683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,202000,23662705,3770,3770,3770,3770,84
|
|
20231108,201900,23662705,3770,3770,3770,3770,0
|
|
20231108,201800,23662705,3770,3770,3770,3770,0
|
|
20231108,201700,23662705,3770,3770,3770,3770,0
|
|
20231108,201600,23662705,3770,3770,3770,3770,0
|
|
20231108,201500,23662705,3770,3770,3770,3770,0
|
|
20231108,201400,23662705,3770,3770,3770,3770,0
|
|
20231108,201300,23662705,3770,3770,3770,3770,0
|
|
20231108,201200,23662705,3770,3770,3770,3770,0
|
|
20231108,201100,23662705,3770,3770,3770,3770,0
|
|
20231108,201000,23662705,3770,3770,3770,3770,0
|
|
20231108,200900,23662705,3770,3770,3770,3770,0
|
|
20231108,200800,23662705,3770,3770,3770,3770,0
|
|
20231108,200700,23662705,3770,3770,3770,3770,0
|
|
20231108,200600,23662705,3770,3770,3770,3770,0
|
|
20231108,200500,23662705,3770,3770,3770,3770,0
|
|
20231108,200400,23662705,3770,3770,3770,3770,0
|
|
20231108,200300,23662705,3770,3770,3770,3770,0
|
|
20231108,200200,23662705,3770,3770,3770,3770,0
|
|
20231108,200100,23662705,3770,3770,3770,3770,0
|
|
20231108,200000,23662705,3770,3770,3770,3770,0
|
|
20231108,195900,23662705,3770,3770,3770,3770,0
|
|
20231108,195800,23662705,3770,3770,3770,3770,0
|
|
20231108,195700,23662705,3770,3770,3770,3770,0
|
|
20231108,195600,23662705,3770,3770,3770,3770,0
|
|
20231108,195500,23662705,3770,3770,3770,3770,0
|
|
20231108,195400,23662705,3770,3770,3770,3770,0
|
|
20231108,195300,23662705,3770,3770,3770,3770,0
|
|
20231108,195200,23662705,3770,3770,3770,3770,0
|
|
20231108,195100,23662705,3770,3770,3770,3770,0
|
|
20231108,195000,23662705,3770,3770,3770,3770,84
|
|
20231108,194900,23662705,3770,3770,3770,3770,0
|
|
20231108,194800,23662705,3770,3770,3770,3770,0
|
|
20231108,194700,23662705,3770,3770,3770,3770,0
|
|
20231108,194600,23662705,3770,3770,3770,3770,0
|
|
20231108,194500,23662705,3770,3770,3770,3770,0
|
|
20231108,194400,23662705,3770,3770,3770,3770,0
|
|
20231108,194300,23662705,3770,3770,3770,3770,0
|
|
20231108,194200,23662705,3770,3770,3770,3770,0
|
|
20231108,194100,23662705,3770,3770,3770,3770,0
|
|
20231108,194000,23662705,3770,3770,3770,3770,0
|
|
20231108,193900,23662705,3770,3770,3770,3770,0
|
|
20231108,193800,23662705,3770,3770,3770,3770,0
|
|
20231108,193700,23662705,3770,3770,3770,3770,0
|
|
20231108,193600,23662705,3770,3770,3770,3770,0
|
|
20231108,193500,23662705,3770,3770,3770,3770,0
|
|
20231108,193400,23662705,3770,3770,3770,3770,0
|
|
20231108,193300,23662705,3770,3770,3770,3770,0
|
|
20231108,193200,23662705,3770,3770,3770,3770,0
|
|
20231108,193100,23662705,3770,3770,3770,3770,0
|
|
20231108,193000,23662705,3770,3770,3770,3770,0
|
|
20231108,192900,23662705,3770,3770,3770,3770,0
|
|
20231108,192800,23662705,3770,3770,3770,3770,0
|
|
20231108,192700,23662705,3770,3770,3770,3770,0
|
|
20231108,192600,23662705,3770,3770,3770,3770,0
|
|
20231108,192500,23662705,3770,3770,3770,3770,0
|
|
20231108,192400,23662705,3770,3770,3770,3770,0
|
|
20231108,192300,23662705,3770,3770,3770,3770,0
|
|
20231108,192200,23662705,3770,3770,3770,3770,0
|
|
20231108,192100,23662705,3770,3770,3770,3770,0
|
|
20231108,192000,23662705,3770,3770,3770,3770,84
|
|
20231108,191900,23662705,3770,3770,3770,3770,0
|
|
20231108,191800,23662705,3770,3770,3770,3770,0
|
|
20231108,191700,23662705,3770,3770,3770,3770,0
|
|
20231108,191600,23662705,3770,3770,3770,3770,0
|
|
20231108,191500,23662705,3770,3770,3770,3770,0
|
|
20231108,191400,23662705,3770,3770,3770,3770,0
|
|
20231108,191300,23662705,3770,3770,3770,3770,0
|
|
20231108,191200,23662705,3770,3770,3770,3770,0
|
|
20231108,191100,23662705,3770,3770,3770,3770,0
|
|
20231108,191000,23662705,3770,3770,3770,3770,0
|
|
20231108,190900,23662705,3770,3770,3770,3770,0
|
|
20231108,190800,23662705,3770,3770,3770,3770,0
|
|
20231108,190700,23662705,3770,3770,3770,3770,0
|
|
20231108,190600,23662705,3770,3770,3770,3770,0
|
|
20231108,190500,23662705,3770,3770,3770,3770,0
|
|
20231108,190400,23662705,3770,3770,3770,3770,0
|
|
20231108,190300,23662705,3770,3770,3770,3770,0
|
|
20231108,190200,23662705,3770,3770,3770,3770,0
|
|
20231108,190100,23662705,3770,3770,3770,3770,0
|
|
20231108,190000,23662705,3770,3770,3770,3770,0
|
|
20231108,185900,23662705,3770,3770,3770,3770,0
|
|
20231108,185800,23662705,3770,3770,3770,3770,0
|
|
20231108,185700,23662705,3770,3770,3770,3770,0
