,4660,4660,4660,0
|
|
20231109,152600,39477360,4660,4660,4660,4660,0
|
|
20231109,152500,39477360,4660,4660,4660,4660,0
|
|
20231109,152400,39477360,4660,4660,4660,4660,0
|
|
20231109,152300,39477360,4660,4660,4660,4660,0
|
|
20231109,152200,39477360,4660,4660,4660,4660,0
|
|
20231109,152100,39477360,4660,4660,4660,4660,0
|
|
20231109,152000,39477360,4660,4660,4660,4660,0
|
|
20231109,151900,39477360,4660,4660,4660,4660,1
|
|
20231109,151800,39472700,4660,4655,4660,4655,4
|
|
20231109,151700,39454065,4655,4655,4655,4655,0
|
|
20231109,151600,39454065,4655,4655,4655,4655,0
|
|
20231109,151500,39454065,4655,4660,4660,4655,21
|
|
20231109,151400,39356210,4660,4655,4660,4655,6
|
|
20231109,151300,39328255,4655,4655,4655,4655,1
|
|
20231109,151200,39323600,4655,4660,4660,4655,13
|
|
20231109,151100,39263025,4675,4675,4675,4675,0
|
|
20231109,151000,39263025,4675,4675,4675,4675,0
|
|
20231109,150900,39263025,4675,4675,4675,4675,0
|
|
20231109,150800,39263025,4675,4675,4675,4675,0
|
|
20231109,150700,39263025,4675,4675,4675,4675,0
|
|
20231109,150600,39263025,4675,4675,4675,4675,0
|
|
20231109,150500,39263025,4675,4675,4675,4675,0
|
|
20231109,150400,39263025,4675,4675,4675,4675,2
|
|
20231109,150300,39253675,4675,4675,4675,4675,0
|
|
20231109,150200,39253675,4675,4675,4675,4675,0
|
|
20231109,150100,39253675,4675,4675,4675,4675,0
|
|
20231109,150000,39253675,4675,4675,4675,4675,0
|
|
20231109,145900,39253675,4675,4675,4675,4675,0
|
|
20231109,145800,39253675,4675,4675,4675,4675,0
|
|
20231109,145700,39253675,4675,4675,4675,4675,0
|
|
20231109,145600,39253675,4675,4675,4675,4675,0
|
|
20231109,145500,39253675,4675,4675,4675,4675,5
|
|
20231109,145400,39230300,4675,4675,4675,4675,0
|
|
20231109,145300,39230300,4675,4675,4675,4675,0
|
|
20231109,145200,39230300,4675,4675,4675,4675,0
|
|
20231109,145100,39230300,4675,4675,4675,4675,0
|
|
20231109,145000,39230300,4675,4675,4675,4675,0
|
|
20231109,144900,39230300,4675,4675,4675,4675,0
|
|
20231109,144800,39230300,4675,4675,4675,4675,0
|
|
20231109,144700,39230300,4675,4675,4675,4675,0
|
|
20231109,144600,39230300,4675,4675,4675,4675,0
|
|
20231109,144500,39230300,4675,4675,4675,4675,0
|
|
20231109,144400,39230300,4675,4675,4675,4675,0
|
|
20231109,144300,39230300,4675,4675,4675,4675,0
|
|
20231109,144200,39230300,4675,4675,4675,4675,0
|
|
20231109,144100,39230300,4675,4675,4675,4675,0
|
|
20231109,144000,39230300,4675,4675,4675,4675,0
|
|
20231109,143900,39230300,4675,4675,4675,4675,0
|
|
20231109,143800,39230300,4675,4675,4675,4675,0
|
|
20231109,143700,39230300,4675,4675,4675,4675,0
|
|
20231109,143600,39230300,4675,4675,4675,4675,0
|
|
20231109,143500,39230300,4675,4675,4675,4675,0
|
|
20231109,143400,39230300,4675,4675,4675,4675,0
|
|
20231109,143300,39230300,4675,4675,4675,4675,5
|
|
20231109,143200,39206925,4670,4670,4670,4670,0
