702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,203900,171651935,3140,3140,3140,3140,264
|
|
20231106,203800,171651935,3140,3140,3140,3140,0
|
|
20231106,203700,171651935,3140,3140,3140,3140,0
|
|
20231106,203600,171651935,3140,3140,3140,3140,0
|
|
20231106,203500,171651935,3140,3140,3140,3140,0
|
|
20231106,203400,171651935,3140,3140,3140,3140,0
|
|
20231106,203300,171651935,3140,3140,3140,3140,0
|
|
20231106,203200,171651935,3140,3140,3140,3140,0
|
|
20231106,203100,171651935,3140,3140,3140,3140,0
|
|
20231106,203000,171651935,3140,3140,3140,3140,0
|
|
20231106,202900,171651935,3140,3140,3140,3140,0
|
|
20231106,202800,171651935,3140,3140,3140,3140,0
|
|
20231106,202700,171651935,3140,3140,3140,3140,0
|
|
20231106,202600,171651935,3140,3140,3140,3140,0
|
|
20231106,202500,171651935,3140,3140,3140,3140,0
|
|
20231106,202400,171651935,3140,3140,3140,3140,0
|
|
20231106,202300,171651935,3140,3140,3140,3140,0
|
|
20231106,202200,171651935,3140,3140,3140,3140,0
|
|
20231106,202100,171651935,3140,3140,3140,3140,0
|
|
20231106,202000,171651935,3140,3140,3140,3140,0
|
|
20231106,201900,171651935,3140,3140,3140,3140,0
|
|
20231106,201800,171651935,3140,3140,3140,3140,0
|
|
20231106,201700,171651935,3140,3140,3140,3140,0
|
|
20231106,201600,171651935,3140,3140,3140,3140,0
|
|
20231106,201500,171651935,3140,3140,3140,3140,0
|
|
20231106,201400,171651935,3140,3140,3140,3140,0
|
|
20231106,201300,171651935,3140,3140,3140,3140,0
|
|
20231106,201200,171651935,3140,3140,3140,3140,0
|
|
20231106,201100,171651935,3140,3140,3140,3140,0
|
|
20231106,201000,171651935,3140,3140,3140,3140,0
|
|
20231106,200900,171651935,3140,3140,3140,3140,264
|
|
20231106,200800,171651935,3140,3140,3140,3140,0
|
|
20231106,200700,171651935,3140,3140,3140,3140,0
|
|
20231106,200600,171651935,3140,3140,3140,3140,0
|
|
20231106,200500,171651935,3140,3140,3140,3140,0
|
|
20231106,200400,171651935,3140,3140,3140,3140,0
|
|
20231106,200300,171651935,3140,3140,3140,3140,0
|
|
20231106,200200,171651935,3140,3140,3140,3140,0
|
|
20231106,200100,171651935,3140,3140,3140,3140,0
|
|
20231106,200000,171651935,3140,3140,3140,3140,0
|
|
20231106,195900,171651935,3140,3140,3140,3140,0
|
|
20231106,195800,171651935,3140,3140,3140,3140,0
|
|
20231106,195700,171651935,3140,3140,3140,3140,0
|
|
20231106,195600,171651935,3140,3140,3140,3140,0
|
|
20231106,195500,171651935,3140,3140,3140,3140,0
|
|
20231106,195400,171651935,3140,3140,3140,3140,0
|
|
20231106,195300,171651935,3140,3140,3140,3140,0
|
|
20231106,195200,171651935,3140,3140,3140,3140,0
|
|
20231106,195100,171651935,3140,3140,3140,3140,0
|
|
20231106,195000,171651935,3140,3140,3140,3140,0
|
|
20231106,194900,171651935,3140,3140,3140,3140,0
|
|
20231106,194800,171651935,3140,3140,3140,3140,0
|
|
20231106,194700,171651935,3140,3140,3140,3140,0
|
|
20231106,194600,171651935,3140,3140,3140,3140,0
|
|
20231106,194500,171651935,3140,3140,3140,3140,0
|
|
20231106,194400,171651935,3140,3140,3140,3140,0
|
|
20231106,194300,171651935,3140,3140,3140,3140,0
|
|
20231106,194200,171651935,3140,3140,3140,3140,0
|
|
20231106,194100,171651935,3140,3140,3140,3140,0
|
|
20231106,194000,171651935,3140,3140,3140,3140,0
|
|
20231106,193900,171651935,3140,3140,3140,3140,264
|
|
20231106,193800,171651935,3140,3140,3140,3140,0
|
|
20231106,193700,171651935,3140,3140,3140,3140,0
|
|
20231106,193600,171651935,3140,3140,3140,3140,0
|
|
20231106,193500,171651935,3140,3140,3140,3140,0
|
|
20231106,193400,171651935,3140,3140,3140,3140,0
|
|
20231106,193300,171651935,3140,3140,3140,3140,0
|
|
20231106,193200,171651935,3140,3140,3140,3140,0
|
|
20231106,193100,171651935,3140,3140,3140,3140,0
|
|
20231106,193000,171651935,3140,3140,3140,3140,0
|
|
20231106,192900,171651935,3140,3140,3140,3140,0
|
|
20231106,192800,171651935,3140,3140,3140,3140,0
|
|
20231106,192700,171651935,3140,3140,3140,3140,0
|
|
20231106,192600,171651935,3140,3140,3140,3140,0
|
|
20231106,192500,171651935,3140,3140,3140,3140,0
|
|
20231106,192400,171651935,3140,3140,3140,3140,0
|
|
20231106,192300,171651935,3140,3140,3140,3140,0
|
|
20231106,192200,171651935,3140,3140,3140,3140,0
|
|
20231106,192100,171651935,3140,3140,3140,3140,0
|
|
20231106,192000,171651935,3140,3140,3140,3140,0
|
|
20231106,191900,171651935,3140,3140,3140,3140,0
|
|
20231106,191800,171651935,3140,3140,3140,3140,0
|
|
20231106,191700,171651935,3140,3140,3140,3140,0
|
|
20231106,191600,171651935,3140,3140,3140,3140,0
|
|
20231106,191500,171651935,3140,3140,3140,3140,0
|
|
20231106,191400,171651935,3140,3140,3140,3140,0
|
|
20231106,191300,171651935,3140,3140,3140,3140,0
