644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194100,42275285,3360,3360,3360,3360,2039
|
|
20231107,194000,42275285,3360,3360,3360,3360,0
|
|
20231107,193900,42275285,3360,3360,3360,3360,0
|
|
20231107,193800,42275285,3360,3360,3360,3360,0
|
|
20231107,193700,42275285,3360,3360,3360,3360,0
|
|
20231107,193600,42275285,3360,3360,3360,3360,0
|
|
20231107,193500,42275285,3360,3360,3360,3360,0
|
|
20231107,193400,42275285,3360,3360,3360,3360,0
|
|
20231107,193300,42275285,3360,3360,3360,3360,0
|
|
20231107,193200,42275285,3360,3360,3360,3360,0
|
|
20231107,193100,42275285,3360,3360,3360,3360,0
|
|
20231107,193000,42275285,3360,3360,3360,3360,0
|
|
20231107,192900,42275285,3360,3360,3360,3360,0
|
|
20231107,192800,42275285,3360,3360,3360,3360,0
|
|
20231107,192700,42275285,3360,3360,3360,3360,0
|
|
20231107,192600,42275285,3360,3360,3360,3360,0
|
|
20231107,192500,42275285,3360,3360,3360,3360,0
|
|
20231107,192400,42275285,3360,3360,3360,3360,0
|
|
20231107,192300,42275285,3360,3360,3360,3360,0
|
|
20231107,192200,42275285,3360,3360,3360,3360,0
|
|
20231107,192100,42275285,3360,3360,3360,3360,0
|
|
20231107,192000,42275285,3360,3360,3360,3360,0
|
|
20231107,191900,42275285,3360,3360,3360,3360,0
|
|
20231107,191800,42275285,3360,3360,3360,3360,0
|
|
20231107,191700,42275285,3360,3360,3360,3360,0
|
|
20231107,191600,42275285,3360,3360,3360,3360,0
|
|
20231107,191500,42275285,3360,3360,3360,3360,0
|
|
20231107,191400,42275285,3360,3360,3360,3360,0
|
|
20231107,191300,42275285,3360,3360,3360,3360,0
|
|
20231107,191200,42275285,3360,3360,3360,3360,0
|
|
20231107,191100,42275285,3360,3360,3360,3360,2039
|
|
20231107,191000,42275285,3360,3360,3360,3360,0
|
|
20231107,190900,42275285,3360,3360,3360,3360,0
|
|
20231107,190800,42275285,3360,3360,3360,3360,0
|
|
20231107,190700,42275285,3360,3360,3360,3360,0
|
|
20231107,190600,42275285,3360,3360,3360,3360,0
|
|
20231107,190500,42275285,3360,3360,3360,3360,0
|
|
20231107,190400,42275285,3360,3360,3360,3360,0
|
|
20231107,190300,42275285,3360,3360,3360,3360,0
|
|
20231107,190200,42275285,3360,3360,3360,3360,0
|
|
20231107,190100,42275285,3360,3360,3360,3360,0
|
|
20231107,190000,42275285,3360,3360,3360,3360,0
|
|
20231107,185900,42275285,3360,3360,3360,3360,0
|
|
20231107,185800,42275285,3360,3360,3360,3360,0
|
|
20231107,185700,42275285,3360,3360,3360,3360,0
|
|
20231107,185600,42275285,3360,3360,3360,3360,0
|
|
20231107,185500,42275285,3360,3360,3360,3360,0
|
|
20231107,185400,42275285,3360,3360,3360,3360,0
|
|
20231107,185300,42275285,3360,3360,3360,3360,0
|
|
20231107,185200,42275285,3360,3360,3360,3360,0
|
|
20231107,185100,42275285,3360,3360,3360,3360,0
|
|
20231107,185000,42275285,3360,3360,3360,3360,0
|
|
20231107,184900,42275285,3360,3360,3360,3360,0
|
|
20231107,184800,42275285,3360,3360,3360,3360,0
|
|
20231107,184700,42275285,3360,3360,3360,3360,0
|
|
20231107,184600,42275285,3360,3360,3360,3360,0
|
|
20231107,184500,42275285,3360,3360,3360,3360,0
|
|
20231107,184400,42275285,3360,3360,3360,3360,0
|
|
20231107,184300,42275285,3360,3360,3360,3360,0
|
|
20231107,184200,42275285,3360,3360,3360,3360,0
|
|
20231107,184100,42275285,3360,3360,3360,3360,2039
|
|
20231107,184000,42275285,3360,3360,3360,3360,0
|
|
20231107,183900,42275285,3360,3360,3360,3360,0
|
|
20231107,183800,42275285,3360,3360,3360,3360,0
|
|
20231107,183700,42275285,3360,3360,3360,3360,0
|
|
20231107,183600,42275285,3360,3360,3360,3360,0
|
|
20231107,183500,42275285,3360,3360,3360,3360,0
|
|
20231107,183400,42275285,3360,3360,3360,3360,0
|
|
20231107,183300,42275285,3360,3360,3360,3360,0
|
|
20231107,183200,42275285,3360,3360,3360,3360,0
|
|
20231107,183100,42275285,3360,3360,3360,3360,0
|
|
20231107,183000,42275285,3360,3360,3360,3360,0
|
|
20231107,182900,42275285,3360,3360,3360,3360,0
|
|
20231107,182800,42275285,3360,3360,3360,3360,0
|
|
20231107,182700,42275285,3360,3360,3360,3360,0
|
|
20231107,182600,42275285,3360,3360,3360,3360,0
|
|
20231107,182500,42275285,3360,3360,3360,3360,0
|
|
20231107,182400,42275285,3360,3360,3360,3360,0
|
|
20231107,182300,42275285,3360,3360,3360,3360,0
|
|
