646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,194300,69955820,3320,3320,3320,3320,388
|
|
20231108,194200,69955820,3320,3320,3320,3320,0
|
|
20231108,194100,69955820,3320,3320,3320,3320,0
|
|
20231108,194000,69955820,3320,3320,3320,3320,0
|
|
20231108,193900,69955820,3320,3320,3320,3320,0
|
|
20231108,193800,69955820,3320,3320,3320,3320,0
|
|
20231108,193700,69955820,3320,3320,3320,3320,0
|
|
20231108,193600,69955820,3320,3320,3320,3320,0
|
|
20231108,193500,69955820,3320,3320,3320,3320,0
|
|
20231108,193400,69955820,3320,3320,3320,3320,0
|
|
20231108,193300,69955820,3320,3320,3320,3320,0
|
|
20231108,193200,69955820,3320,3320,3320,3320,0
|
|
20231108,193100,69955820,3320,3320,3320,3320,0
|
|
20231108,193000,69955820,3320,3320,3320,3320,0
|
|
20231108,192900,69955820,3320,3320,3320,3320,0
|
|
20231108,192800,69955820,3320,3320,3320,3320,0
|
|
20231108,192700,69955820,3320,3320,3320,3320,0
|
|
20231108,192600,69955820,3320,3320,3320,3320,0
|
|
20231108,192500,69955820,3320,3320,3320,3320,0
|
|
20231108,192400,69955820,3320,3320,3320,3320,0
|
|
20231108,192300,69955820,3320,3320,3320,3320,0
|
|
20231108,192200,69955820,3320,3320,3320,3320,0
|
|
20231108,192100,69955820,3320,3320,3320,3320,0
|
|
20231108,192000,69955820,3320,3320,3320,3320,0
|
|
20231108,191900,69955820,3320,3320,3320,3320,0
|
|
20231108,191800,69955820,3320,3320,3320,3320,0
|
|
20231108,191700,69955820,3320,3320,3320,3320,0
|
|
20231108,191600,69955820,3320,3320,3320,3320,0
|
|
20231108,191500,69955820,3320,3320,3320,3320,0
|
|
20231108,191400,69955820,3320,3320,3320,3320,0
|
|
20231108,191300,69955820,3320,3320,3320,3320,388
|
|
20231108,191200,69955820,3320,3320,3320,3320,0
|
|
20231108,191100,69955820,3320,3320,3320,3320,0
|
|
20231108,191000,69955820,3320,3320,3320,3320,0
|
|
20231108,190900,69955820,3320,3320,3320,3320,0
|
|
20231108,190800,69955820,3320,3320,3320,3320,0
|
|
20231108,190700,69955820,3320,3320,3320,3320,0
|
|
20231108,190600,69955820,3320,3320,3320,3320,0
|
|
20231108,190500,69955820,3320,3320,3320,3320,0
|
|
20231108,190400,69955820,3320,3320,3320,3320,0
|
|
20231108,190300,69955820,3320,3320,3320,3320,0
|
|
20231108,190200,69955820,3320,3320,3320,3320,0
|
|
20231108,190100,69955820,3320,3320,3320,3320,0
|
|
20231108,190000,69955820,3320,3320,3320,3320,0
|
|
20231108,185900,69955820,3320,3320,3320,3320,0
|
|
20231108,185800,69955820,3320,3320,3320,3320,0
|
|
20231108,185700,69955820,3320,3320,3320,3320,0
|
|
20231108,185600,69955820,3320,3320,3320,3320,0
|
|
20231108,185500,69955820,3320,3320,3320,3320,0
|
|
20231108,185400,69955820,3320,3320,3320,3320,0
|
|
20231108,185300,69955820,3320,3320,3320,3320,0
|
|
20231108,185200,69955820,3320,3320,3320,3320,0
|
|
20231108,185100,69955820,3320,3320,3320,3320,0
|
|
20231108,185000,69955820,3320,3320,3320,3320,0
|
|
20231108,184900,69955820,3320,3320,3320,3320,0
|
|
20231108,184800,69955820,3320,3320,3320,3320,0
|
|