|
|
20231106,191200,171651935,3140,3140,3140,3140,0
|
|
20231106,191100,171651935,3140,3140,3140,3140,0
|
|
20231106,191000,171651935,3140,3140,3140,3140,0
|
|
20231106,190900,171651935,3140,3140,3140,3140,264
|
|
20231106,190800,171651935,3140,3140,3140,3140,0
|
|
20231106,190700,171651935,3140,3140,3140,3140,0
|
|
20231106,190600,171651935,3140,3140,3140,3140,0
|
|
20231106,190500,171651935,3140,3140,3140,3140,0
|
|
20231106,190400,171651935,3140,3140,3140,3140,0
|
|
20231106,190300,171651935,3140,3140,3140,3140,0
|
|
20231106,190200,171651935,3140,3140,3140,3140,0
|
|
20231106,190100,171651935,3140,3140,3140,3140,0
|
|
20231106,190000,171651935,3140,3140,3140,3140,0
|
|
20231106,185900,171651935,3140,3140,3140,3140,0
|
|
20231106,185800,171651935,3140,3140,3140,3140,0
|
|
20231106,185700,171651935,3140,3140,3140,3140,0
|
|
20231106,185600,171651935,3140,3140,3140,3140,0
|
|
20231106,185500,171651935,3140,3140,3140,3140,0
|
|
20231106,185400,171651935,3140,3140,3140,3140,0
|
|
20231106,185300,171651935,3140,3140,3140,3140,0
|
|
20231106,185200,171651935,3140,3140,3140,3140,0
|
|
20231106,185100,171651935,3140,3140,3140,3140,0
|
|
20231106,185000,171651935,3140,3140,3140,3140,0
|
|
20231106,184900,171651935,3140,3140,3140,3140,0
|
|
20231106,184800,171651935,3140,3140,3140,3140,0
|
|
20231106,184700,171651935,3140,3140,3140,3140,0
|
|
20231106,184600,171651935,3140,3140,3140,3140,0
|
|
20231106,184500,171651935,3140,3140,3140,3140,0
|
|
20231106,184400,171651935,3140,3140,3140,3140,0
|
|
20231106,184300,171651935,3140,3140,3140,3140,0
|
|
20231106,184200,171651935,3140,3140,3140,3140,0
|
|
20231106,184100,171651935,3140,3140,3140,3140,0
|
|
20231106,184000,171651935,3140,3140,3140,3140,0
|
|
20231106,183900,171651935,3140,3140,3140,3140,264
|
|
20231106,183800,171651935,3140,3140,3140,3140,0
|
|
20231106,183700,171651935,3140,3140,3140,3140,0
|
|
20231106,183600,171651935,3140,3140,3140,3140,0
|
|
20231106,183500,171651935,3140,3140,3140,3140,0
|
|
20231106,183400,171651935,3140,3140,3140,3140,0
|
|
20231106,183300,171651935,3140,3140,3140,3140,0
|
|
20231106,183200,171651935,3140,3140,3140,3140,0
|
|
20231106,183100,171651935,3140,3140,3140,3140,0
|
|
20231106,183000,171651935,3140,3140,3140,3140,0
|
|
20231106,182900,171651935,3140,3140,3140,3140,0
|
|
20231106,182800,171651935,3140,3140,3140,3140,0
|
|
20231106,182700,171651935,3140,3140,3140,3140,0
|
|
20231106,182600,171651935,3140,3140,3140,3140,0
|
|
20231106,182500,171651935,3140,3140,3140,3140,0
|
|
20231106,182400,171651935,3140,3140,3140,3140,0
|
|
20231106,182300,171651935,3140,3140,3140,3140,0
|
|
20231106,182200,171651935,3140,3140,3140,3140,0
|
|
20231106,182100,171651935,3140,3140,3140,3140,0
|
|
20231106,182000,171651935,3140,3140,3140,3140,0
|
|
20231106,181900,171651935,3140,3140,3140,3140,0
|
|
20231106,181800,171651935,3140,3140,3140,3140,0
|
|
20231106,181700,171651935,3140,3140,3140,3140,0
|
|
20231106,181600,171651935,3140,3140,3140,3140,0
|
|
20231106,181500,171651935,3140,3140,3140,3140,0
|
|
20231106,181400,171651935,3140,3140,3140,3140,0
|
|
20231106,181300,171651935,3140,3140,3140,3140,0
|
|
20231106,181200,171651935,3140,3140,3140,3140,0
|
|
20231106,181100,171651935,3140,3140,3140,3140,0
|
|
20231106,181000,171651935,3140,3140,3140,3140,0
|
|
20231106,180900,171651935,3140,3140,3140,3140,264
|
|
20231106,180800,171651935,3140,3140,3140,3140,0
|
|
20231106,180700,171651935,3140,3140,3140,3140,0
|
|
20231106,180600,171651935,3140,3140,3140,3140,0
|
|
20231106,180500,171651935,3140,3140,3140,3140,0
|
|
20231106,180400,171651935,3140,3140,3140,3140,0
|
|
20231106,180300,171651935,3140,3140,3140,3140,0
|
|
20231106,180200,171651935,3140,3140,3140,3140,0
|
|
20231106,180100,171651935,3140,3140,3140,3140,0
|
|
20231106,180000,171651935,3140,3140,3140,3140,0
|
|
20231106,175900,171651935,3140,3140,3140,3140,0
|
|
20231106,175800,171651935,3140,3140,3140,3140,0
|
|
20231106,175700,171651935,3140,3140,3140,3140,0
|
|
20231106,175600,171651935,3140,3140,3140,3140,0
|
|
20231106,175500,171651935,3140,3140,3140,3140,0
|
|
20231106,175400,171651935,3140,3140,3140,3140,0
|
|
20231106,175300,171651935,3140,3140,3140,3140,0
|
|
20231106,175200,171651935,3140,3140,3140,3140,0
|
|
20231106,175100,171651935,3140,3140,3140,3140,0
|
|
20231106,175000,171651935,3140,3140,3140,3140,0
|
|
20231106,174900,171651935,3140,3140,3140,3140,0
|
|
20231106,174800,171651935,3140,3140,3140,3140,0
|
|
20231106,174700,171651935,3140,3140,3140,3140,0
|
|
20231106,174600,171651935,3140,3140,3140,3140,0
|
|