20231107,182200,42275285,3360,3360,3360,3360,0
|
|
20231107,182100,42275285,3360,3360,3360,3360,0
|
|
20231107,182000,42275285,3360,3360,3360,3360,0
|
|
20231107,181900,42275285,3360,3360,3360,3360,0
|
|
20231107,181800,42275285,3360,3360,3360,3360,0
|
|
20231107,181700,42275285,3360,3360,3360,3360,0
|
|
20231107,181600,42275285,3360,3360,3360,3360,0
|
|
20231107,181500,42275285,3360,3360,3360,3360,0
|
|
20231107,181400,42275285,3360,3360,3360,3360,0
|
|
20231107,181300,42275285,3360,3360,3360,3360,0
|
|
20231107,181200,42275285,3360,3360,3360,3360,0
|
|
20231107,181100,42275285,3360,3360,3360,3360,2039
|
|
20231107,181000,42275285,3360,3360,3360,3360,0
|
|
20231107,180900,42275285,3360,3360,3360,3360,0
|
|
20231107,180800,42275285,3360,3360,3360,3360,0
|
|
20231107,180700,42275285,3360,3360,3360,3360,0
|
|
20231107,180600,42275285,3360,3360,3360,3360,0
|
|
20231107,180500,42275285,3360,3360,3360,3360,0
|
|
20231107,180400,42275285,3360,3360,3360,3360,0
|
|
20231107,180300,42275285,3360,3360,3360,3360,0
|
|
20231107,180200,42275285,3360,3360,3360,3360,0
|
|
20231107,180100,42275285,3360,3360,3360,3360,0
|
|
20231107,180000,42275285,3360,3360,3360,3360,0
|
|
20231107,175900,42275285,3360,3360,3360,3360,0
|
|
20231107,175800,42275285,3360,3360,3360,3360,0
|
|
20231107,175700,42275285,3360,3360,3360,3360,0
|
|
20231107,175600,42275285,3360,3360,3360,3360,0
|
|
20231107,175500,42275285,3360,3360,3360,3360,0
|
|
20231107,175400,42275285,3360,3360,3360,3360,0
|
|
20231107,175300,42275285,3360,3360,3360,3360,0
|
|
20231107,175200,42275285,3360,3360,3360,3360,0
|
|
20231107,175100,42275285,3360,3360,3360,3360,0
|
|
20231107,175000,42275285,3360,3360,3360,3360,0
|
|
20231107,174900,42275285,3360,3360,3360,3360,0
|
|
20231107,174800,42275285,3360,3360,3360,3360,0
|
|
20231107,174700,42275285,3360,3360,3360,3360,0
|
|
20231107,174600,42275285,3360,3360,3360,3360,0
|
|
20231107,174500,42275285,3360,3360,3360,3360,0
|
|
20231107,174400,42275285,3360,3360,3360,3360,0
|
|
20231107,174300,42275285,3360,3360,3360,3360,0
|
|
20231107,174200,42275285,3360,3360,3360,3360,0
|
|
20231107,174100,42275285,3360,3360,3360,3360,2039
|
|
20231107,174000,42275285,3360,3360,3360,3360,0
|
|
20231107,173900,42275285,3360,3360,3360,3360,0
|
|
20231107,173800,42275285,3360,3360,3360,3360,0
|
|
20231107,173700,42275285,3360,3360,3360,3360,0
|
|
20231107,173600,42275285,3360,3360,3360,3360,0
|
|
20231107,173500,42275285,3360,3360,3360,3360,0
|
|
20231107,173400,42275285,3360,3360,3360,3360,0
|
|
20231107,173300,42275285,3360,3360,3360,3360,0
|
|
20231107,173200,42275285,3360,3360,3360,3360,0
|
|
20231107,173100,42275285,3360,3360,3360,3360,0
|
|
20231107,173000,42275285,3360,3360,3360,3360,0
|
|
20231107,172900,42275285,3360,3360,3360,3360,0
|
|
20231107,172800,42275285,3360,3360,3360,3360,0
|
|
20231107,172700,42275285,3360,3360,3360,3360,0
|
|
20231107,172600,42275285,3360,3360,3360,3360,0
|
|
20231107,172500,42275285,3360,3360,3360,3360,0
|
|
20231107,172400,42275285,3360,3360,3360,3360,0
|
|
20231107,172300,42275285,3360,3360,3360,3360,0
|
|
20231107,172200,42275285,3360,3360,3360,3360,0
|
|
20231107,172100,42275285,3360,3360,3360,3360,0
|
|
20231107,172000,42275285,3360,3360,3360,3360,0
|
|
20231107,171900,42275285,3360,3360,3360,3360,0
|
|
20231107,171800,42275285,3360,3360,3360,3360,0
|
|
20231107,171700,42275285,3360,3360,3360,3360,0
|
|
20231107,171600,42275285,3360,3360,3360,3360,0
|
|
20231107,171500,42275285,3360,3360,3360,3360,0
|
|
20231107,171400,42275285,3360,3360,3360,3360,0
|
|
20231107,171300,42275285,3360,3360,3360,3360,0
|
|
20231107,171200,42275285,3360,3360,3360,3360,0
|
|
20231107,171100,42275285,3360,3360,3360,3360,2039
|
|
20231107,171000,42275285,3360,3360,3360,3360,0
|
|
20231107,170900,42275285,3360,3360,3360,3360,0
|
|
20231107,170800,42275285,3360,3360,3360,3360,0
|
|
20231107,170700,42275285,3360,3360,3360,3360,0
|
|
20231107,170600,42275285,3360,3360,3360,3360,0
|
|
20231107,170500,42275285,3360,3360,3360,3360,0
|
|
20231107,170400,42275285,3360,3360,3360,3360,0
|
|
20231107,170300,42275285,3360,3360,3360,3360,0
|
|
20231107,170200,42275285,3360,3360,3360,3360,0