20231108,184700,69955820,3320,3320,3320,3320,0
|
|
20231108,184600,69955820,3320,3320,3320,3320,0
|
|
20231108,184500,69955820,3320,3320,3320,3320,0
|
|
20231108,184400,69955820,3320,3320,3320,3320,0
|
|
20231108,184300,69955820,3320,3320,3320,3320,388
|
|
20231108,184200,69955820,3320,3320,3320,3320,0
|
|
20231108,184100,69955820,3320,3320,3320,3320,0
|
|
20231108,184000,69955820,3320,3320,3320,3320,0
|
|
20231108,183900,69955820,3320,3320,3320,3320,0
|
|
20231108,183800,69955820,3320,3320,3320,3320,0
|
|
20231108,183700,69955820,3320,3320,3320,3320,0
|
|
20231108,183600,69955820,3320,3320,3320,3320,0
|
|
20231108,183500,69955820,3320,3320,3320,3320,0
|
|
20231108,183400,69955820,3320,3320,3320,3320,0
|
|
20231108,183300,69955820,3320,3320,3320,3320,0
|
|
20231108,183200,69955820,3320,3320,3320,3320,0
|
|
20231108,183100,69955820,3320,3320,3320,3320,0
|
|
20231108,183000,69955820,3320,3320,3320,3320,0
|
|
20231108,182900,69955820,3320,3320,3320,3320,0
|
|
20231108,182800,69955820,3320,3320,3320,3320,0
|
|
20231108,182700,69955820,3320,3320,3320,3320,0
|
|
20231108,182600,69955820,3320,3320,3320,3320,0
|
|
20231108,182500,69955820,3320,3320,3320,3320,0
|
|
20231108,182400,69955820,3320,3320,3320,3320,0
|
|
20231108,182300,69955820,3320,3320,3320,3320,0
|
|
20231108,182200,69955820,3320,3320,3320,3320,0
|
|
20231108,182100,69955820,3320,3320,3320,3320,0
|
|
20231108,182000,69955820,3320,3320,3320,3320,0
|
|
20231108,181900,69955820,3320,3320,3320,3320,0
|
|
20231108,181800,69955820,3320,3320,3320,3320,0
|
|
20231108,181700,69955820,3320,3320,3320,3320,0
|
|
20231108,181600,69955820,3320,3320,3320,3320,0
|
|
20231108,181500,69955820,3320,3320,3320,3320,0
|
|
20231108,181400,69955820,3320,3320,3320,3320,0
|
|
20231108,181300,69955820,3320,3320,3320,3320,388
|
|
20231108,181200,69955820,3320,3320,3320,3320,0
|
|
20231108,181100,69955820,3320,3320,3320,3320,0
|
|
20231108,181000,69955820,3320,3320,3320,3320,0
|
|
20231108,180900,69955820,3320,3320,3320,3320,0
|
|
20231108,180800,69955820,3320,3320,3320,3320,0
|
|
20231108,180700,69955820,3320,3320,3320,3320,0
|
|
20231108,180600,69955820,3320,3320,3320,3320,0
|
|
20231108,180500,69955820,3320,3320,3320,3320,0
|
|
20231108,180400,69955820,3320,3320,3320,3320,0
|
|
20231108,180300,69955820,3320,3320,3320,3320,0
|
|
20231108,180200,69955820,3320,3320,3320,3320,0
|
|
20231108,180100,69955820,3320,3320,3320,3320,0
|
|
20231108,180000,69955820,3320,3320,3320,3320,0
|
|
20231108,175900,69955820,3320,3320,3320,3320,0
|
|
20231108,175800,69955820,3320,3320,3320,3320,0
|
|
20231108,175700,69955820,3320,3320,3320,3320,0
|
|
20231108,175600,69955820,3320,3320,3320,3320,0
|
|
20231108,175500,69955820,3320,3320,3320,3320,0
|
|
20231108,175400,69955820,3320,3320,3320,3320,0
|
|
20231108,175300,69955820,3320,3320,3320,3320,0
|
|
20231108,175200,69955820,3320,3320,3320,3320,0
|
|
20231108,175100,69955820,3320,3320,3320,3320,0
|
|