20231106,174500,171651935,3140,3140,3140,3140,0
|
|
20231106,174400,171651935,3140,3140,3140,3140,0
|
|
20231106,174300,171651935,3140,3140,3140,3140,0
|
|
20231106,174200,171651935,3140,3140,3140,3140,0
|
|
20231106,174100,171651935,3140,3140,3140,3140,0
|
|
20231106,174000,171651935,3140,3140,3140,3140,0
|
|
20231106,173900,171651935,3140,3140,3140,3140,264
|
|
20231106,173800,171651935,3140,3140,3140,3140,0
|
|
20231106,173700,171651935,3140,3140,3140,3140,0
|
|
20231106,173600,171651935,3140,3140,3140,3140,0
|
|
20231106,173500,171651935,3140,3140,3140,3140,0
|
|
20231106,173400,171651935,3140,3140,3140,3140,0
|
|
20231106,173300,171651935,3140,3140,3140,3140,0
|
|
20231106,173200,171651935,3140,3140,3140,3140,0
|
|
20231106,173100,171651935,3140,3140,3140,3140,0
|
|
20231106,173000,171651935,3140,3140,3140,3140,0
|
|
20231106,172900,171651935,3140,3140,3140,3140,0
|
|
20231106,172800,171651935,3140,3140,3140,3140,0
|
|
20231106,172700,171651935,3140,3140,3140,3140,0
|
|
20231106,172600,171651935,3140,3140,3140,3140,0
|
|
20231106,172500,171651935,3140,3140,3140,3140,0
|
|
20231106,172400,171651935,3140,3140,3140,3140,0
|
|
20231106,172300,171651935,3140,3140,3140,3140,0
|
|
20231106,172200,171651935,3140,3140,3140,3140,0
|
|
20231106,172100,171651935,3140,3140,3140,3140,0
|
|
20231106,172000,171651935,3140,3140,3140,3140,0
|
|
20231106,171900,171651935,3140,3140,3140,3140,0
|
|
20231106,171800,171651935,3140,3140,3140,3140,0
|
|
20231106,171700,171651935,3140,3140,3140,3140,0
|
|
20231106,171600,171651935,3140,3140,3140,3140,0
|
|
20231106,171500,171651935,3140,3140,3140,3140,0
|
|
20231106,171400,171651935,3140,3140,3140,3140,0
|
|
20231106,171300,171651935,3140,3140,3140,3140,0
|
|
20231106,171200,171651935,3140,3140,3140,3140,0
|
|
20231106,171100,171651935,3140,3140,3140,3140,0
|
|
20231106,171000,171651935,3140,3140,3140,3140,0
|
|
20231106,170900,171651935,3140,3140,3140,3140,264
|
|
20231106,170800,171651935,3140,3140,3140,3140,0
|
|
20231106,170700,171651935,3140,3140,3140,3140,0
|
|
20231106,170600,171651935,3140,3140,3140,3140,0
|
|
20231106,170500,171651935,3140,3140,3140,3140,0
|
|
20231106,170400,171651935,3140,3140,3140,3140,0
|
|
20231106,170300,171651935,3140,3140,3140,3140,0
|
|
20231106,170200,171651935,3140,3140,3140,3140,0
|
|
20231106,170100,171651935,3140,3140,3140,3140,0
|
|
20231106,170000,171651935,3140,3140,3140,3140,0
|
|
20231106,165900,171651935,3140,3140,3140,3140,0
|
|
20231106,165800,171651935,3140,3140,3140,3140,0
|
|
20231106,165700,171651935,3140,3140,3140,3140,0
|
|
20231106,165600,171651935,3140,3140,3140,3140,0
|
|
20231106,165500,171651935,3140,3140,3140,3140,0
|
|
20231106,165400,171651935,3140,3140,3140,3140,0
|
|
20231106,165300,171651935,3140,3140,3140,3140,0
|
|
20231106,165200,171651935,3140,3140,3140,3140,0
|
|
20231106,165100,171651935,3140,3140,3140,3140,0
|
|
20231106,165000,171651935,3140,3140,3140,3140,0
|
|
20231106,164900,171651935,3140,3140,3140,3140,0
|
|
20231106,164800,171651935,3140,3140,3140,3140,0
|
|
20231106,164700,171651935,3140,3140,3140,3140,0
|
|
20231106,164600,171651935,3140,3140,3140,3140,0
|
|
20231106,164500,171651935,3140,3140,3140,3140,0
|
|
20231106,164400,171651935,3140,3140,3140,3140,0
|
|
20231106,164300,171651935,3140,3140,3140,3140,0
|
|
20231106,164200,171651935,3140,3140,3140,3140,0
|
|
20231106,164100,171651935,3140,3140,3140,3140,0
|
|
20231106,164000,171651935,3140,3140,3140,3140,0
|
|
20231106,163900,171651935,3140,3140,3140,3140,264
|
|
20231106,163800,171651935,3140,3140,3140,3140,0
|
|
20231106,163700,171651935,3140,3140,3140,3140,0
|
|
20231106,163600,171651935,3140,3140,3140,3140,0
|
|
20231106,163500,171651935,3140,3140,3140,3140,0
|
|
20231106,163400,171651935,3140,3140,3140,3140,0
|
|
20231106,163300,171651935,3140,3140,3140,3140,0
|
|
20231106,163200,171651935,3140,3140,3140,3140,0
|
|
20231106,163100,171651935,3140,3140,3140,3140,0
|
|
20231106,163000,171651935,3140,3140,3140,3140,0
|
|
20231106,162900,171651935,3140,3140,3140,3140,0
|
|
20231106,162800,171651935,3140,3140,3140,3140,0
|
|
20231106,162700,171651935,3140,3140,3140,3140,0
|
|
20231106,162600,171651935,3140,3140,3140,3140,0
|
|
20231106,162500,171651935,3140,3140,3140,3140,0
|
|
20231106,162400,171651935,3140,3140,3140,3140,0
|
|
20231106,162300,171651935,3140,3140,3140,3140,0
|
|
20231106,162200,171651935,3140,3140,3140,3140,0
|
|
20231106,162100,171651935,3140,3140,3140,3140,0
|
|
20231106,162000,171651935,3140,3140,3140,3140,0
|
|
20231106,161900,171651935,3140,3140,3140,3140,0
|
|
20231106,161800,171651935,3140,3140,3140,3140,0