|
|
20231109,143100,39206925,4670,4670,4670,4670,0
|
|
20231109,143000,39206925,4670,4670,4670,4670,0
|
|
20231109,142900,39206925,4670,4670,4670,4670,0
|
|
20231109,142800,39206925,4670,4670,4670,4670,0
|
|
20231109,142700,39206925,4670,4670,4670,4670,0
|
|
20231109,142600,39206925,4670,4670,4670,4670,0
|
|
20231109,142500,39206925,4670,4670,4670,4670,3
|
|
20231109,142400,39192915,4670,4670,4670,4670,0
|
|
20231109,142300,39192915,4670,4670,4670,4670,0
|
|
20231109,142200,39192915,4670,4670,4670,4670,0
|
|
20231109,142100,39192915,4670,4670,4670,4670,0
|
|
20231109,142000,39192915,4670,4670,4670,4670,0
|
|
20231109,141900,39192915,4670,4670,4670,4670,0
|
|
20231109,141800,39192915,4670,4670,4670,4670,0
|
|
20231109,141700,39192915,4670,4670,4670,4670,0
|
|
20231109,141600,39192915,4670,4670,4670,4670,0
|
|
20231109,141500,39192915,4670,4670,4670,4670,0
|
|
20231109,141400,39192915,4670,4670,4670,4670,0
|
|
20231109,141300,39192915,4670,4670,4670,4670,0
|
|
20231109,141200,39192915,4670,4670,4670,4670,0
|
|
20231109,141100,39192915,4670,4670,4670,4670,0
|
|
20231109,141000,39192915,4670,4670,4670,4670,0
|
|
20231109,140900,39192915,4670,4670,4670,4670,0
|
|
20231109,140800,39192915,4670,4670,4670,4670,0
|
|
20231109,140700,39192915,4670,4670,4670,4670,0
|
|
20231109,140600,39192915,4670,4670,4670,4670,0
|
|
20231109,140500,39192915,4670,4670,4670,4670,10
|
|
20231109,140400,39146215,4675,4675,4675,4675,0
|
|
20231109,140300,39146215,4675,4675,4675,4675,0
|
|
20231109,140200,39146215,4675,4675,4675,4675,0
|
|
20231109,140100,39146215,4675,4675,4675,4675,0
|
|
20231109,140000,39146215,4675,4675,4675,4675,0
|
|
20231109,135900,39146215,4675,4675,4675,4675,0
|
|
20231109,135800,39146215,4675,4675,4675,4675,0
|
|
20231109,135700,39146215,4675,4675,4675,4675,0
|
|
20231109,135600,39146215,4675,4675,4675,4675,0
|
|
20231109,135500,39146215,4675,4675,4675,4675,0
|
|
20231109,135400,39146215,4675,4675,4675,4675,0
|
|
20231109,135300,39146215,4675,4675,4675,4675,0
|
|
20231109,135200,39146215,4675,4675,4675,4675,0
|
|
20231109,135100,39146215,4675,4675,4675,4675,0
|
|
20231109,135000,39146215,4675,4675,4675,4675,0
|
|
20231109,134900,39146215,4675,4675,4675,4675,0
|
|
20231109,134800,39146215,4675,4670,4675,4670,118
|
|
20231109,134700,38594610,4635,4635,4635,4635,0
|
|
20231109,134600,38594610,4635,4635,4635,4635,0
|
|
20231109,134500,38594610,4635,4635,4635,4635,0
|
|
20231109,134400,38594610,4635,4635,4635,4635,0
|
|
20231109,134300,38594610,4635,4635,4635,4635,0
|
|
20231109,134200,38594610,4635,4635,4635,4635,0
|
|
20231109,134100,38594610,4635,4635,4635,4635,0
|
|
20231109,134000,38594610,4635,4635,4635,4635,0
|
|
20231109,133900,38594610,4635,4635,4635,4635,0
|
|
20231109,133800,38594610,4635,4635,4635,4635,0
|
|
20231109,133700,38594610,4635,4635,4635,4635,0