20231108,175000,69955820,3320,3320,3320,3320,0
|
|
20231108,174900,69955820,3320,3320,3320,3320,0
|
|
20231108,174800,69955820,3320,3320,3320,3320,0
|
|
20231108,174700,69955820,3320,3320,3320,3320,0
|
|
20231108,174600,69955820,3320,3320,3320,3320,0
|
|
20231108,174500,69955820,3320,3320,3320,3320,0
|
|
20231108,174400,69955820,3320,3320,3320,3320,0
|
|
20231108,174300,69955820,3320,3320,3320,3320,388
|
|
20231108,174200,69955820,3320,3320,3320,3320,0
|
|
20231108,174100,69955820,3320,3320,3320,3320,0
|
|
20231108,174000,69955820,3320,3320,3320,3320,0
|
|
20231108,173900,69955820,3320,3320,3320,3320,0
|
|
20231108,173800,69955820,3320,3320,3320,3320,0
|
|
20231108,173700,69955820,3320,3320,3320,3320,0
|
|
20231108,173600,69955820,3320,3320,3320,3320,0
|
|
20231108,173500,69955820,3320,3320,3320,3320,0
|
|
20231108,173400,69955820,3320,3320,3320,3320,0
|
|
20231108,173300,69955820,3320,3320,3320,3320,0
|
|
20231108,173200,69955820,3320,3320,3320,3320,0
|
|
20231108,173100,69955820,3320,3320,3320,3320,0
|
|
20231108,173000,69955820,3320,3320,3320,3320,0
|
|
20231108,172900,69955820,3320,3320,3320,3320,0
|
|
20231108,172800,69955820,3320,3320,3320,3320,0
|
|
20231108,172700,69955820,3320,3320,3320,3320,0
|
|
20231108,172600,69955820,3320,3320,3320,3320,0
|
|
20231108,172500,69955820,3320,3320,3320,3320,0
|
|
20231108,172400,69955820,3320,3320,3320,3320,0
|
|
20231108,172300,69955820,3320,3320,3320,3320,0
|
|
20231108,172200,69955820,3320,3320,3320,3320,0
|
|
20231108,172100,69955820,3320,3320,3320,3320,0
|
|
20231108,172000,69955820,3320,3320,3320,3320,0
|
|
20231108,171900,69955820,3320,3320,3320,3320,0
|
|
20231108,171800,69955820,3320,3320,3320,3320,0
|
|
20231108,171700,69955820,3320,3320,3320,3320,0
|
|
20231108,171600,69955820,3320,3320,3320,3320,0
|
|
20231108,171500,69955820,3320,3320,3320,3320,0
|
|
20231108,171400,69955820,3320,3320,3320,3320,0
|
|
20231108,171300,69955820,3320,3320,3320,3320,388
|
|
20231108,171200,69955820,3320,3320,3320,3320,0
|
|
20231108,171100,69955820,3320,3320,3320,3320,0
|
|
20231108,171000,69955820,3320,3320,3320,3320,0
|
|
20231108,170900,69955820,3320,3320,3320,3320,0
|
|
20231108,170800,69955820,3320,3320,3320,3320,0
|
|
20231108,170700,69955820,3320,3320,3320,3320,0
|
|
20231108,170600,69955820,3320,3320,3320,3320,0
|
|
20231108,170500,69955820,3320,3320,3320,3320,0
|
|
20231108,170400,69955820,3320,3320,3320,3320,0
|
|
20231108,170300,69955820,3320,3320,3320,3320,0
|
|
20231108,170200,69955820,3320,3320,3320,3320,0
|
|
20231108,170100,69955820,3320,3320,3320,3320,0
|
|
20231108,170000,69955820,3320,3320,3320,3320,0
|
|
20231108,165900,69955820,3320,3320,3320,3320,0
|
|
20231108,165800,69955820,3320,3320,3320,3320,0
|
|
20231108,165700,69955820,3320,3320,3320,3320,0
|
|
20231108,165600,69955820,3320,3320,3320,3320,0
|
|
20231108,165500,69955820,3320,3320,3320,3320,0
|
|
20231108,165400,69955820,3320,3320,3320,3320,0
|
|