|
|
20231107,170100,42275285,3360,3360,3360,3360,0
|
|
20231107,170000,42275285,3360,3360,3360,3360,0
|
|
20231107,165900,42275285,3360,3360,3360,3360,0
|
|
20231107,165800,42275285,3360,3360,3360,3360,0
|
|
20231107,165700,42275285,3360,3360,3360,3360,0
|
|
20231107,165600,42275285,3360,3360,3360,3360,0
|
|
20231107,165500,42275285,3360,3360,3360,3360,0
|
|
20231107,165400,42275285,3360,3360,3360,3360,0
|
|
20231107,165300,42275285,3360,3360,3360,3360,0
|
|
20231107,165200,42275285,3360,3360,3360,3360,0
|
|
20231107,165100,42275285,3360,3360,3360,3360,0
|
|
20231107,165000,42275285,3360,3360,3360,3360,0
|
|
20231107,164900,42275285,3360,3360,3360,3360,0
|
|
20231107,164800,42275285,3360,3360,3360,3360,0
|
|
20231107,164700,42275285,3360,3360,3360,3360,0
|
|
20231107,164600,42275285,3360,3360,3360,3360,0
|
|
20231107,164500,42275285,3360,3360,3360,3360,0
|
|
20231107,164400,42275285,3360,3360,3360,3360,0
|
|
20231107,164300,42275285,3360,3360,3360,3360,0
|
|
20231107,164200,42275285,3360,3360,3360,3360,0
|
|
20231107,164100,42275285,3360,3360,3360,3360,2039
|
|
20231107,164000,42275285,3360,3360,3360,3360,0
|
|
20231107,163900,42275285,3360,3360,3360,3360,0
|
|
20231107,163800,42275285,3360,3360,3360,3360,0
|
|
20231107,163700,42275285,3360,3360,3360,3360,0
|
|
20231107,163600,42275285,3360,3360,3360,3360,0
|
|
20231107,163500,42275285,3360,3360,3360,3360,0
|
|
20231107,163400,42275285,3360,3360,3360,3360,0
|
|
20231107,163300,42275285,3360,3360,3360,3360,0
|
|
20231107,163200,42275285,3360,3360,3360,3360,0
|
|
20231107,163100,42275285,3360,3360,3360,3360,0
|
|
20231107,163000,42275285,3360,3360,3360,3360,0
|
|
20231107,162900,42275285,3360,3360,3360,3360,0
|
|
20231107,162800,42275285,3360,3360,3360,3360,0
|
|
20231107,162700,42275285,3360,3360,3360,3360,0
|
|
20231107,162600,42275285,3360,3360,3360,3360,0
|
|
20231107,162500,42275285,3360,3360,3360,3360,0
|
|
20231107,162400,42275285,3360,3360,3360,3360,0
|
|
20231107,162300,42275285,3360,3360,3360,3360,0
|
|
20231107,162200,42275285,3360,3360,3360,3360,0
|
|
20231107,162100,42275285,3360,3360,3360,3360,0
|
|
20231107,162000,42275285,3360,3360,3360,3360,0
|
|
20231107,161900,42275285,3360,3360,3360,3360,0
|
|
20231107,161800,42275285,3360,3360,3360,3360,0
|
|
20231107,161700,42275285,3360,3360,3360,3360,0
|
|
20231107,161600,42275285,3360,3360,3360,3360,0
|
|
20231107,161500,42275285,3360,3360,3360,3360,0
|
|
20231107,161400,42275285,3360,3360,3360,3360,0
|
|
20231107,161300,42275285,3360,3360,3360,3360,0
|
|
20231107,161200,42275285,3360,3360,3360,3360,0
|
|
20231107,161100,42275285,3360,3360,3360,3360,2039
|
|
20231107,161000,42275285,3360,3360,3360,3360,0
|
|
20231107,160900,42275285,3360,3360,3360,3360,0
|
|
20231107,160800,42275285,3360,3360,3360,3360,0
|
|
20231107,160700,42275285,3360,3360,3360,3360,0
|
|
20231107,160600,42275285,3360,3360,3360,3360,0
|
|
20231107,160500,42275285,3360,3360,3360,3360,0
|
|
20231107,160400,42275285,3360,3360,3360,3360,0
|
|
20231107,160300,42275285,3360,3360,3360,3360,0
|
|
20231107,160200,42275285,3360,3360,3360,3360,0
|
|
20231107,160100,42275285,3360,3360,3360,3360,0
|
|
20231107,160000,42275285,3360,3360,3360,3360,0
|
|
20231107,155900,42275285,3360,3360,3360,3360,0
|
|
20231107,155800,42275285,3360,3360,3360,3360,0
|
|
20231107,155700,42275285,3360,3360,3360,3360,0
|
|
20231107,155600,42275285,3360,3360,3360,3360,0
|
|
20231107,155500,42275285,3360,3360,3360,3360,0
|
|
20231107,155400,42275285,3360,3360,3360,3360,0
|
|
20231107,155300,42275285,3360,3360,3360,3360,0
|
|
20231107,155200,42275285,3360,3360,3360,3360,0
|
|
20231107,155100,42275285,3360,3360,3360,3360,0
|
|
20231107,155000,42275285,3360,3360,3360,3360,0
|
|
20231107,154900,42275285,3360,3360,3360,3360,0
|
|
20231107,154800,42275285,3360,3360,3360,3360,0
|
|
20231107,154700,42275285,3360,3360,3360,3360,0
|
|
20231107,154600,42275285,3360,3360,3360,3360,0
|
|
20231107,154500,42275285,3360,3360,3360,3360,0
|
|
20231107,154400,42275285,3360,3360,3360,3360,0
|
|
20231107,154300,42275285,3360,3360,3360,3360,0
|
|
20231107,154200,42275285,3360,3360,3360,3360,0
|
|