|
|
20231108,185600,23662705,3770,3770,3770,3770,0
|
|
20231108,185500,23662705,3770,3770,3770,3770,0
|
|
20231108,185400,23662705,3770,3770,3770,3770,0
|
|
20231108,185300,23662705,3770,3770,3770,3770,0
|
|
20231108,185200,23662705,3770,3770,3770,3770,0
|
|
20231108,185100,23662705,3770,3770,3770,3770,0
|
|
20231108,185000,23662705,3770,3770,3770,3770,84
|
|
20231108,184900,23662705,3770,3770,3770,3770,0
|
|
20231108,184800,23662705,3770,3770,3770,3770,0
|
|
20231108,184700,23662705,3770,3770,3770,3770,0
|
|
20231108,184600,23662705,3770,3770,3770,3770,0
|
|
20231108,184500,23662705,3770,3770,3770,3770,0
|
|
20231108,184400,23662705,3770,3770,3770,3770,0
|
|
20231108,184300,23662705,3770,3770,3770,3770,0
|
|
20231108,184200,23662705,3770,3770,3770,3770,0
|
|
20231108,184100,23662705,3770,3770,3770,3770,0
|
|
20231108,184000,23662705,3770,3770,3770,3770,0
|
|
20231108,183900,23662705,3770,3770,3770,3770,0
|
|
20231108,183800,23662705,3770,3770,3770,3770,0
|
|
20231108,183700,23662705,3770,3770,3770,3770,0
|
|
20231108,183600,23662705,3770,3770,3770,3770,0
|
|
20231108,183500,23662705,3770,3770,3770,3770,0
|
|
20231108,183400,23662705,3770,3770,3770,3770,0
|
|
20231108,183300,23662705,3770,3770,3770,3770,0
|
|
20231108,183200,23662705,3770,3770,3770,3770,0
|
|
20231108,183100,23662705,3770,3770,3770,3770,0
|
|
20231108,183000,23662705,3770,3770,3770,3770,0
|
|
20231108,182900,23662705,3770,3770,3770,3770,0
|
|
20231108,182800,23662705,3770,3770,3770,3770,0
|
|
20231108,182700,23662705,3770,3770,3770,3770,0
|
|
20231108,182600,23662705,3770,3770,3770,3770,0
|
|
20231108,182500,23662705,3770,3770,3770,3770,0
|
|
20231108,182400,23662705,3770,3770,3770,3770,0
|
|
20231108,182300,23662705,3770,3770,3770,3770,0
|
|
20231108,182200,23662705,3770,3770,3770,3770,0
|
|
20231108,182100,23662705,3770,3770,3770,3770,0
|
|
20231108,182000,23662705,3770,3770,3770,3770,84
|
|
20231108,181900,23662705,3770,3770,3770,3770,0
|
|
20231108,181800,23662705,3770,3770,3770,3770,0
|
|
20231108,181700,23662705,3770,3770,3770,3770,0
|
|
20231108,181600,23662705,3770,3770,3770,3770,0
|
|
20231108,181500,23662705,3770,3770,3770,3770,0
|
|
20231108,181400,23662705,3770,3770,3770,3770,0
|
|
20231108,181300,23662705,3770,3770,3770,3770,0
|
|
20231108,181200,23662705,3770,3770,3770,3770,0
|
|
20231108,181100,23662705,3770,3770,3770,3770,0
|
|
20231108,181000,23662705,3770,3770,3770,3770,0
|
|
20231108,180900,23662705,3770,3770,3770,3770,0
|
|
20231108,180800,23662705,3770,3770,3770,3770,0
|
|
20231108,180700,23662705,3770,3770,3770,3770,0
|
|
20231108,180600,23662705,3770,3770,3770,3770,0
|
|
20231108,180500,23662705,3770,3770,3770,3770,0
|
|
20231108,180400,23662705,3770,3770,3770,3770,0
|
|
20231108,180300,23662705,3770,3770,3770,3770,0
|
|
20231108,180200,23662705,3770,3770,3770,3770,0
|
|
20231108,180100,23662705,3770,3770,3770,3770,0
|
|
20231108,180000,23662705,3770,3770,3770,3770,0
|
|
20231108,175900,23662705,3770,3770,3770,3770,0
|
|
20231108,175800,23662705,3770,3770,3770,3770,0
|
|
20231108,175700,23662705,3770,3770,3770,3770,0
|
|
20231108,175600,23662705,3770,3770,3770,3770,0
|
|
20231108,175500,23662705,3770,3770,3770,3770,0
|
|
20231108,175400,23662705,3770,3770,3770,3770,0
|
|
20231108,175300,23662705,3770,3770,3770,3770,0
|
|
20231108,175200,23662705,3770,3770,3770,3770,0
|
|
20231108,175100,23662705,3770,3770,3770,3770,0
|
|
20231108,175000,23662705,3770,3770,3770,3770,84
|
|
20231108,174900,23662705,3770,3770,3770,3770,0
|
|
20231108,174800,23662705,3770,3770,3770,3770,0
|
|
20231108,174700,23662705,3770,3770,3770,3770,0
|
|
20231108,174600,23662705,3770,3770,3770,3770,0
|
|
20231108,174500,23662705,3770,3770,3770,3770,0
|
|
20231108,174400,23662705,3770,3770,3770,3770,0
|
|
20231108,174300,23662705,3770,3770,3770,3770,0
|
|
20231108,174200,23662705,3770,3770,3770,3770,0
|
|
20231108,174100,23662705,3770,3770,3770,3770,0
|
|
20231108,174000,23662705,3770,3770,3770,3770,0
|
|
20231108,173900,23662705,3770,3770,3770,3770,0
|
|
20231108,173800,23662705,3770,3770,3770,3770,0
|
|
20231108,173700,23662705,3770,3770,3770,3770,0
|
|
20231108,173600,23662705,3770,3770,3770,3770,0
|
|
20231108,173500,23662705,3770,3770,3770,3770,0
|
|
20231108,173400,23662705,3770,3770,3770,3770,0
|
|
20231108,173300,23662705,3770,3770,3770,3770,0
|
|
20231108,173200,23662705,3770,3770,3770,3770,0