20231108,165300,69955820,3320,3320,3320,3320,0
|
|
20231108,165200,69955820,3320,3320,3320,3320,0
|
|
20231108,165100,69955820,3320,3320,3320,3320,0
|
|
20231108,165000,69955820,3320,3320,3320,3320,0
|
|
20231108,164900,69955820,3320,3320,3320,3320,0
|
|
20231108,164800,69955820,3320,3320,3320,3320,0
|
|
20231108,164700,69955820,3320,3320,3320,3320,0
|
|
20231108,164600,69955820,3320,3320,3320,3320,0
|
|
20231108,164500,69955820,3320,3320,3320,3320,0
|
|
20231108,164400,69955820,3320,3320,3320,3320,0
|
|
20231108,164300,69955820,3320,3320,3320,3320,388
|
|
20231108,164200,69955820,3320,3320,3320,3320,0
|
|
20231108,164100,69955820,3320,3320,3320,3320,0
|
|
20231108,164000,69955820,3320,3320,3320,3320,0
|
|
20231108,163900,69955820,3320,3320,3320,3320,0
|
|
20231108,163800,69955820,3320,3320,3320,3320,0
|
|
20231108,163700,69955820,3320,3320,3320,3320,0
|
|
20231108,163600,69955820,3320,3320,3320,3320,0
|
|
20231108,163500,69955820,3320,3320,3320,3320,0
|
|
20231108,163400,69955820,3320,3320,3320,3320,0
|
|
20231108,163300,69955820,3320,3320,3320,3320,0
|
|
20231108,163200,69955820,3320,3320,3320,3320,0
|
|
20231108,163100,69955820,3320,3320,3320,3320,0
|
|
20231108,163000,69955820,3320,3320,3320,3320,0
|
|
20231108,162900,69955820,3320,3320,3320,3320,0
|
|
20231108,162800,69955820,3320,3320,3320,3320,0
|
|
20231108,162700,69955820,3320,3320,3320,3320,0
|
|
20231108,162600,69955820,3320,3320,3320,3320,0
|
|
20231108,162500,69955820,3320,3320,3320,3320,0
|
|
20231108,162400,69955820,3320,3320,3320,3320,0
|
|
20231108,162300,69955820,3320,3320,3320,3320,0
|
|
20231108,162200,69955820,3320,3320,3320,3320,0
|
|
20231108,162100,69955820,3320,3320,3320,3320,0
|
|
20231108,162000,69955820,3320,3320,3320,3320,0
|
|
20231108,161900,69955820,3320,3320,3320,3320,0
|
|
20231108,161800,69955820,3320,3320,3320,3320,0
|
|
20231108,161700,69955820,3320,3320,3320,3320,0
|
|
20231108,161600,69955820,3320,3320,3320,3320,0
|
|
20231108,161500,69955820,3320,3320,3320,3320,0
|
|
20231108,161400,69955820,3320,3320,3320,3320,0
|
|
20231108,161300,69955820,3320,3320,3320,3320,388
|
|
20231108,161200,69955820,3320,3320,3320,3320,0
|
|
20231108,161100,69955820,3320,3320,3320,3320,0
|
|
20231108,161000,69955820,3320,3320,3320,3320,0
|
|
20231108,160900,69955820,3320,3320,3320,3320,0
|
|
20231108,160800,69955820,3320,3320,3320,3320,0
|
|
20231108,160700,69955820,3320,3320,3320,3320,0
|
|
20231108,160600,69955820,3320,3320,3320,3320,0
|
|
20231108,160500,69955820,3320,3320,3320,3320,0
|
|
20231108,160400,69955820,3320,3320,3320,3320,0
|
|
20231108,160300,69955820,3320,3320,3320,3320,0
|
|
20231108,160200,69955820,3320,3320,3320,3320,0
|
|
20231108,160100,69955820,3320,3320,3320,3320,0
|
|
20231108,160000,69955820,3320,3320,3320,3320,0
|
|
20231108,155900,69955820,3320,3320,3320,3320,0
|
|
20231108,155800,69955820,3320,3320,3320,3320,0
|
|
20231108,155700,69955820,3320,3320,3320,3320,0
|
|