|
|
20231106,161700,171651935,3140,3140,3140,3140,0
|
|
20231106,161600,171651935,3140,3140,3140,3140,0
|
|
20231106,161500,171651935,3140,3140,3140,3140,0
|
|
20231106,161400,171651935,3140,3140,3140,3140,0
|
|
20231106,161300,171651935,3140,3140,3140,3140,0
|
|
20231106,161200,171651935,3140,3140,3140,3140,0
|
|
20231106,161100,171651935,3140,3140,3140,3140,0
|
|
20231106,161000,171651935,3140,3140,3140,3140,0
|
|
20231106,160900,171651935,3140,3140,3140,3140,264
|
|
20231106,160800,171651935,3140,3140,3140,3140,0
|
|
20231106,160700,171651935,3140,3140,3140,3140,0
|
|
20231106,160600,171651935,3140,3140,3140,3140,0
|
|
20231106,160500,171651935,3140,3140,3140,3140,0
|
|
20231106,160400,171651935,3140,3140,3140,3140,0
|
|
20231106,160300,171651935,3140,3140,3140,3140,0
|
|
20231106,160200,171651935,3140,3140,3140,3140,0
|
|
20231106,160100,171651935,3140,3140,3140,3140,0
|
|
20231106,160000,171651935,3140,3140,3140,3140,0
|
|
20231106,155900,171651935,3140,3140,3140,3140,0
|
|
20231106,155800,171651935,3140,3140,3140,3140,0
|
|
20231106,155700,171651935,3140,3140,3140,3140,0
|
|
20231106,155600,171651935,3140,3140,3140,3140,0
|
|
20231106,155500,171651935,3140,3140,3140,3140,0
|
|
20231106,155400,171651935,3140,3140,3140,3140,0
|
|
20231106,155300,171651935,3140,3140,3140,3140,0
|
|
20231106,155200,171651935,3140,3140,3140,3140,0
|
|
20231106,155100,171651935,3140,3140,3140,3140,0
|
|
20231106,155000,171651935,3140,3140,3140,3140,0
|
|
20231106,154900,171651935,3140,3140,3140,3140,0
|
|
20231106,154800,171651935,3140,3140,3140,3140,0
|
|
20231106,154700,171651935,3140,3140,3140,3140,0
|
|
20231106,154600,171651935,3140,3140,3140,3140,0
|
|
20231106,154500,171651935,3140,3140,3140,3140,0
|
|
20231106,154400,171651935,3140,3140,3140,3140,0
|
|
20231106,154300,171651935,3140,3140,3140,3140,0
|
|
20231106,154200,171651935,3140,3140,3140,3140,0
|
|
20231106,154100,171651935,3140,3140,3140,3140,0
|
|
20231106,154000,171651935,3140,3140,3140,3140,0
|
|
20231106,153900,171651935,3140,3140,3140,3140,264
|
|
20231106,153800,171651935,3140,3140,3140,3140,0
|
|
20231106,153700,171651935,3140,3140,3140,3140,0
|
|
20231106,153600,171651935,3140,3140,3140,3140,0
|
|
20231106,153500,171651935,3140,3140,3140,3140,0
|
|
20231106,153400,171651935,3140,3140,3140,3140,0
|
|
20231106,153300,171651935,3140,3140,3140,3140,0
|
|
20231106,153200,171651935,3140,3140,3140,3140,0
|
|
20231106,153100,171651935,3140,3140,3140,3140,0
|
|
20231106,153000,171651935,3140,3140,3140,3140,264
|
|
20231106,152900,170822975,3130,3130,3130,3130,0
|
|
20231106,152800,170822975,3130,3130,3130,3130,0
|
|
20231106,152700,170822975,3130,3130,3130,3130,0
|
|
20231106,152600,170822975,3130,3130,3130,3130,0
|
|
20231106,152500,170822975,3130,3130,3130,3130,0
|
|
20231106,152400,170822975,3130,3130,3130,3130,0
|
|
20231106,152300,170822975,3130,3130,3130,3130,0
|
|
20231106,152200,170822975,3130,3130,3130,3130,0
|
|
20231106,152100,170822975,3130,3130,3130,3130,0
|
|
20231106,152000,170822975,3130,3130,3130,3130,0
|
|
20231106,151900,170822975,3130,3130,3130,3130,0
|
|
20231106,151800,170822975,3130,3130,3130,3130,340
|
|
20231106,151700,169758775,3130,3130,3130,3130,622
|
|
20231106,151600,167811915,3135,3135,3135,3135,0
|
|
20231106,151500,167811915,3135,3135,3135,3135,0
|
|
20231106,151400,167811915,3135,3135,3135,3135,0
|
|
20231106,151300,167811915,3135,3105,3135,3105,151
|
|
20231106,151200,167339800,3105,3105,3105,3105,0
|
|
20231106,151100,167339800,3105,3105,3105,3105,20
|
|
20231106,151000,167277700,3105,3110,3110,3100,213
|
|
20231106,150900,166616970,3110,3110,3110,3110,6
|
|
20231106,150800,166598310,3110,3110,3110,3110,1
|
|
20231106,150700,166595200,3110,3115,3115,3110,142
|
|
20231106,150600,166153575,3110,3110,3110,3110,7
|
|
20231106,150500,166131805,3100,3100,3100,3100,0
|
|
20231106,150400,166131805,3100,3100,3100,3100,0
|
|
20231106,150300,166131805,3100,3100,3100,3100,0
|
|
20231106,150200,166131805,3100,3115,3115,3100,159
|
|
20231106,150100,165638065,3140,3140,3140,3140,0
|
|
20231106,150000,165638065,3140,3140,3140,3140,0
|
|
20231106,145900,165638065,3140,3140,3140,3140,500
|
|
20231106,145800,164068065,3140,3110,3140,3110,388
|
|
20231106,145700,162856700,3115,3130,3130,3115,2111
|
|
20231106,145600,156272910,3130,3125,3130,3125,18
|
|
20231106,145500,156216600,3125,3125,3125,3125,12
|
|
20231106,145400,156179100,3125,3125,3125,3125,6
|
|
20231106,145300,156160350,3125,3125,3125,3125,18
|
|
20231106,145200,156104100,3125,3125,3125,3125,6
|
|
20231106,145100,156085350,3135,3125,3135,3125,106
|
|