|
|
20231109,133600,38594610,4635,4635,4635,4635,0
|
|
20231109,133500,38594610,4635,4635,4635,4635,1
|
|
20231109,133400,38589975,4635,4635,4635,4635,1
|
|
20231109,133300,38585340,4675,4640,4675,4640,3
|
|
20231109,133200,38571385,4675,4630,4675,4630,51
|
|
20231109,133100,38333100,4630,4630,4630,4630,1
|
|
20231109,133000,38328470,4630,4630,4630,4630,7
|
|
20231109,132900,38296060,4630,4610,4630,4605,390
|
|
20231109,132800,36499285,4620,4630,4630,4610,314
|
|
20231109,132700,35050700,4630,4630,4635,4630,9
|
|
20231109,132600,35009020,4630,4635,4635,4615,230
|
|
20231109,132500,33945775,4640,4640,4640,4640,0
|
|
20231109,132400,33945775,4640,4640,4640,4640,2
|
|
20231109,132300,33936495,4640,4640,4640,4640,113
|
|
20231109,132200,33412175,4645,4645,4645,4645,7
|
|
20231109,132100,33379660,4650,4650,4650,4650,54
|
|
20231109,132000,33128560,4655,4655,4655,4655,0
|
|
20231109,131900,33128560,4655,4655,4655,4655,1265
|
|
20231109,131800,27239985,4675,4675,4675,4675,0
|
|
20231109,131700,27239985,4675,4675,4675,4675,0
|
|
20231109,131600,27239985,4675,4675,4675,4675,0
|
|
20231109,131500,27239985,4675,4675,4675,4675,0
|
|
20231109,131400,27239985,4675,4675,4675,4675,0
|
|
20231109,131300,27239985,4675,4675,4675,4675,0
|
|
20231109,131200,27239985,4675,4675,4675,4675,0
|
|
20231109,131100,27239985,4675,4675,4675,4675,0
|
|
20231109,131000,27239985,4675,4675,4675,4675,0
|
|
20231109,130900,27239985,4675,4675,4675,4675,0
|
|
20231109,130800,27239985,4675,4675,4675,4675,0
|
|
20231109,130700,27239985,4675,4675,4675,4675,0
|
|
20231109,130600,27239985,4675,4675,4675,4675,0
|
|
20231109,130500,27239985,4675,4665,4675,4665,2
|
|
20231109,130400,27230645,4660,4660,4660,4660,0
|
|
20231109,130300,27230645,4660,4665,4665,4660,11
|
|
20231109,130200,27179375,4675,4675,4675,4675,0
|
|
20231109,130100,27179375,4675,4675,4675,4675,0
|
|
20231109,130000,27179375,4675,4675,4675,4675,11
|
|
20231109,125900,27127950,4675,4675,4675,4675,0
|
|
20231109,125800,27127950,4675,4675,4675,4675,0
|
|
20231109,125700,27127950,4675,4675,4675,4675,1
|
|
20231109,125600,27123275,4695,4695,4695,4695,0
|
|
20231109,125500,27123275,4695,4695,4695,4695,0
|
|
20231109,125400,27123275,4695,4695,4695,4695,0
|
|
20231109,125300,27123275,4695,4695,4695,4695,0
|
|
20231109,125200,27123275,4695,4695,4695,4695,0
|
|
20231109,125100,27123275,4695,4670,4695,4670,235
|
|
20231109,125000,26021260,4670,4670,4670,4670,10
|
|
20231109,124900,25974560,4670,4670,4670,4670,0
|
|
20231109,124800,25974560,4670,4670,4670,4670,0
|
|
20231109,124700,25974560,4670,4670,4670,4670,0
|
|
20231109,124600,25974560,4670,4670,4670,4670,2
|
|
20231109,124500,25965220,4675,4675,4675,4675,0
|
|
20231109,124400,25965220,4675,4675,4675,4675,0
|
|
20231109,124300,25965220,4675,4675,4675,4675,0
|
|