20231107,154100,42275285,3360,3360,3360,3360,2039
|
|
20231107,154000,42275285,3360,3360,3360,3360,0
|
|
20231107,153900,42275285,3360,3360,3360,3360,0
|
|
20231107,153800,42275285,3360,3360,3360,3360,0
|
|
20231107,153700,42275285,3360,3360,3360,3360,0
|
|
20231107,153600,42275285,3360,3360,3360,3360,0
|
|
20231107,153500,42275285,3360,3360,3360,3360,0
|
|
20231107,153400,42275285,3360,3360,3360,3360,0
|
|
20231107,153300,42275285,3360,3360,3360,3360,0
|
|
20231107,153200,42275285,3360,3360,3360,3360,0
|
|
20231107,153100,42275285,3360,3360,3360,3360,0
|
|
20231107,153000,42275285,3360,3360,3360,3360,2039
|
|
20231107,152900,35424245,3340,3340,3340,3340,0
|
|
20231107,152800,35424245,3340,3340,3340,3340,0
|
|
20231107,152700,35424245,3340,3340,3340,3340,0
|
|
20231107,152600,35424245,3340,3340,3340,3340,0
|
|
20231107,152500,35424245,3340,3340,3340,3340,0
|
|
20231107,152400,35424245,3340,3340,3340,3340,0
|
|
20231107,152300,35424245,3340,3340,3340,3340,0
|
|
20231107,152200,35424245,3340,3340,3340,3340,0
|
|
20231107,152100,35424245,3340,3340,3340,3340,0
|
|
20231107,152000,35424245,3340,3340,3340,3340,0
|
|
20231107,151900,35424245,3340,3340,3340,3340,0
|
|
20231107,151800,35424245,3340,3340,3340,3340,0
|
|
20231107,151700,35424245,3340,3340,3340,3340,0
|
|
20231107,151600,35424245,3340,3340,3340,3340,0
|
|
20231107,151500,35424245,3340,3340,3340,3340,0
|
|
20231107,151400,35424245,3340,3340,3340,3340,0
|
|
20231107,151300,35424245,3340,3340,3340,3340,0
|
|
20231107,151200,35424245,3340,3340,3340,3340,0
|
|
20231107,151100,35424245,3340,3340,3340,3340,18
|
|
20231107,151000,35364125,3330,3330,3330,3330,1
|
|
20231107,150900,35360795,3340,3340,3340,3340,0
|
|
20231107,150800,35360795,3340,3340,3340,3340,0
|
|
20231107,150700,35360795,3340,3340,3340,3335,139
|
|
20231107,150600,34897000,3340,3340,3340,3340,90
|
|
20231107,150500,34596400,3340,3340,3340,3340,0
|
|
20231107,150400,34596400,3340,3340,3340,3340,0
|
|
20231107,150300,34596400,3340,3340,3340,3340,18
|
|
20231107,150200,34536280,3340,3340,3340,3340,18
|
|
20231107,150100,34476160,3340,3340,3340,3340,8
|
|
20231107,150000,34449440,3340,3340,3340,3340,1
|
|
20231107,145900,34446100,3340,3340,3340,3340,42
|
|
20231107,145800,34305820,3340,3340,3340,3340,0
|
|
20231107,145700,34305820,3340,3340,3340,3340,18
|
|
20231107,145600,34245700,3340,3340,3340,3340,0
|
|
20231107,145500,34245700,3340,3340,3340,3340,0
|
|
20231107,145400,34245700,3340,3340,3340,3340,18
|
|
20231107,145300,34185580,3340,3340,3340,3340,0
|
|
20231107,145200,34185580,3340,3340,3340,3340,0
|
|
20231107,145100,34185580,3340,3340,3340,3340,0
|
|
20231107,145000,34185580,3340,3340,3340,3340,18
|
|
20231107,144900,34125460,3340,3340,3340,3340,0
|
|
20231107,144800,34125460,3340,3340,3340,3340,18
|
|
20231107,144700,34065340,3340,3340,3340,3340,0
|
|
20231107,144600,34065340,3340,3340,3340,3340,16
|
|
20231107,144500,34011900,3340,3340,3340,3340,0
|
|
20231107,144400,34011900,3340,3340,3340,3340,6
|
|
20231107,144300,33991860,3345,3345,3345,3345,0
|
|
20231107,144200,33991860,3345,3345,3345,3345,1
|
|
20231107,144100,33988515,3345,3345,3345,3345,0
|
|
20231107,144000,33988515,3345,3340,3345,3340,8
|
|
20231107,143900,33961775,3330,3330,3330,3330,0
|
|
20231107,143800,33961775,3330,3330,3330,3330,118
|
|
20231107,143700,33568835,3325,3325,3325,3325,0
|
|
20231107,143600,33568835,3325,3325,3325,3325,0
|
|
20231107,143500,33568835,3325,3325,3325,3325,0
|
|
20231107,143400,33568835,3325,3325,3325,3325,0
|
|
20231107,143300,33568835,3325,3325,3325,3325,0
|
|
20231107,143200,33568835,3325,3325,3325,3325,0
|
|
20231107,143100,33568835,3325,3335,3335,3325,606
|
|
20231107,143000,31552000,3360,3360,3360,3360,0
|
|
20231107,142900,31552000,3360,3360,3360,3360,24
|
|
20231107,142800,31471360,3360,3360,3360,3360,0
|
|
20231107,142700,31471360,3360,3360,3360,3360,0
|
|
20231107,142600,31471360,3360,3360,3360,3360,0
|
|
20231107,142500,31471360,3360,3360,3360,3360,0
|
|
20231107,142400,31471360,3360,3360,3360,3360,1
|
|
20231107,142300,31468000,3365,3365,3365,3365,0
|
|
20231107,142200,31468000,3365,3365,3365,3365,0
|
|