20231106,145000,155753510,3125,3125,3125,3125,12
|
|
20231106,144900,155716010,3125,3125,3125,3125,12
|
|
20231106,144800,155678510,3125,3125,3125,3125,1
|
|
20231106,144700,155675385,3125,3125,3125,3125,206
|
|
20231106,144600,155031635,3125,3125,3125,3125,6
|
|
20231106,144500,155012885,3125,3125,3125,3125,10
|
|
20231106,144400,154981635,3130,3130,3130,3130,0
|
|
20231106,144300,154981635,3130,3135,3135,3130,500
|
|
20231106,144200,153414525,3135,3135,3135,3135,0
|
|
20231106,144100,153414525,3135,3135,3135,3135,0
|
|
20231106,144000,153414525,3135,3135,3135,3135,6
|
|
20231106,143900,153395715,3135,3135,3135,3135,12
|
|
20231106,143800,153358095,3135,3135,3135,3135,19
|
|
20231106,143700,153298530,3135,3135,3135,3135,1
|
|
20231106,143600,153295395,3135,3135,3135,3135,6
|
|
20231106,143500,153276585,3135,3135,3135,3135,6
|
|
20231106,143400,153257775,3135,3135,3135,3135,6
|
|
20231106,143300,153238965,3150,3150,3150,3150,0
|
|
20231106,143200,153238965,3150,3150,3150,3150,0
|
|
20231106,143100,153238965,3150,3150,3150,3150,0
|
|
20231106,143000,153238965,3150,3150,3150,3150,0
|
|
20231106,142900,153238965,3150,3150,3150,3150,0
|
|
20231106,142800,153238965,3150,3140,3150,3140,1024
|
|
20231106,142700,150017330,3135,3135,3135,3135,16
|
|
20231106,142600,149967170,3135,3135,3135,3135,0
|
|
20231106,142500,149967170,3135,3135,3135,3135,0
|
|
20231106,142400,149967170,3135,3135,3135,3135,0
|
|
20231106,142300,149967170,3135,3135,3135,3135,17
|
|
20231106,142200,149913875,3135,3135,3135,3135,6
|
|
20231106,142100,149895065,3140,3140,3140,3140,14
|
|
20231106,142000,149851105,3145,3145,3145,3145,0
|
|
20231106,141900,149851105,3145,3145,3145,3145,0
|
|
20231106,141800,149851105,3145,3145,3145,3145,400
|
|
20231106,141700,148593105,3140,3140,3140,3140,0
|
|
20231106,141600,148593105,3140,3140,3140,3140,316
|
|
20231106,141500,147600865,3135,3135,3135,3135,0
|
|
20231106,141400,147600865,3135,3135,3135,3135,0
|
|
20231106,141300,147600865,3135,3135,3135,3135,334
|
|
20231106,141200,146553775,3135,3135,3135,3135,0
|
|
20231106,141100,146553775,3135,3135,3135,3135,0
|
|
20231106,141000,146553775,3135,3135,3135,3135,0
|
|
20231106,140900,146553775,3135,3135,3135,3135,0
|
|
20231106,140800,146553775,3135,3135,3135,3135,763
|
|
20231106,140700,144161770,3145,3145,3145,3145,0
|
|
20231106,140600,144161770,3145,3145,3145,3145,0
|
|
20231106,140500,144161770,3145,3145,3145,3145,0
|
|
20231106,140400,144161770,3145,3145,3145,3145,0
|
|
20231106,140300,144161770,3145,3145,3145,3145,0
|
|
20231106,140200,144161770,3145,3145,3145,3145,0
|
|
20231106,140100,144161770,3145,3145,3145,3145,0
|
|
20231106,140000,144161770,3145,3145,3145,3145,0
|
|
20231106,135900,144161770,3145,3145,3145,3145,0
|
|
20231106,135800,144161770,3145,3145,3145,3145,0
|
|
20231106,135700,144161770,3145,3145,3145,3145,0
|
|
20231106,135600,144161770,3145,3145,3145,3145,0
|
|
20231106,135500,144161770,3145,3145,3145,3145,0
|
|
20231106,135400,144161770,3145,3145,3145,3145,0
|
|
20231106,135300,144161770,3145,3145,3145,3145,0
|
|
20231106,135200,144161770,3145,3145,3145,3145,0
|
|
20231106,135100,144161770,3145,3145,3145,3145,0
|
|
20231106,135000,144161770,3145,3145,3145,3145,0
|
|
20231106,134900,144161770,3145,3145,3145,3145,0
|
|
20231106,134800,144161770,3145,3145,3145,3145,0
|
|
20231106,134700,144161770,3145,3145,3145,3145,0
|
|
20231106,134600,144161770,3145,3145,3145,3145,0
|
|
20231106,134500,144161770,3145,3145,3145,3145,0
|
|
20231106,134400,144161770,3145,3145,3145,3145,0
|
|
20231106,134300,144161770,3145,3145,3145,3145,0
|
|
20231106,134200,144161770,3145,3135,3145,3135,1114
|
|
20231106,134100,140659380,3150,3150,3150,3150,0
|
|
20231106,134000,140659380,3150,3150,3150,3150,0
|
|
20231106,133900,140659380,3150,3150,3150,3150,0
|
|
20231106,133800,140659380,3150,3150,3150,3150,0
|
|
20231106,133700,140659380,3150,3150,3150,3150,0
|
|
20231106,133600,140659380,3150,3150,3150,3150,0
|
|
20231106,133500,140659380,3150,3150,3150,3150,0
|
|
20231106,133400,140659380,3150,3150,3150,3150,0
|
|
20231106,133300,140659380,3150,3150,3150,3150,0
|
|
20231106,133200,140659380,3150,3150,3150,3150,5
|
|
20231106,133100,140643630,3145,3145,3145,3145,0
|
|
20231106,133000,140643630,3145,3145,3145,3145,0
|
|
20231106,132900,140643630,3145,3145,3145,3145,1726
|
|
20231106,132800,135215360,3145,3145,3145,3145,0
|
|
20231106,132700,135215360,3145,3145,3145,3145,0
|
|
20231106,132600,135215360,3145,3145,3145,3145,0
|
|
20231106,132500,135215360,3145,3145,3145,3145,0
|
|
20231106,132400,135215360,3145,3145,3145,3145,0
|
|