20231108,155600,69955820,3320,3320,3320,3320,0
|
|
20231108,155500,69955820,3320,3320,3320,3320,0
|
|
20231108,155400,69955820,3320,3320,3320,3320,0
|
|
20231108,155300,69955820,3320,3320,3320,3320,0
|
|
20231108,155200,69955820,3320,3320,3320,3320,0
|
|
20231108,155100,69955820,3320,3320,3320,3320,0
|
|
20231108,155000,69955820,3320,3320,3320,3320,0
|
|
20231108,154900,69955820,3320,3320,3320,3320,0
|
|
20231108,154800,69955820,3320,3320,3320,3320,0
|
|
20231108,154700,69955820,3320,3320,3320,3320,0
|
|
20231108,154600,69955820,3320,3320,3320,3320,0
|
|
20231108,154500,69955820,3320,3320,3320,3320,0
|
|
20231108,154400,69955820,3320,3320,3320,3320,0
|
|
20231108,154300,69955820,3320,3320,3320,3320,388
|
|
20231108,154200,69955820,3320,3320,3320,3320,0
|
|
20231108,154100,69955820,3320,3320,3320,3320,0
|
|
20231108,154000,69955820,3320,3320,3320,3320,0
|
|
20231108,153900,69955820,3320,3320,3320,3320,0
|
|
20231108,153800,69955820,3320,3320,3320,3320,0
|
|
20231108,153700,69955820,3320,3320,3320,3320,0
|
|
20231108,153600,69955820,3320,3320,3320,3320,0
|
|
20231108,153500,69955820,3320,3320,3320,3320,0
|
|
20231108,153400,69955820,3320,3320,3320,3320,0
|
|
20231108,153300,69955820,3320,3320,3320,3320,0
|
|
20231108,153200,69955820,3320,3320,3320,3320,0
|
|
20231108,153100,69955820,3320,3320,3320,3320,0
|
|
20231108,153000,69955820,3320,3320,3320,3320,388
|
|
20231108,152900,68667660,3305,3305,3305,3305,0
|
|
20231108,152800,68667660,3305,3305,3305,3305,0
|
|
20231108,152700,68667660,3305,3305,3305,3305,0
|
|
20231108,152600,68667660,3305,3305,3305,3305,0
|
|
20231108,152500,68667660,3305,3305,3305,3305,0
|
|
20231108,152400,68667660,3305,3305,3305,3305,0
|
|
20231108,152300,68667660,3305,3305,3305,3305,0
|
|
20231108,152200,68667660,3305,3305,3305,3305,0
|
|
20231108,152100,68667660,3305,3305,3305,3305,0
|
|
20231108,152000,68667660,3305,3305,3305,3305,0
|
|
20231108,151900,68667660,3305,3300,3305,3285,117
|
|
20231108,151800,68281350,3300,3300,3300,3300,10
|
|
20231108,151700,68248350,3300,3300,3300,3300,20
|
|
20231108,151600,68182350,3300,3300,3300,3300,0
|
|
20231108,151500,68182350,3300,3285,3300,3285,1004
|
|
20231108,151400,64884150,3290,3290,3290,3290,0
|
|
20231108,151300,64884150,3290,3290,3290,3290,0
|
|
20231108,151200,64884150,3290,3290,3290,3280,466
|
|
20231108,151100,63353415,3290,3295,3295,3290,161
|
|
20231108,151000,62823570,3295,3300,3300,3295,120
|
|
20231108,150900,62428070,3305,3305,3305,3305,10
|
|
20231108,150800,62395020,3295,3300,3300,3295,248
|
|
20231108,150700,61576860,3305,3300,3305,3295,123
|
|
20231108,150600,61171065,3300,3300,3300,3300,0
|
|
20231108,150500,61171065,3300,3300,3300,3300,100
|
|
20231108,150400,60841065,3305,3305,3305,3305,1
|
|
20231108,150300,60837760,3300,3300,3300,3300,200
|
|
20231108,150200,60177760,3300,3285,3300,3285,16
|
|
20231108,150100,60125185,3300,3300,3300,3300,0
|
|
20231108,150000,60125185,3300,3300,3300,3300,0