20231107,142100,31468000,3365,3365,3365,3365,0
|
|
20231107,142000,31468000,3365,3365,3365,3365,0
|
|
20231107,141900,31468000,3365,3365,3365,3365,0
|
|
20231107,141800,31468000,3365,3365,3365,3365,0
|
|
20231107,141700,31468000,3365,3365,3365,3365,0
|
|
20231107,141600,31468000,3365,3365,3365,3365,0
|
|
20231107,141500,31468000,3365,3340,3365,3340,23
|
|
20231107,141400,31390950,3340,3340,3340,3340,0
|
|
20231107,141300,31390950,3340,3340,3340,3340,1
|
|
20231107,141200,31387610,3340,3340,3340,3340,0
|
|
20231107,141100,31387610,3340,3340,3340,3340,0
|
|
20231107,141000,31387610,3340,3340,3340,3340,0
|
|
20231107,140900,31387610,3340,3340,3340,3340,0
|
|
20231107,140800,31387610,3340,3340,3340,3340,1
|
|
20231107,140700,31384270,3340,3340,3340,3340,1
|
|
20231107,140600,31380930,3340,3340,3340,3340,0
|
|
20231107,140500,31380930,3340,3340,3340,3340,0
|
|
20231107,140400,31380930,3340,3340,3340,3340,0
|
|
20231107,140300,31380930,3340,3340,3340,3340,0
|
|
20231107,140200,31380930,3340,3340,3340,3340,0
|
|
20231107,140100,31380930,3340,3340,3340,3340,0
|
|
20231107,140000,31380930,3340,3340,3340,3340,0
|
|
20231107,135900,31380930,3340,3340,3340,3340,24
|
|
20231107,135800,31300770,3340,3340,3340,3340,0
|
|
20231107,135700,31300770,3340,3340,3340,3340,1
|
|
20231107,135600,31297430,3330,3330,3330,3330,0
|
|
20231107,135500,31297430,3330,3330,3330,3330,0
|
|
20231107,135400,31297430,3330,3330,3330,3330,0
|
|
20231107,135300,31297430,3330,3330,3330,3330,0
|
|
20231107,135200,31297430,3330,3330,3330,3330,0
|
|
20231107,135100,31297430,3330,3330,3330,3330,50
|
|
20231107,135000,31130930,3340,3340,3340,3340,0
|
|
20231107,134900,31130930,3340,3340,3340,3340,1
|
|
20231107,134800,31127590,3340,3340,3340,3340,0
|
|
20231107,134700,31127590,3340,3340,3340,3340,0
|
|
20231107,134600,31127590,3340,3340,3340,3340,0
|
|
20231107,134500,31127590,3340,3340,3340,3340,0
|
|
20231107,134400,31127590,3340,3340,3340,3340,0
|
|
20231107,134300,31127590,3340,3340,3340,3340,0
|
|
20231107,134200,31127590,3340,3340,3340,3340,0
|
|
20231107,134100,31127590,3340,3340,3340,3340,0
|
|
20231107,134000,31127590,3340,3340,3340,3340,0
|
|
20231107,133900,31127590,3340,3340,3340,3340,1
|
|
20231107,133800,31124250,3340,3340,3340,3340,0
|
|
20231107,133700,31124250,3340,3340,3340,3340,0
|
|
20231107,133600,31124250,3340,3340,3340,3340,0
|
|
20231107,133500,31124250,3340,3340,3340,3340,29
|
|
20231107,133400,31027390,3340,3340,3340,3340,0
|
|
20231107,133300,31027390,3340,3340,3340,3340,0
|
|
20231107,133200,31027390,3340,3340,3340,3340,2
|
|
20231107,133100,31020710,3340,3340,3340,3340,0
|
|
20231107,133000,31020710,3340,3340,3340,3340,0
|
|
20231107,132900,31020710,3340,3340,3340,3340,0
|
|
20231107,132800,31020710,3340,3340,3340,3340,0
|
|
20231107,132700,31020710,3340,3340,3340,3340,0
|
|
20231107,132600,31020710,3340,3340,3340,3340,0
|
|
20231107,132500,31020710,3340,3340,3340,3340,0
|
|
20231107,132400,31020710,3340,3340,3340,3340,0
|
|
20231107,132300,31020710,3340,3340,3340,3340,0
|
|
20231107,132200,31020710,3340,3340,3340,3340,0
|
|
20231107,132100,31020710,3340,3340,3340,3340,0
|
|
20231107,132000,31020710,3340,3340,3340,3340,0
|
|
20231107,131900,31020710,3340,3340,3340,3340,0
|
|
20231107,131800,31020710,3340,3340,3340,3340,0
|
|
20231107,131700,31020710,3340,3340,3340,3340,0
|
|
20231107,131600,31020710,3340,3340,3340,3340,0
|
|
20231107,131500,31020710,3340,3340,3340,3340,0
|
|
20231107,131400,31020710,3340,3340,3340,3340,1
|
|
20231107,131300,31017370,3330,3330,3330,3330,0
|
|
20231107,131200,31017370,3330,3330,3330,3330,550
|
|
20231107,131100,29185870,3340,3340,3340,3340,0
|
|
20231107,131000,29185870,3340,3340,3340,3340,0
|
|
20231107,130900,29185870,3340,3340,3340,3340,0
|
|
20231107,130800,29185870,3340,3340,3340,3340,0
|
|
20231107,130700,29185870,3340,3340,3340,3340,200
|
|
20231107,130600,28517870,3340,3340,3340,3340,0
|
|
20231107,130500,28517870,3340,3335,3340,3335,5
|
|
20231107,130400,28501180,3335,3335,3335,3335,0
|
|
20231107,130300,28501180,3335,3335,3335,3335,11
|
|
20231107,130200,28464495,3335,3335,3335,3335,0
|
|
20231107,130100,28464495,3335,3335,3335,3335,700