20231109,124200,25965220,4675,4675,4675,4675,0
|
|
20231109,124100,25965220,4675,4675,4675,4675,0
|
|
20231109,124000,25965220,4675,4675,4675,4675,0
|
|
20231109,123900,25965220,4675,4675,4675,4675,0
|
|
20231109,123800,25965220,4675,4675,4675,4675,0
|
|
20231109,123700,25965220,4675,4675,4675,4675,0
|
|
20231109,123600,25965220,4675,4675,4675,4675,0
|
|
20231109,123500,25965220,4675,4675,4675,4675,0
|
|
20231109,123400,25965220,4675,4675,4675,4675,0
|
|
20231109,123300,25965220,4675,4675,4675,4675,0
|
|
20231109,123200,25965220,4675,4675,4675,4675,0
|
|
20231109,123100,25965220,4675,4675,4675,4675,0
|
|
20231109,123000,25965220,4675,4675,4675,4675,0
|
|
20231109,122900,25965220,4675,4675,4675,4675,0
|
|
20231109,122800,25965220,4675,4675,4675,4675,0
|
|
20231109,122700,25965220,4675,4675,4675,4675,0
|
|
20231109,122600,25965220,4675,4675,4675,4675,0
|
|
20231109,122500,25965220,4675,4675,4675,4675,0
|
|
20231109,122400,25965220,4675,4675,4675,4675,0
|
|
20231109,122300,25965220,4675,4675,4675,4675,0
|
|
20231109,122200,25965220,4675,4675,4675,4675,0
|
|
20231109,122100,25965220,4675,4675,4675,4675,0
|
|
20231109,122000,25965220,4675,4675,4675,4675,0
|
|
20231109,121900,25965220,4675,4675,4675,4675,0
|
|
20231109,121800,25965220,4675,4675,4675,4675,0
|
|
20231109,121700,25965220,4675,4675,4675,4675,0
|
|
20231109,121600,25965220,4675,4675,4675,4675,0
|
|
20231109,121500,25965220,4675,4675,4675,4675,0
|
|
20231109,121400,25965220,4675,4675,4675,4675,0
|
|
20231109,121300,25965220,4675,4675,4675,4675,0
|
|
20231109,121200,25965220,4675,4675,4675,4675,0
|
|
20231109,121100,25965220,4675,4675,4675,4675,0
|
|
20231109,121000,25965220,4675,4675,4675,4675,0
|
|
20231109,120900,25965220,4675,4675,4675,4675,0
|
|
20231109,120800,25965220,4675,4675,4675,4675,0
|
|
20231109,120700,25965220,4675,4675,4675,4675,0
|
|
20231109,120600,25965220,4675,4675,4675,4675,0
|
|
20231109,120500,25965220,4675,4675,4675,4675,0
|
|
20231109,120400,25965220,4675,4675,4675,4675,0
|
|
20231109,120300,25965220,4675,4675,4675,4675,0
|
|
20231109,120200,25965220,4675,4675,4675,4675,0
|
|
20231109,120100,25965220,4675,4675,4675,4675,0
|
|
20231109,120000,25965220,4675,4675,4675,4675,0
|
|
20231109,115900,25965220,4675,4675,4675,4675,0
|
|
20231109,115800,25965220,4675,4675,4675,4675,0
|
|
20231109,115700,25965220,4675,4675,4675,4675,0
|
|
20231109,115600,25965220,4675,4675,4675,4675,0
|
|
20231109,115500,25965220,4675,4675,4675,4675,0
|
|
20231109,115400,25965220,4675,4675,4675,4675,0
|
|
20231109,115300,25965220,4675,4675,4675,4675,0
|
|
20231109,115200,25965220,4675,4675,4675,4675,0
|
|
20231109,115100,25965220,4675,4675,4675,4675,2
|
|
20231109,115000,25955870,4660,4660,4660,4660,0
|
|
20231109,114900,25955870,4660,4660,4660,4660,1
|
|
20231109,114800,25951210,4675,4675,4675,4675,0
|
|