|
|
20231108,173100,23662705,3770,3770,3770,3770,0
|
|
20231108,173000,23662705,3770,3770,3770,3770,0
|
|
20231108,172900,23662705,3770,3770,3770,3770,0
|
|
20231108,172800,23662705,3770,3770,3770,3770,0
|
|
20231108,172700,23662705,3770,3770,3770,3770,0
|
|
20231108,172600,23662705,3770,3770,3770,3770,0
|
|
20231108,172500,23662705,3770,3770,3770,3770,0
|
|
20231108,172400,23662705,3770,3770,3770,3770,0
|
|
20231108,172300,23662705,3770,3770,3770,3770,0
|
|
20231108,172200,23662705,3770,3770,3770,3770,0
|
|
20231108,172100,23662705,3770,3770,3770,3770,0
|
|
20231108,172000,23662705,3770,3770,3770,3770,84
|
|
20231108,171900,23662705,3770,3770,3770,3770,0
|
|
20231108,171800,23662705,3770,3770,3770,3770,0
|
|
20231108,171700,23662705,3770,3770,3770,3770,0
|
|
20231108,171600,23662705,3770,3770,3770,3770,0
|
|
20231108,171500,23662705,3770,3770,3770,3770,0
|
|
20231108,171400,23662705,3770,3770,3770,3770,0
|
|
20231108,171300,23662705,3770,3770,3770,3770,0
|
|
20231108,171200,23662705,3770,3770,3770,3770,0
|
|
20231108,171100,23662705,3770,3770,3770,3770,0
|
|
20231108,171000,23662705,3770,3770,3770,3770,0
|
|
20231108,170900,23662705,3770,3770,3770,3770,0
|
|
20231108,170800,23662705,3770,3770,3770,3770,0
|
|
20231108,170700,23662705,3770,3770,3770,3770,0
|
|
20231108,170600,23662705,3770,3770,3770,3770,0
|
|
20231108,170500,23662705,3770,3770,3770,3770,0
|
|
20231108,170400,23662705,3770,3770,3770,3770,0
|
|
20231108,170300,23662705,3770,3770,3770,3770,0
|
|
20231108,170200,23662705,3770,3770,3770,3770,0
|
|
20231108,170100,23662705,3770,3770,3770,3770,0
|
|
20231108,170000,23662705,3770,3770,3770,3770,0
|
|
20231108,165900,23662705,3770,3770,3770,3770,0
|
|
20231108,165800,23662705,3770,3770,3770,3770,0
|
|
20231108,165700,23662705,3770,3770,3770,3770,0
|
|
20231108,165600,23662705,3770,3770,3770,3770,0
|
|
20231108,165500,23662705,3770,3770,3770,3770,0
|
|
20231108,165400,23662705,3770,3770,3770,3770,0
|
|
20231108,165300,23662705,3770,3770,3770,3770,0
|
|
20231108,165200,23662705,3770,3770,3770,3770,0
|
|
20231108,165100,23662705,3770,3770,3770,3770,0
|
|
20231108,165000,23662705,3770,3770,3770,3770,84
|
|
20231108,164900,23662705,3770,3770,3770,3770,0
|
|
20231108,164800,23662705,3770,3770,3770,3770,0
|
|
20231108,164700,23662705,3770,3770,3770,3770,0
|
|
20231108,164600,23662705,3770,3770,3770,3770,0
|
|
20231108,164500,23662705,3770,3770,3770,3770,0
|
|
20231108,164400,23662705,3770,3770,3770,3770,0
|
|
20231108,164300,23662705,3770,3770,3770,3770,0
|
|
20231108,164200,23662705,3770,3770,3770,3770,0
|
|
20231108,164100,23662705,3770,3770,3770,3770,0
|
|
20231108,164000,23662705,3770,3770,3770,3770,0
|
|
20231108,163900,23662705,3770,3770,3770,3770,0
|
|
20231108,163800,23662705,3770,3770,3770,3770,0
|
|
20231108,163700,23662705,3770,3770,3770,3770,0
|
|
20231108,163600,23662705,3770,3770,3770,3770,0
|
|
20231108,163500,23662705,3770,3770,3770,3770,0
|
|
20231108,163400,23662705,3770,3770,3770,3770,0
|
|
20231108,163300,23662705,3770,3770,3770,3770,0
|
|
20231108,163200,23662705,3770,3770,3770,3770,0
|
|
20231108,163100,23662705,3770,3770,3770,3770,0
|
|
20231108,163000,23662705,3770,3770,3770,3770,0
|
|
20231108,162900,23662705,3770,3770,3770,3770,0
|
|
20231108,162800,23662705,3770,3770,3770,3770,0
|
|
20231108,162700,23662705,3770,3770,3770,3770,0
|
|
20231108,162600,23662705,3770,3770,3770,3770,0
|
|
20231108,162500,23662705,3770,3770,3770,3770,0
|
|
20231108,162400,23662705,3770,3770,3770,3770,0
|
|
20231108,162300,23662705,3770,3770,3770,3770,0
|
|
20231108,162200,23662705,3770,3770,3770,3770,0
|
|
20231108,162100,23662705,3770,3770,3770,3770,0
|
|
20231108,162000,23662705,3770,3770,3770,3770,84
|
|
20231108,161900,23662705,3770,3770,3770,3770,0
|
|
20231108,161800,23662705,3770,3770,3770,3770,0
|
|
20231108,161700,23662705,3770,3770,3770,3770,0
|
|
20231108,161600,23662705,3770,3770,3770,3770,0
|
|
20231108,161500,23662705,3770,3770,3770,3770,0
|
|
20231108,161400,23662705,3770,3770,3770,3770,0
|
|
20231108,161300,23662705,3770,3770,3770,3770,0
|
|
20231108,161200,23662705,3770,3770,3770,3770,0
|
|
20231108,161100,23662705,3770,3770,3770,3770,0
|
|
20231108,161000,23662705,3770,3770,3770,3770,0
|
|
20231108,160900,23662705,3770,3770,3770,3770,0
|
|
20231108,160800,23662705,3770,3770,3770,3770,0
|
|
20231108,160700,23662705,3770,3770,3770,3770,0