|
|
20231107,130000,26129995,3335,3335,3335,3335,0
|
|
20231107,125900,26129995,3335,3335,3335,3335,0
|
|
20231107,125800,26129995,3335,3335,3335,3335,0
|
|
20231107,125700,26129995,3335,3335,3335,3335,1
|
|
20231107,125600,26126660,3335,3335,3335,3335,0
|
|
20231107,125500,26126660,3335,3335,3335,3335,0
|
|
20231107,125400,26126660,3335,3335,3335,3335,0
|
|
20231107,125300,26126660,3335,3335,3335,3335,0
|
|
20231107,125200,26126660,3335,3335,3335,3335,0
|
|
20231107,125100,26126660,3335,3335,3335,3335,0
|
|
20231107,125000,26126660,3335,3335,3335,3335,5
|
|
20231107,124900,26109985,3335,3335,3335,3335,0
|
|
20231107,124800,26109985,3335,3335,3335,3335,0
|
|
20231107,124700,26109985,3335,3335,3335,3335,0
|
|
20231107,124600,26109985,3335,3335,3335,3335,0
|
|
20231107,124500,26109985,3335,3335,3335,3335,1
|
|
20231107,124400,26106650,3335,3335,3335,3335,0
|
|
20231107,124300,26106650,3335,3335,3335,3335,0
|
|
20231107,124200,26106650,3335,3335,3335,3335,0
|
|
20231107,124100,26106650,3335,3335,3335,3335,0
|
|
20231107,124000,26106650,3335,3335,3335,3335,0
|
|
20231107,123900,26106650,3335,3335,3335,3335,1
|
|
20231107,123800,26103315,3335,3335,3335,3335,0
|
|
20231107,123700,26103315,3335,3335,3335,3335,0
|
|
20231107,123600,26103315,3335,3335,3335,3335,0
|
|
20231107,123500,26103315,3335,3335,3335,3335,0
|
|
20231107,123400,26103315,3335,3335,3335,3335,0
|
|
20231107,123300,26103315,3335,3335,3335,3335,50
|
|
20231107,123200,25936565,3340,3340,3340,3340,0
|
|
20231107,123100,25936565,3340,3340,3340,3340,0
|
|
20231107,123000,25936565,3340,3340,3340,3340,0
|
|
20231107,122900,25936565,3340,3340,3340,3340,0
|
|
20231107,122800,25936565,3340,3340,3340,3340,0
|
|
20231107,122700,25936565,3340,3340,3340,3340,0
|
|
20231107,122600,25936565,3340,3340,3340,3340,0
|
|
20231107,122500,25936565,3340,3340,3340,3340,0
|
|
20231107,122400,25936565,3340,3340,3340,3340,0
|
|
20231107,122300,25936565,3340,3340,3340,3340,0
|
|
20231107,122200,25936565,3340,3340,3340,3340,1
|
|
20231107,122100,25933225,3320,3320,3320,3320,29
|
|
20231107,122000,25836945,3320,3320,3320,3320,0
|
|
20231107,121900,25836945,3320,3320,3320,3320,0
|
|
20231107,121800,25836945,3320,3320,3320,3320,0
|
|
20231107,121700,25836945,3320,3320,3320,3320,0
|
|
20231107,121600,25836945,3320,3320,3320,3320,36
|
|
20231107,121500,25717425,3320,3320,3320,3320,0
|
|
20231107,121400,25717425,3320,3320,3320,3320,0
|
|
20231107,121300,25717425,3320,3320,3320,3320,0
|
|
20231107,121200,25717425,3320,3320,3320,3320,0
|
|
20231107,121100,25717425,3320,3320,3320,3320,0
|
|
20231107,121000,25717425,3320,3320,3320,3320,0
|
|
20231107,120900,25717425,3320,3320,3320,3320,0
|
|
20231107,120800,25717425,3320,3330,3330,3320,1603
|
|
20231107,120700,20394185,3345,3345,3345,3345,0
|
|
20231107,120600,20394185,3345,3345,3345,3345,0
|
|
20231107,120500,20394185,3345,3345,3345,3345,0
|
|
20231107,120400,20394185,3345,3345,3345,3345,2
|
|
20231107,120300,20387495,3335,3335,3335,3335,0
|
|
20231107,120200,20387495,3335,3335,3335,3335,10
|
|
20231107,120100,20354145,3355,3355,3355,3355,0
|
|
20231107,120000,20354145,3355,3355,3355,3355,0
|
|
20231107,115900,20354145,3355,3355,3355,3355,0
|
|
20231107,115800,20354145,3355,3355,3355,3355,0
|
|
20231107,115700,20354145,3355,3355,3355,3355,0
|
|
20231107,115600,20354145,3355,3355,3355,3355,0
|
|
20231107,115500,20354145,3355,3355,3355,3355,0
|
|
20231107,115400,20354145,3355,3355,3355,3355,0
|
|
20231107,115300,20354145,3355,3355,3355,3355,0
|
|
20231107,115200,20354145,3355,3355,3355,3355,0
|
|
20231107,115100,20354145,3355,3355,3355,3355,0
|
|
20231107,115000,20354145,3355,3355,3355,3355,0
|
|
20231107,114900,20354145,3355,3355,3355,3355,0
|
|
20231107,114800,20354145,3355,3355,3355,3355,0
|
|
20231107,114700,20354145,3355,3355,3355,3355,1
|
|
20231107,114600,20350790,3340,3340,3340,3340,385
|
|
20231107,114500,19064890,3355,3355,3355,3355,0
|
|
20231107,114400,19064890,3355,3355,3355,3355,1
|
|
20231107,114300,19061535,3345,3345,3345,3345,0
|
|
20231107,114200,19061535,3345,3345,3345,3345,0
|
|
20231107,114100,19061535,3345,3350,3350,3345,351
|
|