20231109,114700,25951210,4675,4675,4675,4675,0
|
|
20231109,114600,25951210,4675,4675,4675,4675,0
|
|
20231109,114500,25951210,4675,4675,4675,4675,0
|
|
20231109,114400,25951210,4675,4675,4675,4675,0
|
|
20231109,114300,25951210,4675,4675,4675,4675,2
|
|
20231109,114200,25941860,4655,4655,4655,4655,0
|
|
20231109,114100,25941860,4655,4655,4655,4655,0
|
|
20231109,114000,25941860,4655,4655,4655,4655,0
|
|
20231109,113900,25941860,4655,4655,4655,4655,0
|
|
20231109,113800,25941860,4655,4655,4655,4655,335
|
|
20231109,113700,24382435,4655,4655,4655,4655,46
|
|
20231109,113600,24168305,4655,4655,4655,4655,0
|
|
20231109,113500,24168305,4655,4655,4655,4655,0
|
|
20231109,113400,24168305,4655,4655,4655,4655,0
|
|
20231109,113300,24168305,4655,4665,4665,4650,2501
|
|
20231109,113200,12535435,4665,4665,4665,4665,0
|
|
20231109,113100,12535435,4665,4670,4670,4665,1500
|
|
20231109,113000,5535440,4675,4675,4675,4675,0
|
|
20231109,112900,5535440,4675,4675,4675,4675,0
|
|
20231109,112800,5535440,4675,4675,4675,4675,0
|
|
20231109,112700,5535440,4675,4675,4675,4675,0
|
|
20231109,112600,5535440,4675,4675,4675,4675,0
|
|
20231109,112500,5535440,4675,4675,4675,4675,0
|
|
20231109,112400,5535440,4675,4675,4675,4675,0
|
|
20231109,112300,5535440,4675,4675,4675,4675,0
|
|
20231109,112200,5535440,4675,4675,4675,4675,0
|
|
20231109,112100,5535440,4675,4675,4675,4675,0
|
|
20231109,112000,5535440,4675,4675,4675,4675,0
|
|
20231109,111900,5535440,4675,4675,4675,4675,0
|
|
20231109,111800,5535440,4675,4675,4675,4675,42
|
|
20231109,111700,5339090,4675,4675,4675,4675,0
|
|
20231109,111600,5339090,4675,4675,4675,4675,0
|
|
20231109,111500,5339090,4675,4675,4675,4675,0
|
|
20231109,111400,5339090,4675,4680,4680,4675,102
|
|
20231109,111300,4862235,4685,4690,4690,4685,4
|
|
20231109,111200,4843485,4695,4695,4695,4695,0
|
|
20231109,111100,4843485,4695,4695,4695,4695,0
|
|
20231109,111000,4843485,4695,4695,4695,4695,0
|
|
20231109,110900,4843485,4695,4695,4695,4695,0
|
|
20231109,110800,4843485,4695,4695,4695,4695,0
|
|
20231109,110700,4843485,4695,4695,4695,4695,0
|
|
20231109,110600,4843485,4695,4695,4695,4695,0
|
|
20231109,110500,4843485,4695,4695,4695,4695,0
|
|
20231109,110400,4843485,4695,4695,4695,4695,0
|
|
20231109,110300,4843485,4695,4695,4695,4695,0
|
|
20231109,110200,4843485,4695,4695,4695,4695,0
|
|
20231109,110100,4843485,4695,4695,4695,4695,0
|
|
20231109,110000,4843485,4695,4695,4695,4695,0
|
|
20231109,105900,4843485,4695,4695,4695,4695,0
|
|
20231109,105800,4843485,4695,4695,4695,4695,1
|
|
20231109,105700,4838790,4695,4695,4695,4695,0
|
|
20231109,105600,4838790,4695,4695,4695,4695,0
|
|
20231109,105500,4838790,4695,4695,4695,4695,0
|
|
20231109,105400,4838790,4695,4695,4695,4695,0
|
|
20231109,105300,4838790,4695,4695,4695,4695,0
|
|
20231109,105200,4838790,4695,4695,4695,4695,0