20231106,132300,135215360,3145,3145,3145,3145,0
|
|
20231106,132200,135215360,3145,3145,3145,3145,715
|
|
20231106,132100,132966685,3150,3150,3150,3150,0
|
|
20231106,132000,132966685,3150,3150,3150,3150,0
|
|
20231106,131900,132966685,3150,3150,3150,3150,0
|
|
20231106,131800,132966685,3150,3150,3150,3150,0
|
|
20231106,131700,132966685,3150,3140,3150,3140,1795
|
|
20231106,131600,127325280,3140,3140,3140,3140,0
|
|
20231106,131500,127325280,3140,3140,3140,3140,0
|
|
20231106,131400,127325280,3140,3140,3140,3140,0
|
|
20231106,131300,127325280,3140,3140,3140,3140,0
|
|
20231106,131200,127325280,3140,3140,3140,3140,0
|
|
20231106,131100,127325280,3140,3140,3140,3140,0
|
|
20231106,131000,127325280,3140,3140,3140,3140,0
|
|
20231106,130900,127325280,3140,3140,3140,3140,0
|
|
20231106,130800,127325280,3140,3140,3140,3140,0
|
|
20231106,130700,127325280,3140,3140,3140,3140,0
|
|
20231106,130600,127325280,3140,3140,3140,3140,16
|
|
20231106,130500,127275040,3140,3140,3140,3140,0
|
|
20231106,130400,127275040,3140,3140,3140,3140,0
|
|
20231106,130300,127275040,3140,3140,3140,3140,0
|
|
20231106,130200,127275040,3140,3140,3140,3140,0
|
|
20231106,130100,127275040,3140,3140,3140,3140,0
|
|
20231106,130000,127275040,3140,3140,3140,3140,0
|
|
20231106,125900,127275040,3140,3140,3140,3140,0
|
|
20231106,125800,127275040,3140,3140,3140,3140,0
|
|
20231106,125700,127275040,3140,3140,3140,3140,0
|
|
20231106,125600,127275040,3140,3140,3140,3140,0
|
|
20231106,125500,127275040,3140,3140,3140,3140,0
|
|
20231106,125400,127275040,3140,3140,3140,3140,0
|
|
20231106,125300,127275040,3140,3140,3140,3140,0
|
|
20231106,125200,127275040,3140,3140,3140,3140,11
|
|
20231106,125100,127240500,3140,3140,3140,3140,332
|
|
20231106,125000,126198020,3145,3145,3145,3145,0
|
|
20231106,124900,126198020,3145,3145,3145,3145,200
|
|
20231106,124800,125569020,3140,3140,3140,3140,1
|
|
20231106,124700,125565880,3140,3140,3140,3140,0
|
|
20231106,124600,125565880,3140,3140,3140,3140,0
|
|
20231106,124500,125565880,3140,3140,3140,3140,0
|
|
20231106,124400,125565880,3140,3140,3140,3140,0
|
|
20231106,124300,125565880,3140,3140,3140,3140,20
|
|
20231106,124200,125503080,3140,3140,3140,3140,30
|
|
20231106,124100,125408880,3140,3140,3140,3140,0
|
|
20231106,124000,125408880,3140,3140,3140,3140,0
|
|
20231106,123900,125408880,3140,3135,3145,3135,2914
|
|
20231106,123800,116259490,3140,3140,3140,3140,0
|
|
20231106,123700,116259490,3140,3140,3140,3140,75
|
|
20231106,123600,116023990,3130,3125,3130,3125,1265
|
|
20231106,123500,112068485,3115,3115,3115,3115,0
|
|
20231106,123400,112068485,3115,3115,3115,3115,0
|
|
20231106,123300,112068485,3115,3115,3115,3115,0
|
|
20231106,123200,112068485,3115,3115,3115,3115,0
|
|
20231106,123100,112068485,3115,3115,3115,3115,0
|
|
20231106,123000,112068485,3115,3115,3115,3115,0
|
|
20231106,122900,112068485,3115,3115,3115,3115,0
|
|
20231106,122800,112068485,3115,3115,3115,3115,0
|
|
20231106,122700,112068485,3115,3120,3120,3115,89
|
|
20231106,122600,111791245,3120,3120,3120,3120,0
|
|
20231106,122500,111791245,3120,3120,3120,3120,1
|
|
20231106,122400,111788125,3120,3120,3120,3120,71
|
|
20231106,122300,111566605,3120,3120,3120,3120,71
|
|
20231106,122200,111345085,3120,3120,3120,3120,0
|
|
20231106,122100,111345085,3120,3120,3120,3120,0
|
|
20231106,122000,111345085,3120,3120,3120,3120,0
|
|
20231106,121900,111345085,3120,3120,3120,3120,0
|
|
20231106,121800,111345085,3120,3120,3120,3120,0
|
|
20231106,121700,111345085,3120,3120,3120,3120,0
|
|
20231106,121600,111345085,3120,3120,3120,3120,0
|
|
20231106,121500,111345085,3120,3120,3120,3120,0
|
|
20231106,121400,111345085,3120,3125,3125,3120,87
|
|
20231106,121300,111073640,3120,3120,3120,3120,0
|
|
20231106,121200,111073640,3120,3120,3120,3120,0
|
|
20231106,121100,111073640,3120,3120,3120,3120,0
|
|
20231106,121000,111073640,3120,3120,3120,3120,0
|
|
20231106,120900,111073640,3120,3120,3120,3120,0
|
|
20231106,120800,111073640,3120,3120,3120,3120,0
|
|
20231106,120700,111073640,3120,3120,3120,3120,0
|
|
20231106,120600,111073640,3120,3120,3120,3120,0
|
|
20231106,120500,111073640,3120,3120,3120,3120,44
|
|
20231106,120400,110936360,3120,3120,3120,3120,0
|
|
20231106,120300,110936360,3120,3120,3120,3120,699
|
|
20231106,120200,108755480,3125,3125,3125,3125,0
|
|
20231106,120100,108755480,3125,3125,3125,3125,0
|
|
20231106,120000,108755480,3125,3125,3125,3125,416
|
|
20231106,115900,107455480,3140,3140,3140,3140,0
|
|
20231106,115800,107455480,3140,3140,3140,3140,0
|
|
20231106,115700,107455480,3140,3140,3140,3140,0
|
|