20231107,114000,17887435,3345,3345,3345,3345,0
|
|
20231107,113900,17887435,3345,3345,3345,3345,0
|
|
20231107,113800,17887435,3345,3345,3345,3345,0
|
|
20231107,113700,17887435,3345,3345,3345,3345,0
|
|
20231107,113600,17887435,3345,3345,3345,3345,0
|
|
20231107,113500,17887435,3345,3345,3345,3345,0
|
|
20231107,113400,17887435,3345,3345,3345,3345,0
|
|
20231107,113300,17887435,3345,3345,3345,3345,0
|
|
20231107,113200,17887435,3345,3345,3345,3345,0
|
|
20231107,113100,17887435,3345,3345,3345,3345,561
|
|
20231107,113000,16010890,3355,3355,3355,3355,0
|
|
20231107,112900,16010890,3355,3355,3355,3355,1
|
|
20231107,112800,16007535,3345,3345,3345,3345,0
|
|
20231107,112700,16007535,3345,3345,3345,3345,0
|
|
20231107,112600,16007535,3345,3345,3345,3345,0
|
|
20231107,112500,16007535,3345,3350,3350,3345,200
|
|
20231107,112400,15338480,3365,3365,3365,3365,0
|
|
20231107,112300,15338480,3365,3365,3365,3365,0
|
|
20231107,112200,15338480,3365,3365,3365,3365,0
|
|
20231107,112100,15338480,3365,3365,3365,3365,0
|
|
20231107,112000,15338480,3365,3365,3365,3365,0
|
|
20231107,111900,15338480,3365,3365,3365,3365,0
|
|
20231107,111800,15338480,3365,3365,3365,3365,0
|
|
20231107,111700,15338480,3365,3365,3365,3365,0
|
|
20231107,111600,15338480,3365,3365,3365,3365,0
|
|
20231107,111500,15338480,3365,3365,3365,3365,0
|
|
20231107,111400,15338480,3365,3365,3365,3365,0
|
|
20231107,111300,15338480,3365,3365,3365,3365,0
|
|
20231107,111200,15338480,3365,3365,3365,3365,0
|
|
20231107,111100,15338480,3365,3365,3365,3365,1
|
|
20231107,111000,15335115,3365,3365,3365,3365,0
|
|
20231107,110900,15335115,3365,3365,3365,3365,0
|
|
20231107,110800,15335115,3365,3365,3365,3365,0
|
|
20231107,110700,15335115,3365,3365,3365,3365,0
|
|
20231107,110600,15335115,3365,3365,3365,3365,0
|
|
20231107,110500,15335115,3365,3365,3365,3365,0
|
|
20231107,110400,15335115,3365,3365,3365,3365,0
|
|
20231107,110300,15335115,3365,3365,3365,3365,0
|
|
20231107,110200,15335115,3365,3365,3365,3365,0
|
|
20231107,110100,15335115,3365,3365,3365,3365,1
|
|
20231107,110000,15331750,3365,3365,3365,3365,0
|
|
20231107,105900,15331750,3365,3365,3365,3365,0
|
|
20231107,105800,15331750,3365,3365,3365,3365,0
|
|
20231107,105700,15331750,3365,3365,3365,3365,0
|
|
20231107,105600,15331750,3365,3365,3365,3365,0
|
|
20231107,105500,15331750,3365,3365,3365,3365,0
|
|
20231107,105400,15331750,3365,3365,3365,3365,1
|
|
20231107,105300,15328385,3365,3365,3365,3365,0
|
|
20231107,105200,15328385,3365,3365,3365,3365,1
|
|
20231107,105100,15325020,3370,3370,3370,3370,1
|
|
20231107,105000,15321650,3370,3370,3370,3370,0
|
|
20231107,104900,15321650,3370,3370,3370,3370,0
|
|
20231107,104800,15321650,3370,3370,3370,3370,1
|
|
20231107,104700,15318280,3345,3345,3345,3345,0
|
|
20231107,104600,15318280,3345,3345,3345,3345,0
|
|
20231107,104500,15318280,3345,3345,3345,3345,0
|
|
20231107,104400,15318280,3345,3345,3345,3345,0
|
|
20231107,104300,15318280,3345,3345,3345,3345,6
|
|
20231107,104200,15298210,3370,3370,3370,3370,0
|
|
20231107,104100,15298210,3370,3370,3370,3370,0
|
|
20231107,104000,15298210,3370,3370,3370,3370,0
|
|
20231107,103900,15298210,3370,3370,3370,3370,0
|
|
20231107,103800,15298210,3370,3370,3370,3370,0
|
|
20231107,103700,15298210,3370,3370,3370,3370,0
|
|
20231107,103600,15298210,3370,3370,3370,3370,2
|
|
20231107,103500,15291470,3370,3370,3370,3370,1
|
|
20231107,103400,15288100,3350,3350,3350,3350,0
|
|
20231107,103300,15288100,3350,3350,3350,3350,0
|
|
20231107,103200,15288100,3350,3350,3350,3350,0
|
|
20231107,103100,15288100,3350,3350,3350,3350,2
|
|
20231107,103000,15281400,3350,3350,3350,3350,2
|
|
20231107,102900,15274700,3350,3350,3350,3350,2
|
|
20231107,102800,15268000,3350,3350,3350,3350,302
|
|
20231107,102700,14256300,3350,3350,3350,3350,0
|
|
20231107,102600,14256300,3350,3350,3350,3350,0
|
|
20231107,102500,14256300,3350,3350,3350,3350,0
|
|
20231107,102400,14256300,3350,3350,3350,3350,0
|
|
20231107,102300,14256300,3350,3350,3350,3350,0
|
|
20231107,102200,14256300,3350,3350,3350,3350,0
|
|
20231107,102100,14256300,3350,3350,3350,3350,0
|
|