|
|
20231109,105100,4838790,4695,4695,4695,4695,0
|
|
20231109,105000,4838790,4695,4695,4695,4695,0
|
|
20231109,104900,4838790,4695,4695,4695,4695,0
|
|
20231109,104800,4838790,4695,4695,4695,4695,0
|
|
20231109,104700,4838790,4695,4695,4695,4695,0
|
|
20231109,104600,4838790,4695,4695,4695,4695,0
|
|
20231109,104500,4838790,4695,4695,4695,4695,0
|
|
20231109,104400,4838790,4695,4695,4695,4695,0
|
|
20231109,104300,4838790,4695,4695,4695,4695,0
|
|
20231109,104200,4838790,4695,4695,4695,4695,0
|
|
20231109,104100,4838790,4695,4695,4695,4695,0
|
|
20231109,104000,4838790,4695,4695,4695,4695,0
|
|
20231109,103900,4838790,4695,4695,4695,4695,0
|
|
20231109,103800,4838790,4695,4695,4695,4695,0
|
|
20231109,103700,4838790,4695,4695,4695,4695,0
|
|
20231109,103600,4838790,4695,4695,4695,4695,0
|
|
20231109,103500,4838790,4695,4695,4695,4695,0
|
|
20231109,103400,4838790,4695,4695,4695,4695,0
|
|
20231109,103300,4838790,4695,4695,4695,4695,0
|
|
20231109,103200,4838790,4695,4695,4695,4695,0
|
|
20231109,103100,4838790,4695,4695,4695,4695,300
|
|
20231109,103000,3430290,4700,4700,4700,4700,0
|
|
20231109,102900,3430290,4700,4700,4700,4700,0
|
|
20231109,102800,3430290,4700,4700,4700,4700,0
|
|
20231109,102700,3430290,4700,4700,4700,4700,0
|
|
20231109,102600,3430290,4700,4700,4700,4700,0
|
|
20231109,102500,3430290,4700,4700,4700,4700,0
|
|
20231109,102400,3430290,4700,4700,4700,4700,0
|
|
20231109,102300,3430290,4700,4700,4700,4700,0
|
|
20231109,102200,3430290,4700,4700,4700,4700,0
|
|
20231109,102100,3430290,4700,4700,4700,4700,0
|
|
20231109,102000,3430290,4700,4700,4700,4700,1
|
|
20231109,101900,3425590,4700,4700,4700,4700,0
|
|
20231109,101800,3425590,4700,4700,4700,4700,0
|
|
20231109,101700,3425590,4700,4700,4700,4700,20
|
|
20231109,101600,3331590,4705,4705,4705,4705,0
|
|
20231109,101500,3331590,4705,4705,4705,4705,0
|
|
20231109,101400,3331590,4705,4705,4705,4705,0
|
|
20231109,101300,3331590,4705,4705,4705,4705,0
|
|
20231109,101200,3331590,4705,4705,4705,4705,0
|
|
20231109,101100,3331590,4705,4705,4705,4705,0
|
|
20231109,101000,3331590,4705,4690,4705,4690,79
|
|
20231109,100900,2960305,4690,4685,4690,4685,117
|
|
20231109,100800,2411660,4685,4685,4685,4685,0
|
|
20231109,100700,2411660,4685,4685,4685,4685,0
|
|
20231109,100600,2411660,4685,4685,4685,4685,0
|
|
20231109,100500,2411660,4685,4685,4685,4685,0
|
|
20231109,100400,2411660,4685,4685,4685,4685,0
|
|
20231109,100300,2411660,4685,4685,4685,4685,0
|
|
20231109,100200,2411660,4685,4685,4685,4685,0
|
|
20231109,100100,2411660,4685,4685,4685,4685,1
|
|
20231109,100000,2406975,4670,4670,4670,4670,0
|
|
20231109,095900,2406975,4670,4670,4670,4670,0
|
|
20231109,095800,2406975,4670,4670,4670,4670,0
|
|
20231109,095700,2406975,4670,4670,4670,4670,0
|
|
20231109,095600,2406975,4670,4670,4670,4670,0