|
|
20231108,160600,23662705,3770,3770,3770,3770,0
|
|
20231108,160500,23662705,3770,3770,3770,3770,0
|
|
20231108,160400,23662705,3770,3770,3770,3770,0
|
|
20231108,160300,23662705,3770,3770,3770,3770,0
|
|
20231108,160200,23662705,3770,3770,3770,3770,0
|
|
20231108,160100,23662705,3770,3770,3770,3770,0
|
|
20231108,160000,23662705,3770,3770,3770,3770,0
|
|
20231108,155900,23662705,3770,3770,3770,3770,0
|
|
20231108,155800,23662705,3770,3770,3770,3770,0
|
|
20231108,155700,23662705,3770,3770,3770,3770,0
|
|
20231108,155600,23662705,3770,3770,3770,3770,0
|
|
20231108,155500,23662705,3770,3770,3770,3770,0
|
|
20231108,155400,23662705,3770,3770,3770,3770,0
|
|
20231108,155300,23662705,3770,3770,3770,3770,0
|
|
20231108,155200,23662705,3770,3770,3770,3770,0
|
|
20231108,155100,23662705,3770,3770,3770,3770,0
|
|
20231108,155000,23662705,3770,3770,3770,3770,84
|
|
20231108,154900,23662705,3770,3770,3770,3770,0
|
|
20231108,154800,23662705,3770,3770,3770,3770,0
|
|
20231108,154700,23662705,3770,3770,3770,3770,0
|
|
20231108,154600,23662705,3770,3770,3770,3770,0
|
|
20231108,154500,23662705,3770,3770,3770,3770,0
|
|
20231108,154400,23662705,3770,3770,3770,3770,0
|
|
20231108,154300,23662705,3770,3770,3770,3770,0
|
|
20231108,154200,23662705,3770,3770,3770,3770,0
|
|
20231108,154100,23662705,3770,3770,3770,3770,0
|
|
20231108,154000,23662705,3770,3770,3770,3770,0
|
|
20231108,153900,23662705,3770,3770,3770,3770,0
|
|
20231108,153800,23662705,3770,3770,3770,3770,0
|
|
20231108,153700,23662705,3770,3770,3770,3770,0
|
|
20231108,153600,23662705,3770,3770,3770,3770,0
|
|
20231108,153500,23662705,3770,3770,3770,3770,0
|
|
20231108,153400,23662705,3770,3770,3770,3770,0
|
|
20231108,153300,23662705,3770,3770,3770,3770,0
|
|
20231108,153200,23662705,3770,3770,3770,3770,0
|
|
20231108,153100,23662705,3770,3770,3770,3770,0
|
|
20231108,153000,23662705,3770,3770,3770,3770,84
|
|
20231108,152900,23346025,3780,3780,3780,3780,0
|
|
20231108,152800,23346025,3780,3780,3780,3780,0
|
|
20231108,152700,23346025,3780,3780,3780,3780,0
|
|
20231108,152600,23346025,3780,3780,3780,3780,0
|
|
20231108,152500,23346025,3780,3780,3780,3780,0
|
|
20231108,152400,23346025,3780,3780,3780,3780,0
|
|
20231108,152300,23346025,3780,3780,3780,3780,0
|
|
20231108,152200,23346025,3780,3780,3780,3780,0
|
|
20231108,152100,23346025,3780,3780,3780,3780,0
|
|
20231108,152000,23346025,3780,3780,3780,3780,0
|
|
20231108,151900,23346025,3780,3780,3780,3780,0
|
|
20231108,151800,23346025,3780,3780,3780,3780,0
|
|
20231108,151700,23346025,3780,3780,3780,3780,0
|
|
20231108,151600,23346025,3780,3780,3780,3780,0
|
|
20231108,151500,23346025,3780,3780,3780,3780,0
|
|
20231108,151400,23346025,3780,3780,3780,3780,0
|
|
20231108,151300,23346025,3780,3780,3780,3780,0
|
|
20231108,151200,23346025,3780,3780,3780,3780,0
|
|
20231108,151100,23346025,3780,3780,3780,3780,0
|
|
20231108,151000,23346025,3780,3780,3780,3780,0
|
|
20231108,150900,23346025,3780,3780,3780,3780,0
|
|
20231108,150800,23346025,3780,3780,3780,3780,0
|
|
20231108,150700,23346025,3780,3780,3780,3780,1
|
|
20231108,150600,23342245,3780,3780,3780,3780,0
|
|
20231108,150500,23342245,3780,3780,3780,3780,0
|
|
20231108,150400,23342245,3780,3780,3780,3780,0
|
|
20231108,150300,23342245,3780,3780,3780,3780,0
|
|
20231108,150200,23342245,3780,3780,3780,3780,0
|
|
20231108,150100,23342245,3780,3780,3780,3780,0
|
|
20231108,150000,23342245,3780,3780,3780,3780,0
|
|
20231108,145900,23342245,3780,3780,3780,3780,0
|
|
20231108,145800,23342245,3780,3780,3780,3780,0
|
|
20231108,145700,23342245,3780,3780,3780,3780,0
|
|
20231108,145600,23342245,3780,3780,3780,3780,0
|
|
20231108,145500,23342245,3780,3780,3780,3780,0
|
|
20231108,145400,23342245,3780,3780,3780,3780,0
|
|
20231108,145300,23342245,3780,3780,3780,3780,0
|
|
20231108,145200,23342245,3780,3780,3780,3780,0
|
|
20231108,145100,23342245,3780,3780,3780,3780,0
|
|
20231108,145000,23342245,3780,3780,3780,3780,0
|
|
20231108,144900,23342245,3780,3780,3780,3780,30
|
|
20231108,144800,23228845,3780,3780,3780,3780,0
|
|
20231108,144700,23228845,3780,3780,3780,3780,0
|
|
20231108,144600,23228845,3780,3780,3780,3780,0
|
|
20231108,144500,23228845,3780,3780,3780,3780,0
|
|
20231108,144400,23228845,3780,3780,3780,3780,0
|
|
20231108,144300,23228845,3780,3780,3780,3780,0
|
|