20231107,102000,14256300,3350,3350,3350,3350,0
|
|
20231107,101900,14256300,3350,3350,3350,3350,4
|
|
20231107,101800,14242900,3340,3340,3340,3340,140
|
|
20231107,101700,13775300,3340,3340,3340,3340,113
|
|
20231107,101600,13397880,3350,3350,3350,3350,0
|
|
20231107,101500,13397880,3350,3350,3350,3350,0
|
|
20231107,101400,13397880,3350,3350,3350,3350,1
|
|
20231107,101300,13394530,3350,3350,3350,3350,1
|
|
20231107,101200,13391180,3340,3340,3340,3340,49
|
|
20231107,101100,13227520,3340,3350,3350,3340,333
|
|
20231107,101000,12112300,3350,3350,3350,3350,0
|
|
20231107,100900,12112300,3350,3350,3350,3350,0
|
|
20231107,100800,12112300,3350,3350,3350,3350,0
|
|
20231107,100700,12112300,3350,3350,3350,3350,0
|
|
20231107,100600,12112300,3350,3350,3350,3350,0
|
|
20231107,100500,12112300,3350,3345,3350,3345,3
|
|
20231107,100400,12102260,3345,3345,3345,3345,0
|
|
20231107,100300,12102260,3345,3345,3345,3345,0
|
|
20231107,100200,12102260,3345,3345,3345,3345,2
|
|
20231107,100100,12095570,3350,3350,3350,3350,1
|
|
20231107,100000,12092220,3355,3355,3355,3355,0
|
|
20231107,095900,12092220,3355,3355,3355,3355,0
|
|
20231107,095800,12092220,3355,3355,3355,3355,0
|
|
20231107,095700,12092220,3355,3355,3355,3355,0
|
|
20231107,095600,12092220,3355,3355,3355,3355,0
|
|
20231107,095500,12092220,3355,3355,3355,3355,1
|
|
20231107,095400,12088865,3355,3355,3355,3355,8
|
|
20231107,095300,12062025,3355,3355,3355,3355,0
|
|
20231107,095200,12062025,3355,3355,3355,3355,0
|
|
20231107,095100,12062025,3355,3355,3355,3355,0
|
|
20231107,095000,12062025,3355,3355,3355,3355,0
|
|
20231107,094900,12062025,3355,3355,3355,3355,0
|
|
20231107,094800,12062025,3355,3355,3355,3355,0
|
|
20231107,094700,12062025,3355,3355,3355,3355,0
|
|
20231107,094600,12062025,3355,3355,3355,3355,1
|
|
20231107,094500,12058670,3335,3335,3335,3335,0
|
|
20231107,094400,12058670,3335,3335,3335,3335,0
|
|
20231107,094300,12058670,3335,3355,3355,3335,150
|
|
20231107,094200,11558325,3375,3375,3375,3375,0
|
|
20231107,094100,11558325,3375,3375,3375,3375,0
|
|
20231107,094000,11558325,3375,3375,3375,3375,0
|
|
20231107,093900,11558325,3375,3375,3375,3375,0
|
|
20231107,093800,11558325,3375,3375,3375,3375,1
|
|
20231107,093700,11554950,3385,3385,3385,3385,0
|
|
20231107,093600,11554950,3385,3385,3385,3385,0
|
|
20231107,093500,11554950,3385,3385,3385,3385,0
|
|
20231107,093400,11554950,3385,3385,3385,3385,0
|
|
20231107,093300,11554950,3385,3385,3385,3385,1
|
|
20231107,093200,11551565,3385,3385,3385,3385,2
|
|
20231107,093100,11544795,3355,3355,3355,3355,201
|
|
20231107,093000,10870440,3355,3355,3355,3355,0
|
|
20231107,092900,10870440,3355,3355,3355,3355,1
|
|
20231107,092800,10867085,3320,3320,3320,3320,0
|
|
20231107,092700,10867085,3320,3340,3340,3320,657
|
|
20231107,092600,8676745,3340,3340,3340,3340,0
|
|
20231107,092500,8676745,3340,3340,3340,3340,10
|
|
20231107,092400,8643345,3340,3340,3340,3340,0
|
|
20231107,092300,8643345,3340,3345,3345,3340,1313
|
|
20231107,092200,4257890,3340,3340,3340,3340,0
|
|
20231107,092100,4257890,3340,3340,3340,3340,0
|
|
20231107,092000,4257890,3340,3340,3340,3340,14
|
|
20231107,091900,4211130,3345,3345,3350,3345,198
|
|
20231107,091800,3548805,3350,3350,3350,3350,0
|
|
20231107,091700,3548805,3350,3350,3350,3350,43
|
|
20231107,091600,3404755,3350,3350,3350,3350,0
|
|
20231107,091500,3404755,3350,3355,3355,3350,46
|
|
20231107,091400,3250625,3355,3355,3355,3355,0
|
|
20231107,091300,3250625,3355,3355,3355,3355,30
|
|
20231107,091200,3149975,3355,3355,3355,3355,0
|
|
20231107,091100,3149975,3355,3355,3355,3355,0
|
|
20231107,091000,3149975,3355,3355,3355,3355,2
|
|
20231107,090900,3143265,3350,3355,3355,3350,127
|
|
20231107,090800,2717305,3360,3360,3360,3360,0
|
|
20231107,090700,2717305,3360,3360,3360,3360,142
|
|
20231107,090600,2240185,3360,3360,3360,3360,0
|
|
20231107,090500,2240185,3360,3360,3360,3360,0
|
|
20231107,090400,2240185,3360,3360,3360,3360,2
|
|
20231107,090300,2233465,3350,3350,3350,3350,500
|
|
20231107,090200,558465,3355,3355,3355,3355,2
|
|
20231107,090100,551755,3385,3385,3385,3385,0
|
|
20231107,090000,551755,3385,3385,3385,3385,163
|