20231106,115600,107455480,3140,3140,3140,3140,0
|
|
20231106,115500,107455480,3140,3120,3140,3120,401
|
|
20231106,115400,106202360,3120,3120,3120,3120,279
|
|
20231106,115300,105331880,3145,3145,3145,3145,0
|
|
20231106,115200,105331880,3145,3145,3145,3145,0
|
|
20231106,115100,105331880,3145,3145,3145,3145,0
|
|
20231106,115000,105331880,3145,3145,3145,3145,0
|
|
20231106,114900,105331880,3145,3145,3145,3145,160
|
|
20231106,114800,104828680,3125,3125,3125,3125,0
|
|
20231106,114700,104828680,3125,3125,3125,3125,0
|
|
20231106,114600,104828680,3125,3125,3125,3125,0
|
|
20231106,114500,104828680,3125,3125,3125,3125,0
|
|
20231106,114400,104828680,3125,3125,3125,3125,500
|
|
20231106,114300,103266180,3145,3145,3145,3145,0
|
|
20231106,114200,103266180,3145,3145,3145,3145,0
|
|
20231106,114100,103266180,3145,3145,3145,3145,0
|
|
20231106,114000,103266180,3145,3145,3145,3145,0
|
|
20231106,113900,103266180,3145,3145,3145,3145,54
|
|
20231106,113800,103096350,3125,3125,3125,3125,0
|
|
20231106,113700,103096350,3125,3125,3125,3125,67
|
|
20231106,113600,102886975,3125,3125,3125,3125,0
|
|
20231106,113500,102886975,3125,3125,3125,3125,200
|
|
20231106,113400,102261975,3125,3125,3125,3125,0
|
|
20231106,113300,102261975,3125,3125,3125,3125,0
|
|
20231106,113200,102261975,3125,3125,3125,3125,0
|
|
20231106,113100,102261975,3125,3125,3125,3125,80
|
|
20231106,113000,102011975,3125,3125,3125,3125,0
|
|
20231106,112900,102011975,3125,3125,3125,3125,0
|
|
20231106,112800,102011975,3125,3125,3125,3125,0
|
|
20231106,112700,102011975,3125,3125,3125,3125,0
|
|
20231106,112600,102011975,3125,3125,3125,3125,0
|
|
20231106,112500,102011975,3125,3125,3125,3125,0
|
|
20231106,112400,102011975,3125,3125,3125,3125,96
|
|
20231106,112300,101711975,3125,3125,3125,3125,0
|
|
20231106,112200,101711975,3125,3140,3140,3125,1832
|
|
20231106,112100,95986795,3145,3145,3145,3145,0
|
|
20231106,112000,95986795,3145,3145,3145,3145,0
|
|
20231106,111900,95986795,3145,3145,3145,3145,0
|
|
20231106,111800,95986795,3145,3145,3145,3145,0
|
|
20231106,111700,95986795,3145,3145,3145,3145,0
|
|
20231106,111600,95986795,3145,3145,3145,3145,1
|
|
20231106,111500,95983650,3145,3150,3150,3145,71
|
|
20231106,111400,95760020,3150,3150,3150,3150,200
|
|
20231106,111300,95130020,3150,3150,3150,3150,825
|
|
20231106,111200,92531270,3150,3150,3150,3150,0
|
|
20231106,111100,92531270,3150,3150,3150,3150,0
|
|
20231106,111000,92531270,3150,3150,3150,3150,286
|
|
20231106,110900,91630370,3150,3150,3150,3150,0
|
|
20231106,110800,91630370,3150,3170,3170,3150,302
|
|
20231106,110700,90673070,3170,3165,3170,3165,500
|
|
20231106,110600,89090295,3165,3130,3165,3130,1644
|
|
20231106,110500,83889045,3150,3150,3150,3150,0
|
|
20231106,110400,83889045,3150,3150,3150,3150,0
|
|
20231106,110300,83889045,3150,3150,3150,3150,0
|
|
20231106,110200,83889045,3150,3130,3150,3130,300
|
|
20231106,110100,82945075,3125,3125,3125,3125,0
|
|
20231106,110000,82945075,3125,3125,3125,3125,0
|
|
20231106,105900,82945075,3125,3125,3125,3125,0
|
|
20231106,105800,82945075,3125,3125,3125,3125,89
|
|
20231106,105700,82666950,3125,3125,3125,3125,0
|
|
20231106,105600,82666950,3125,3125,3125,3125,0
|
|
20231106,105500,82666950,3125,3125,3125,3125,0
|
|
20231106,105400,82666950,3125,3115,3125,3115,2494
|
|
20231106,105300,74897055,3095,3095,3095,3095,0
|
|
20231106,105200,74897055,3095,3095,3095,3095,0
|
|
20231106,105100,74897055,3095,3095,3095,3095,0
|
|
20231106,105000,74897055,3095,3095,3095,3095,0
|
|
20231106,104900,74897055,3095,3095,3095,3095,0
|
|
20231106,104800,74897055,3095,3095,3095,3095,0
|
|
20231106,104700,74897055,3095,3095,3095,3095,0
|
|
20231106,104600,74897055,3095,3095,3095,3095,0
|
|
20231106,104500,74897055,3095,3095,3095,3095,0
|
|
20231106,104400,74897055,3095,3095,3095,3095,239
|
|
20231106,104300,74157350,3095,3095,3095,3095,10
|
|
20231106,104200,74126400,3115,3085,3115,3085,2840
|
|
20231106,104100,65301575,3075,3075,3075,3075,0
|
|
20231106,104000,65301575,3075,3075,3075,3075,0
|
|
20231106,103900,65301575,3075,3075,3075,3075,0
|
|
20231106,103800,65301575,3075,3075,3075,3075,400
|
|
20231106,103700,64071575,3075,3075,3075,3075,0
|
|
20231106,103600,64071575,3075,3075,3075,3075,0
|
|
20231106,103500,64071575,3075,3075,3075,3075,0
|
|
20231106,103400,64071575,3075,3075,3075,3075,0
|
|
20231106,103300,64071575,3075,3075,3075,3075,0
|
|
20231106,103200,64071575,3075,3075,3075,3075,0
|
|
20231106,103100,64071575,3075,3075,3075,3075,4
|
|
20231106,103000,64059275,3075,3075,3075,3075,0
|
|
20231106,102900,64059275,3075,3075,3075,3075,0
|
|