20231108,144200,23228845,3780,3780,3780,3780,0
|
|
20231108,144100,23228845,3780,3780,3780,3780,0
|
|
20231108,144000,23228845,3780,3780,3780,3780,0
|
|
20231108,143900,23228845,3780,3780,3780,3780,1
|
|
20231108,143800,23225065,3775,3775,3775,3775,0
|
|
20231108,143700,23225065,3775,3775,3775,3775,0
|
|
20231108,143600,23225065,3775,3775,3775,3775,0
|
|
20231108,143500,23225065,3775,3775,3775,3775,0
|
|
20231108,143400,23225065,3775,3775,3775,3775,0
|
|
20231108,143300,23225065,3775,3775,3775,3775,0
|
|
20231108,143200,23225065,3775,3775,3775,3775,0
|
|
20231108,143100,23225065,3775,3775,3775,3775,41
|
|
20231108,143000,23070290,3775,3775,3775,3775,0
|
|
20231108,142900,23070290,3775,3775,3775,3775,9
|
|
20231108,142800,23036315,3775,3775,3775,3775,0
|
|
20231108,142700,23036315,3775,3775,3775,3775,0
|
|
20231108,142600,23036315,3775,3775,3775,3775,91
|
|
20231108,142500,22692790,3775,3775,3775,3775,100
|
|
20231108,142400,22315290,3775,3775,3775,3775,50
|
|
20231108,142300,22126540,3775,3775,3775,3775,101
|
|
20231108,142200,21745265,3775,3775,3775,3775,0
|
|
20231108,142100,21745265,3775,3775,3775,3775,0
|
|
20231108,142000,21745265,3775,3775,3775,3775,0
|
|
20231108,141900,21745265,3775,3775,3775,3775,0
|
|
20231108,141800,21745265,3775,3775,3775,3775,0
|
|
20231108,141700,21745265,3775,3775,3775,3775,0
|
|
20231108,141600,21745265,3775,3775,3775,3775,0
|
|
20231108,141500,21745265,3775,3775,3775,3775,0
|
|
20231108,141400,21745265,3775,3775,3775,3775,0
|
|
20231108,141300,21745265,3775,3775,3775,3775,0
|
|
20231108,141200,21745265,3775,3775,3775,3775,0
|
|
20231108,141100,21745265,3775,3775,3775,3775,0
|
|
20231108,141000,21745265,3775,3775,3775,3775,0
|
|
20231108,140900,21745265,3775,3775,3775,3775,0
|
|
20231108,140800,21745265,3775,3775,3775,3775,0
|
|
20231108,140700,21745265,3775,3775,3775,3775,0
|
|
20231108,140600,21745265,3775,3775,3775,3775,0
|
|
20231108,140500,21745265,3775,3775,3775,3775,0
|
|
20231108,140400,21745265,3775,3775,3775,3775,0
|
|
20231108,140300,21745265,3775,3775,3775,3775,1
|
|
20231108,140200,21741490,3780,3780,3780,3780,0
|
|
20231108,140100,21741490,3780,3780,3780,3780,100
|
|
20231108,140000,21363490,3780,3780,3780,3780,0
|
|
20231108,135900,21363490,3780,3780,3780,3780,0
|
|
20231108,135800,21363490,3780,3780,3780,3780,0
|
|
20231108,135700,21363490,3780,3780,3780,3780,0
|
|
20231108,135600,21363490,3780,3780,3780,3780,0
|
|
20231108,135500,21363490,3780,3780,3780,3780,0
|
|
20231108,135400,21363490,3780,3780,3780,3780,0
|
|
20231108,135300,21363490,3780,3780,3780,3780,0
|
|
20231108,135200,21363490,3780,3780,3780,3780,0
|
|
20231108,135100,21363490,3780,3780,3780,3780,0
|
|
20231108,135000,21363490,3780,3780,3780,3780,0
|
|
20231108,134900,21363490,3780,3780,3780,3780,0
|
|
20231108,134800,21363490,3780,3780,3780,3780,1
|
|
20231108,134700,21359710,3780,3780,3780,3780,0
|
|
20231108,134600,21359710,3780,3780,3780,3780,0
|
|
20231108,134500,21359710,3780,3780,3780,3780,0
|
|
20231108,134400,21359710,3780,3780,3780,3780,0
|
|
20231108,134300,21359710,3780,3780,3780,3780,7
|
|
20231108,134200,21333250,3780,3780,3780,3780,0
|
|
20231108,134100,21333250,3780,3780,3780,3780,0
|
|
20231108,134000,21333250,3780,3780,3780,3780,0
|
|
20231108,133900,21333250,3780,3780,3780,3780,1
|
|
20231108,133800,21329470,3785,3785,3785,3785,0
|
|
20231108,133700,21329470,3785,3785,3785,3785,0
|
|
20231108,133600,21329470,3785,3785,3785,3785,0
|
|
20231108,133500,21329470,3785,3785,3785,3785,0
|
|
20231108,133400,21329470,3785,3785,3785,3785,0
|
|
20231108,133300,21329470,3785,3785,3785,3785,0
|
|
20231108,133200,21329470,3785,3785,3785,3785,0
|
|
20231108,133100,21329470,3785,3785,3785,3785,0
|
|
20231108,133000,21329470,3785,3785,3785,3785,0
|
|
20231108,132900,21329470,3785,3785,3785,3785,0
|
|
20231108,132800,21329470,3785,3785,3785,3785,0
|
|
20231108,132700,21329470,3785,3785,3785,3785,0
|
|
20231108,132600,21329470,3785,3785,3785,3785,0
|
|
20231108,132500,21329470,3785,3785,3785,3785,0
|
|
20231108,132400,21329470,3785,3785,3785,3785,0
|
|
20231108,132300,21329470,3785,3785,3785,3785,0
|
|
20231108,132200,21329470,3785,3785,3785,3785,0
|
|
20231108,132100,21329470,3785,3785,3785,3785,0
|
|
20231108,132000,21329470,3785,3785,3785,3785,0
|
|
20231108,131900,21329470,3785,3785,3785,3785,0
|
|
20231108,131800,21329470,3785,3785,3785,3785,0
|
|