|
|
20231108,145900,60125185,3300,3300,3300,3300,3
|
|
20231108,145800,60115285,3290,3305,3310,3285,3776
|
|
20231108,145700,47670240,3310,3310,3310,3310,0
|
|
20231108,145600,47670240,3310,3305,3310,3305,4
|
|
20231108,145500,47657015,3305,3305,3305,3305,0
|
|
20231108,145400,47657015,3305,3305,3305,3305,85
|
|
20231108,145300,47376090,3305,3305,3305,3305,0
|
|
20231108,145200,47376090,3305,3305,3305,3305,58
|
|
20231108,145100,47184400,3305,3305,3305,3305,0
|
|
20231108,145000,47184400,3305,3305,3305,3305,0
|
|
20231108,144900,47184400,3305,3305,3305,3305,1
|
|
20231108,144800,47181095,3320,3320,3320,3320,0
|
|
20231108,144700,47181095,3320,3320,3320,3320,0
|
|
20231108,144600,47181095,3320,3320,3320,3320,0
|
|
20231108,144500,47181095,3320,3320,3320,3320,0
|
|
20231108,144400,47181095,3320,3320,3320,3320,0
|
|
20231108,144300,47181095,3320,3320,3320,3320,0
|
|
20231108,144200,47181095,3320,3320,3320,3320,0
|
|
20231108,144100,47181095,3320,3320,3320,3320,0
|
|
20231108,144000,47181095,3320,3320,3320,3320,0
|
|
20231108,143900,47181095,3320,3320,3320,3320,0
|
|
20231108,143800,47181095,3320,3320,3320,3320,0
|
|
20231108,143700,47181095,3320,3320,3320,3320,0
|
|
20231108,143600,47181095,3320,3305,3320,3305,100
|
|
20231108,143500,46849980,3305,3305,3305,3305,0
|
|
20231108,143400,46849980,3305,3305,3305,3305,5
|
|
20231108,143300,46833455,3305,3305,3305,3305,0
|
|
20231108,143200,46833455,3305,3305,3305,3305,0
|
|
20231108,143100,46833455,3305,3305,3305,3305,0
|
|
20231108,143000,46833455,3305,3305,3305,3305,0
|
|
20231108,142900,46833455,3305,3305,3305,3305,20
|
|
20231108,142800,46767355,3300,3305,3305,3300,76
|
|
20231108,142700,46516355,3325,3325,3325,3325,0
|
|
20231108,142600,46516355,3325,3325,3325,3325,0
|
|
20231108,142500,46516355,3325,3325,3325,3325,0
|
|
20231108,142400,46516355,3325,3325,3325,3325,0
|
|
20231108,142300,46516355,3325,3325,3325,3325,0
|
|
20231108,142200,46516355,3325,3325,3325,3325,4
|
|
20231108,142100,46503055,3300,3320,3320,3300,740
|
|
20231108,142000,44047055,3300,3300,3300,3300,0
|
|
20231108,141900,44047055,3300,3305,3305,3300,971
|
|
20231108,141800,40838535,3305,3305,3305,3305,47
|
|
20231108,141700,40683200,3305,3305,3305,3305,0
|
|
20231108,141600,40683200,3305,3305,3305,3305,0
|
|
20231108,141500,40683200,3305,3305,3305,3305,922
|
|
20231108,141400,37635990,3305,3305,3305,3305,0
|
|
20231108,141300,37635990,3305,3305,3305,3305,190
|
|
20231108,141200,37008040,3310,3310,3310,3310,0
|
|
20231108,141100,37008040,3310,3310,3310,3310,0
|
|
20231108,141000,37008040,3310,3310,3310,3310,320
|
|
20231108,140900,35948840,3310,3310,3310,3310,2
|
|
20231108,140800,35942220,3310,3315,3315,3310,294
|
|
20231108,140700,34968525,3315,3315,3315,3315,0
|
|
20231108,140600,34968525,3315,3315,3315,3315,0
|
|
20231108,140500,34968525,3315,3315,3315,3315,0
|
|
20231108,140400,34968525,3315,3315,3315,3315,0
|
|