20231106,102800,64059275,3075,3075,3075,3075,65
|
|
20231106,102700,63859400,3075,3075,3075,3075,0
|
|
20231106,102600,63859400,3075,3075,3075,3075,0
|
|
20231106,102500,63859400,3075,3075,3075,3075,0
|
|
20231106,102400,63859400,3075,3075,3075,3075,0
|
|
20231106,102300,63859400,3075,3075,3075,3075,0
|
|
20231106,102200,63859400,3075,3075,3075,3075,0
|
|
20231106,102100,63859400,3075,3075,3075,3075,405
|
|
20231106,102000,62614025,3080,3080,3080,3080,0
|
|
20231106,101900,62614025,3080,3080,3080,3080,0
|
|
20231106,101800,62614025,3080,3080,3080,3080,0
|
|
20231106,101700,62614025,3080,3080,3080,3080,0
|
|
20231106,101600,62614025,3080,3080,3080,3080,0
|
|
20231106,101500,62614025,3080,3080,3080,3080,0
|
|
20231106,101400,62614025,3080,3080,3080,3080,0
|
|
20231106,101300,62614025,3080,3080,3080,3080,0
|
|
20231106,101200,62614025,3080,3080,3080,3080,0
|
|
20231106,101100,62614025,3080,3080,3080,3080,0
|
|
20231106,101000,62614025,3080,3080,3080,3080,500
|
|
20231106,100900,61074025,3075,3075,3075,3075,0
|
|
20231106,100800,61074025,3075,3075,3075,3075,500
|
|
20231106,100700,59536525,3075,3075,3075,3075,10
|
|
20231106,100600,59505775,3050,3050,3050,3050,0
|
|
20231106,100500,59505775,3050,3050,3050,3050,0
|
|
20231106,100400,59505775,3050,3090,3090,3050,3993
|
|
20231106,100300,47241605,3100,3100,3100,3100,0
|
|
20231106,100200,47241605,3100,3100,3100,3100,7
|
|
20231106,100100,47219905,3090,3090,3090,3090,0
|
|
20231106,100000,47219905,3090,3090,3090,3090,0
|
|
20231106,095900,47219905,3090,3090,3090,3090,0
|
|
20231106,095800,47219905,3090,3090,3090,3090,0
|
|
20231106,095700,47219905,3090,3090,3090,3090,0
|
|
20231106,095600,47219905,3090,3090,3090,3090,0
|
|
20231106,095500,47219905,3090,3090,3090,3090,0
|
|
20231106,095400,47219905,3090,3090,3090,3090,0
|
|
20231106,095300,47219905,3090,3090,3090,3090,0
|
|
20231106,095200,47219905,3090,3090,3090,3090,71
|
|
20231106,095100,47000515,3095,3100,3100,3090,6647
|
|
20231106,095000,26431985,3110,3100,3110,3100,1311
|
|
20231106,094900,22364600,3075,3075,3075,3075,0
|
|
20231106,094800,22364600,3075,3075,3075,3075,0
|
|
20231106,094700,22364600,3075,3075,3075,3075,0
|
|
20231106,094600,22364600,3075,3090,3090,3075,920
|
|
20231106,094500,19534775,3090,3105,3105,3090,803
|
|
20231106,094400,17049485,3110,3110,3110,3110,0
|
|
20231106,094300,17049485,3110,3110,3110,3110,59
|
|
20231106,094200,16865995,3110,3110,3110,3110,0
|
|
20231106,094100,16865995,3110,3110,3110,3110,0
|
|
20231106,094000,16865995,3110,3110,3110,3110,0
|
|
20231106,093900,16865995,3110,3110,3110,3110,0
|
|
20231106,093800,16865995,3110,3110,3110,3110,5
|
|
20231106,093700,16850445,3110,3105,3110,3105,2
|
|
20231106,093600,16844230,3105,3105,3105,3105,0
|
|
20231106,093500,16844230,3105,3105,3105,3105,0
|
|
20231106,093400,16844230,3105,3105,3105,3105,0
|
|
20231106,093300,16844230,3105,3105,3105,3105,0
|
|
20231106,093200,16844230,3105,3105,3105,3105,0
|
|
20231106,093100,16844230,3105,3105,3105,3105,0
|
|
20231106,093000,16844230,3105,3090,3105,3090,41
|
|
20231106,092900,16717435,3090,3100,3100,3060,512
|
|
20231106,092800,15138205,3100,3110,3110,3100,500
|
|
20231106,092700,13588145,3115,3115,3115,3115,0
|
|
20231106,092600,13588145,3115,3115,3115,3115,4
|
|
20231106,092500,13575685,3120,3120,3120,3120,0
|
|
20231106,092400,13575685,3120,3120,3120,3120,0
|
|
20231106,092300,13575685,3120,3120,3120,3120,0
|
|
20231106,092200,13575685,3120,3120,3120,3120,0
|
|
20231106,092100,13575685,3120,3120,3120,3120,0
|
|
20231106,092000,13575685,3120,3120,3120,3120,1
|
|
20231106,091900,13572565,3145,3100,3145,3100,59
|
|
20231106,091800,13388345,3100,3100,3100,3100,10
|
|
20231106,091700,13357345,3105,3105,3105,3105,0
|
|
20231106,091600,13357345,3105,3105,3105,3105,0
|
|
20231106,091500,13357345,3105,3110,3150,3105,70
|
|
20231106,091400,13138355,3105,3050,3105,3050,53
|
|
20231106,091300,12975165,3035,3035,3035,3035,0
|
|
20231106,091200,12975165,3035,3035,3035,3035,90
|
|
20231106,091100,12702015,3050,3115,3115,3020,538
|
|
20231106,091000,11063200,3110,3120,3120,3110,12
|
|
20231106,090900,11025820,3125,3135,3135,3125,12
|
|
20231106,090800,10988260,3160,3105,3165,3105,1630
|
|
20231106,090700,5855215,3105,3090,3105,3090,261
|
|
20231106,090600,5046890,3095,3095,3095,3095,0
|
|
20231106,090500,5046890,3095,3095,3095,3095,0
|
|
20231106,090400,5046890,3095,3095,3095,3095,0
|
|
20231106,090300,5046890,3095,3095,3095,3095,0
|
|
20231106,090200,5046890,3095,3085,3095,3080,1260
|
|
20231106,090100,1150815,3090,3095,3095,3090,106
|
|
20231106,090000,823270,3095,3095,3095,3095,266
|