20231108,131700,21329470,3785,3785,3785,3785,0
|
|
20231108,131600,21329470,3785,3785,3785,3785,0
|
|
20231108,131500,21329470,3785,3785,3785,3785,0
|
|
20231108,131400,21329470,3785,3785,3785,3785,0
|
|
20231108,131300,21329470,3785,3785,3785,3785,0
|
|
20231108,131200,21329470,3785,3785,3785,3785,0
|
|
20231108,131100,21329470,3785,3785,3785,3785,0
|
|
20231108,131000,21329470,3785,3785,3785,3785,0
|
|
20231108,130900,21329470,3785,3785,3785,3785,0
|
|
20231108,130800,21329470,3785,3785,3785,3785,0
|
|
20231108,130700,21329470,3785,3785,3785,3785,0
|
|
20231108,130600,21329470,3785,3785,3785,3785,0
|
|
20231108,130500,21329470,3785,3785,3785,3785,0
|
|
20231108,130400,21329470,3785,3785,3785,3785,0
|
|
20231108,130300,21329470,3785,3785,3785,3785,0
|
|
20231108,130200,21329470,3785,3785,3785,3785,0
|
|
20231108,130100,21329470,3785,3785,3785,3785,0
|
|
20231108,130000,21329470,3785,3785,3785,3785,0
|
|
20231108,125900,21329470,3785,3785,3785,3785,0
|
|
20231108,125800,21329470,3785,3785,3785,3785,0
|
|
20231108,125700,21329470,3785,3785,3785,3785,0
|
|
20231108,125600,21329470,3785,3785,3785,3785,1
|
|
20231108,125500,21325685,3790,3790,3790,3790,0
|
|
20231108,125400,21325685,3790,3790,3790,3790,0
|
|
20231108,125300,21325685,3790,3790,3790,3790,0
|
|
20231108,125200,21325685,3790,3790,3790,3790,0
|
|
20231108,125100,21325685,3790,3790,3790,3790,0
|
|
20231108,125000,21325685,3790,3790,3790,3790,0
|
|
20231108,124900,21325685,3790,3790,3790,3790,0
|
|
20231108,124800,21325685,3790,3790,3790,3790,0
|
|
20231108,124700,21325685,3790,3790,3790,3790,0
|
|
20231108,124600,21325685,3790,3790,3790,3790,0
|
|
20231108,124500,21325685,3790,3790,3790,3790,0
|
|
20231108,124400,21325685,3790,3790,3790,3790,0
|
|
20231108,124300,21325685,3790,3790,3790,3790,0
|
|
20231108,124200,21325685,3790,3790,3790,3790,0
|
|
20231108,124100,21325685,3790,3790,3790,3790,0
|
|
20231108,124000,21325685,3790,3790,3790,3790,0
|
|
20231108,123900,21325685,3790,3790,3790,3790,0
|
|
20231108,123800,21325685,3790,3790,3790,3790,0
|
|
20231108,123700,21325685,3790,3790,3790,3790,0
|
|
20231108,123600,21325685,3790,3790,3790,3790,0
|
|
20231108,123500,21325685,3790,3790,3790,3790,0
|
|
20231108,123400,21325685,3790,3790,3790,3790,0
|
|
20231108,123300,21325685,3790,3790,3790,3790,0
|
|
20231108,123200,21325685,3790,3790,3790,3790,0
|
|
20231108,123100,21325685,3790,3790,3790,3790,0
|
|
20231108,123000,21325685,3790,3790,3790,3790,0
|
|
20231108,122900,21325685,3790,3790,3790,3790,0
|
|
20231108,122800,21325685,3790,3790,3790,3790,0
|
|
20231108,122700,21325685,3790,3790,3790,3790,0
|
|
20231108,122600,21325685,3790,3790,3790,3790,0
|
|
20231108,122500,21325685,3790,3790,3790,3790,0
|
|
20231108,122400,21325685,3790,3790,3790,3790,0
|
|
20231108,122300,21325685,3790,3790,3790,3790,0
|
|
20231108,122200,21325685,3790,3790,3790,3790,0
|
|
20231108,122100,21325685,3790,3790,3790,3790,0
|
|
20231108,122000,21325685,3790,3775,3790,3775,1151
|
|
20231108,121900,16980645,3790,3790,3790,3790,0
|
|
20231108,121800,16980645,3790,3790,3790,3790,0
|
|
20231108,121700,16980645,3790,3790,3790,3790,0
|
|
20231108,121600,16980645,3790,3790,3790,3790,0
|
|
20231108,121500,16980645,3790,3790,3790,3790,0
|
|
20231108,121400,16980645,3790,3790,3790,3790,0
|
|
20231108,121300,16980645,3790,3790,3790,3790,100
|
|
20231108,121200,16601645,3795,3795,3795,3795,0
|
|
20231108,121100,16601645,3795,3795,3795,3795,0
|
|
20231108,121000,16601645,3795,3795,3795,3795,0
|
|
20231108,120900,16601645,3795,3795,3795,3795,0
|
|
20231108,120800,16601645,3795,3795,3795,3795,0
|
|
20231108,120700,16601645,3795,3795,3795,3795,274
|
|
20231108,120600,15561815,3795,3795,3795,3795,0
|
|
20231108,120500,15561815,3795,3795,3795,3795,0
|
|
20231108,120400,15561815,3795,3795,3795,3795,0
|
|
20231108,120300,15561815,3795,3795,3795,3795,0
|
|
20231108,120200,15561815,3795,3795,3795,3795,0
|
|
20231108,120100,15561815,3795,3795,3795,3795,0
|
|
20231108,120000,15561815,3795,3795,3795,3795,0
|
|
20231108,115900,15561815,3795,3795,3795,3795,0
|
|
20231108,115800,15561815,3795,3795,3795,3795,0
|
|
20231108,115700,15561815,3795,3795,3795,3795,0
|
|
20231108,115600,15561815,3795,3795,3795,3795,0
|
|
20231108,115500,15561815,3795,3795,3795,3795,0
|
|
20231108,115400,15561815,3795,3795,3795,3795,0
|
|
20231108,115300,15561815,3795,3795,3795,3795,0