|
|
20231109,095500,2406975,4670,4675,4675,4670,12
|
|
20231109,095400,2350930,4670,4670,4670,4670,0
|
|
20231109,095300,2350930,4670,4670,4670,4670,0
|
|
20231109,095200,2350930,4670,4670,4670,4670,0
|
|
20231109,095100,2350930,4670,4670,4670,4670,1
|
|
20231109,095000,2346260,4690,4690,4690,4690,0
|
|
20231109,094900,2346260,4690,4690,4690,4690,150
|
|
20231109,094800,1642760,4680,4680,4680,4680,0
|
|
20231109,094700,1642760,4680,4680,4680,4680,0
|
|
20231109,094600,1642760,4680,4680,4680,4680,0
|
|
20231109,094500,1642760,4680,4680,4680,4680,0
|
|
20231109,094400,1642760,4680,4680,4680,4680,20
|
|
20231109,094300,1549160,4680,4680,4680,4680,1
|
|
20231109,094200,1544480,4670,4670,4670,4670,0
|
|
20231109,094100,1544480,4670,4670,4670,4670,0
|
|
20231109,094000,1544480,4670,4670,4670,4670,0
|
|
20231109,093900,1544480,4670,4670,4670,4670,0
|
|
20231109,093800,1544480,4670,4670,4670,4670,0
|
|
20231109,093700,1544480,4670,4670,4670,4670,0
|
|
20231109,093600,1544480,4670,4670,4670,4670,0
|
|
20231109,093500,1544480,4670,4670,4670,4670,0
|
|
20231109,093400,1544480,4670,4670,4670,4670,0
|
|
20231109,093300,1544480,4670,4670,4670,4670,0
|
|
20231109,093200,1544480,4670,4670,4670,4670,0
|
|
20231109,093100,1544480,4670,4670,4670,4670,0
|
|
20231109,093000,1544480,4670,4670,4670,4670,34
|
|
20231109,092900,1385700,4685,4685,4685,4685,0
|
|
20231109,092800,1385700,4685,4685,4685,4685,0
|
|
20231109,092700,1385700,4685,4685,4685,4685,0
|
|
20231109,092600,1385700,4685,4685,4685,4685,0
|
|
20231109,092500,1385700,4685,4685,4685,4685,0
|
|
20231109,092400,1385700,4685,4685,4685,4685,0
|
|
20231109,092300,1385700,4685,4685,4685,4685,0
|
|
20231109,092200,1385700,4685,4685,4685,4685,0
|
|
20231109,092100,1385700,4685,4685,4685,4685,0
|
|
20231109,092000,1385700,4685,4685,4685,4685,0
|
|
20231109,091900,1385700,4685,4685,4685,4685,0
|
|
20231109,091800,1385700,4685,4685,4685,4685,0
|
|
20231109,091700,1385700,4685,4685,4685,4685,0
|
|
20231109,091600,1385700,4685,4685,4685,4685,0
|
|
20231109,091500,1385700,4685,4685,4685,4685,0
|
|
20231109,091400,1385700,4685,4685,4685,4685,0
|
|
20231109,091300,1385700,4685,4685,4685,4685,0
|
|
20231109,091200,1385700,4685,4685,4685,4685,2
|
|
20231109,091100,1376330,4690,4690,4690,4690,0
|
|
20231109,091000,1376330,4690,4690,4690,4690,0
|
|
20231109,090900,1376330,4690,4690,4690,4690,0
|
|
20231109,090800,1376330,4690,4690,4690,4690,0
|
|
20231109,090700,1376330,4690,4690,4690,4690,0
|
|
20231109,090600,1376330,4690,4690,4690,4690,0
|
|
20231109,090500,1376330,4690,4690,4690,4690,0
|
|
20231109,090400,1376330,4690,4690,4690,4690,0
|
|
20231109,090300,1376330,4690,4690,4690,4690,0
|
|
20231109,090200,1376330,4690,4690,4690,4690,0
|
|
20231109,090100,1376330,4690,4690,4690,4690,0
|
|
20231109,090000,1376330,4690,4705,4705,4690,293
|