|
|
20231108,115200,15561815,3795,3795,3795,3795,0
|
|
20231108,115100,15561815,3795,3795,3795,3795,0
|
|
20231108,115000,15561815,3795,3795,3795,3795,400
|
|
20231108,114900,14043815,3795,3795,3795,3795,200
|
|
20231108,114800,13284815,3795,3795,3795,3795,0
|
|
20231108,114700,13284815,3795,3795,3795,3795,200
|
|
20231108,114600,12525815,3795,3795,3795,3795,0
|
|
20231108,114500,12525815,3795,3795,3795,3795,0
|
|
20231108,114400,12525815,3795,3795,3795,3795,200
|
|
20231108,114300,11766815,3805,3805,3805,3805,0
|
|
20231108,114200,11766815,3805,3805,3805,3805,0
|
|
20231108,114100,11766815,3805,3805,3805,3805,0
|
|
20231108,114000,11766815,3805,3805,3805,3805,0
|
|
20231108,113900,11766815,3805,3805,3805,3805,0
|
|
20231108,113800,11766815,3805,3805,3805,3805,0
|
|
20231108,113700,11766815,3805,3805,3805,3805,0
|
|
20231108,113600,11766815,3805,3805,3805,3805,0
|
|
20231108,113500,11766815,3805,3805,3805,3805,0
|
|
20231108,113400,11766815,3805,3805,3805,3805,0
|
|
20231108,113300,11766815,3805,3805,3805,3805,0
|
|
20231108,113200,11766815,3805,3805,3805,3805,0
|
|
20231108,113100,11766815,3805,3805,3805,3805,0
|
|
20231108,113000,11766815,3805,3805,3805,3805,0
|
|
20231108,112900,11766815,3805,3805,3805,3805,0
|
|
20231108,112800,11766815,3805,3805,3805,3805,0
|
|
20231108,112700,11766815,3805,3805,3805,3805,0
|
|
20231108,112600,11766815,3805,3805,3805,3805,0
|
|
20231108,112500,11766815,3805,3805,3805,3805,0
|
|
20231108,112400,11766815,3805,3805,3805,3805,0
|
|
20231108,112300,11766815,3805,3805,3805,3805,200
|
|
20231108,112200,11005815,3810,3810,3810,3810,0
|
|
20231108,112100,11005815,3810,3810,3810,3810,100
|
|
20231108,112000,10624815,3805,3805,3805,3805,400
|
|
20231108,111900,9102815,3810,3810,3810,3810,0
|
|
20231108,111800,9102815,3810,3770,3810,3770,3
|
|
20231108,111700,9091465,3770,3825,3825,3770,99
|
|
20231108,111600,8718180,3770,3770,3770,3770,96
|
|
20231108,111500,8356260,3770,3770,3770,3770,0
|
|
20231108,111400,8356260,3770,3770,3770,3770,4
|
|
20231108,111300,8341180,3770,3770,3770,3770,0
|
|
20231108,111200,8341180,3770,3770,3770,3770,0
|
|
20231108,111100,8341180,3770,3770,3770,3770,0
|
|
20231108,111000,8341180,3770,3770,3770,3770,100
|
|
20231108,110900,7964180,3770,3770,3770,3770,0
|
|
20231108,110800,7964180,3770,3785,3785,3770,102
|
|
20231108,110700,7578140,3835,3835,3835,3835,0
|
|
20231108,110600,7578140,3835,3835,3835,3835,0
|
|
20231108,110500,7578140,3835,3835,3835,3835,0
|
|
20231108,110400,7578140,3835,3835,3835,3835,0
|
|
20231108,110300,7578140,3835,3835,3835,3835,0
|
|
20231108,110200,7578140,3835,3835,3835,3835,0
|
|
20231108,110100,7578140,3835,3835,3835,3835,0
|
|
20231108,110000,7578140,3835,3835,3835,3835,0
|
|
20231108,105900,7578140,3835,3835,3835,3835,0
|
|
20231108,105800,7578140,3835,3835,3835,3835,0
|
|
20231108,105700,7578140,3835,3835,3835,3835,0
|
|
20231108,105600,7578140,3835,3835,3835,3835,0
|
|
20231108,105500,7578140,3835,3835,3835,3835,0
|
|
20231108,105400,7578140,3835,3835,3835,3835,0
|
|
20231108,105300,7578140,3835,3835,3835,3835,0
|
|
20231108,105200,7578140,3835,3835,3835,3835,1
|
|
20231108,105100,7574305,3790,3790,3790,3790,0
|
|
20231108,105000,7574305,3790,3790,3790,3790,0
|
|
20231108,104900,7574305,3790,3790,3790,3790,0
|
|
20231108,104800,7574305,3790,3790,3790,3790,0
|
|
20231108,104700,7574305,3790,3790,3790,3790,0
|
|
20231108,104600,7574305,3790,3790,3790,3790,0
|
|
20231108,104500,7574305,3790,3790,3790,3790,0
|
|
20231108,104400,7574305,3790,3790,3790,3790,0
|
|
20231108,104300,7574305,3790,3790,3790,3790,10
|
|
20231108,104200,7536405,3840,3840,3840,3840,0
|
|
20231108,104100,7536405,3840,3840,3840,3840,0
|
|
20231108,104000,7536405,3840,3840,3840,3840,0
|
|
20231108,103900,7536405,3840,3840,3840,3840,0
|
|
20231108,103800,7536405,3840,3840,3840,3840,0
|
|
20231108,103700,7536405,3840,3840,3840,3840,0
|
|
20231108,103600,7536405,3840,3840,3840,3840,0
|
|
20231108,103500,7536405,3840,3840,3840,3840,0
|
|
20231108,103400,7536405,3840,3840,3840,3840,0
|
|
20231108,103300,7536405,3840,3840,3840,3840,0
|
|
20231108,103200,7536405,3840,3840,3840,3840,0
|
|
20231108,103100,7536405,3840,3840,3840,3840,0
|
|
20231108,103000,7536405,3840,3840,3840,3840,0
|
|
20231108,102900,7536405,3840,3840,3840,3840,0
|
|
20231108,102800,7536405,3840,3840,3840,3840,0
|
|
20231108,102700,7536405,3840,3840,3840,3840,0
|
|
20231108,102600,7536405,3840,3840,3840,3840,0
|
|
20231108,102500,7536405,3840,3840,3840,3840,1
|
|
20231108,102400,7532565,3835,3835,3835,3835,0
|
|
20231108,102300,7532565,3835,3835,3835,3835,0
|
|
20231108,102200,7532565,3835,3835,3835,3835,18
|
|
20231108,102100,7463535,3835,3835,3835,3835,0
|
|
20231108,102000,7463535,3835,3830,3835,3830,2
|
|
20231108,101900,7455870,3840,3840,3840,3840,0
|
|
20231108,101800,7455870,3840,3840,3840,3840,0
|
|
20231108,101700,7455870,3840,3840,3840,3840,0
|
|
20231108,101600,7455870,3840,3840,3840,3840,0
|
|
20231108,101500,7455870,3840,3840,3840,3840,0
|
|
20231108,101400,7455870,3840,3840,3840,3840,0
|
|
20231108,101300,7455870,3840,3840,3840,3840,0
|
|
20231108,101200,7455870,3840,3840,3840,3840,0
|
|
20231108,101100,7455870,3840,3840,3840,3840,0
|
|
20231108,101000,7455870,3840,3840,3840,3840,91
|
|
20231108,100900,7106430,3840,3840,3840,3840,0
|
|
20231108,100800,7106430,3840,3840,3840,3840,0
|
|
20231108,100700,7106430,3840,3840,3840,3840,0
|
|
20231108,100600,7106430,3840,3840,3840,3840,0
|
|
20231108,100500,7106430,3840,3790,3840,3780,140
|
|
20231108,100400,6576055,3845,3845,3845,3845,0
|
|
20231108,100300,6576055,3845,3845,3845,3845,0
|
|
20231108,100200,6576055,3845,3845,3845,3845,0
|
|
20231108,100100,6576055,3845,3845,3845,3845,0
|
|
20231108,100000,6576055,3845,3845,3845,3845,0
|
|
20231108,095900,6576055,3845,3845,3845,3845,0
|
|
20231108,095800,6576055,3845,3795,3845,3795,27
|
|
20231108,095700,6473540,3795,3795,3795,3795,0
|
|
20231108,095600,6473540,3795,3795,3795,3795,0
|
|
20231108,095500,6473540,3795,3795,3795,3795,0
|
|
20231108,095400,6473540,3795,3795,3795,3795,0
|
|
20231108,095300,6473540,3795,3840,3840,3795,1207
|
|
20231108,095200,1838960,3840,3840,3840,3840,100
|
|
20231108,095100,1454960,3840,3840,3840,3840,1
|
|
20231108,095000,1451120,3840,3840,3840,3840,0
|
|
20231108,094900,1451120,3840,3840,3840,3840,0
|
|
20231108,094800,1451120,3840,3840,3840,3840,0
|
|
20231108,094700,1451120,3840,3840,3840,3840,0
|
|
20231108,094600,1451120,3840,3840,3840,3840,0
|
|
20231108,094500,1451120,3840,3795,3840,3795,51
|
|
20231108,094400,1257530,3795,3795,3795,3795,0
|
|
20231108,094300,1257530,3795,3795,3795,3795,0
|
|
20231108,094200,1257530,3795,3795,3795,3795,0
|
|
20231108,094100,1257530,3795,3795,3795,3795,1
|
|
20231108,094000,1253735,3850,3850,3850,3850,0
|
|
20231108,093900,1253735,3850,3850,3850,3850,0
|
|
20231108,093800,1253735,3850,3850,3850,3850,0
|
|
20231108,093700,1253735,3850,3850,3850,3850,0
|
|
20231108,093600,1253735,3850,3850,3850,3850,0
|
|
20231108,093500,1253735,3850,3850,3850,3850,0
|
|
20231108,093400,1253735,3850,3850,3850,3850,0
|
|
20231108,093300,1253735,3850,3850,3850,3850,0
|
|
20231108,093200,1253735,3850,3850,3850,3850,7
|
|
20231108,093100,1226785,3870,3870,3870,3870,0
|
|
20231108,093000,1226785,3870,3870,3870,3870,0
|
|
20231108,092900,1226785,3870,3870,3870,3870,0
|
|
20231108,092800,1226785,3870,3870,3870,3870,0
|
|
20231108,092700,1226785,3870,3870,3870,3870,0
|
|
20231108,092600,1226785,3870,3870,3870,3870,0
|
|
20231108,092500,1226785,3870,3870,3870,3870,0
|
|
20231108,092400,1226785,3870,3870,3870,3870,0
|
|
20231108,092300,1226785,3870,3870,3870,3870,0
|
|
20231108,092200,1226785,3870,3870,3870,3870,0
|
|
20231108,092100,1226785,3870,3870,3870,3870,0
|
|
20231108,092000,1226785,3870,3870,3870,3870,0
|
|
20231108,091900,1226785,3870,3870,3870,3870,0
|
|
20231108,091800,1226785,3870,3870,3870,3870,0
|
|
20231108,091700,1226785,3870,3870,3870,3870,0
|
|
20231108,091600,1226785,3870,3870,3870,3870,0
|
|
20231108,091500,1226785,3870,3820,3870,3820,7
|
|
20231108,091400,1199815,3860,3835,3860,3825,39
|
|
20231108,091300,1050025,3840,3775,3840,3775,154
|
|
20231108,091200,465545,3785,3785,3785,3780,123
|
|
20231108,091100,0,3785,3785,3785,3785,0
|
|
20231108,091000,0,3785,3785,3785,3785,0
|
|
20231108,090900,0,3785,3785,3785,3785,0
|
|
20231108,090800,0,3785,3785,3785,3785,0
|
|
20231108,090700,0,3785,3785,3785,3785,0
|
|
20231108,090600,0,3785,3785,3785,3785,0
|
|
20231108,090500,0,3785,3785,3785,3785,0
|
|
20231108,090400,0,3785,3785,3785,3785,0
|
|
20231108,090300,0,3785,3785,3785,3785,0
|
|
20231108,090200,0,3785,3785,3785,3785,0
|
|
20231108,090100,0,3785,3785,3785,3785,0
|
|
20231108,090000,0,3785,3785,3785,3785,0
|