20231108,140300,34968525,3315,3315,3315,3315,0
|
|
20231108,140200,34968525,3315,3315,3315,3315,3
|
|
20231108,140100,34958580,3325,3325,3325,3325,0
|
|
20231108,140000,34958580,3325,3325,3325,3325,0
|
|
20231108,135900,34958580,3325,3325,3325,3325,25
|
|
20231108,135800,34875455,3325,3325,3325,3325,0
|
|
20231108,135700,34875455,3325,3325,3325,3325,0
|
|
20231108,135600,34875455,3325,3325,3325,3325,0
|
|
20231108,135500,34875455,3325,3325,3325,3325,0
|
|
20231108,135400,34875455,3325,3325,3325,3325,0
|
|
20231108,135300,34875455,3325,3325,3325,3325,0
|
|
20231108,135200,34875455,3325,3325,3325,3325,0
|
|
20231108,135100,34875455,3325,3325,3325,3325,0
|
|
20231108,135000,34875455,3325,3325,3325,3325,0
|
|
20231108,134900,34875455,3325,3325,3325,3325,0
|
|
20231108,134800,34875455,3325,3325,3325,3325,0
|
|
20231108,134700,34875455,3325,3325,3325,3325,1
|
|
20231108,134600,34872130,3315,3315,3315,3315,0
|
|
20231108,134500,34872130,3315,3315,3315,3315,0
|
|
20231108,134400,34872130,3315,3315,3315,3315,0
|
|
20231108,134300,34872130,3315,3315,3315,3315,0
|
|
20231108,134200,34872130,3315,3315,3315,3315,0
|
|
20231108,134100,34872130,3315,3315,3315,3315,50
|
|
20231108,134000,34706380,3315,3315,3315,3315,0
|
|
20231108,133900,34706380,3315,3315,3315,3315,0
|
|
20231108,133800,34706380,3315,3315,3315,3315,0
|
|
20231108,133700,34706380,3315,3315,3315,3315,0
|
|
20231108,133600,34706380,3315,3315,3315,3315,0
|
|
20231108,133500,34706380,3315,3315,3315,3315,0
|
|
20231108,133400,34706380,3315,3315,3315,3315,0
|
|
20231108,133300,34706380,3315,3315,3315,3315,0
|
|
20231108,133200,34706380,3315,3315,3315,3315,0
|
|
20231108,133100,34706380,3315,3315,3315,3315,11
|
|
20231108,133000,34669915,3315,3315,3315,3315,25
|
|
20231108,132900,34587040,3315,3315,3315,3315,200
|
|
20231108,132800,33924040,3315,3315,3315,3315,0
|
|
20231108,132700,33924040,3315,3315,3315,3315,0
|
|
20231108,132600,33924040,3315,3315,3315,3315,0
|
|
20231108,132500,33924040,3315,3315,3315,3315,0
|
|
20231108,132400,33924040,3315,3315,3315,3315,0
|
|
20231108,132300,33924040,3315,3315,3315,3315,0
|
|
20231108,132200,33924040,3315,3315,3315,3315,150
|
|
20231108,132100,33426790,3315,3315,3315,3315,0
|
|
20231108,132000,33426790,3315,3315,3315,3315,0
|
|
20231108,131900,33426790,3315,3315,3315,3315,2
|
|
20231108,131800,33420160,3310,3310,3310,3310,0
|
|
20231108,131700,33420160,3310,3315,3315,3310,655
|
|
20231108,131600,31249470,3320,3320,3320,3320,0
|
|
20231108,131500,31249470,3320,3320,3320,3320,0
|
|
20231108,131400,31249470,3320,3320,3320,3320,330
|
|
20231108,131300,30153870,3320,3320,3320,3320,0
|
|
20231108,131200,30153870,3320,3320,3320,3320,0
|
|
20231108,131100,30153870,3320,3320,3320,3320,0
|
|
20231108,131000,30153870,3320,3320,3320,3320,30
|
|
20231108,130900,30054270,3320,3320,3320,3320,0
|
|
20231108,130800,30054270,3320,3320,3320,3320,0
|
|
20231108,130700,30054270,3320,3320,3320,3320,60
|
|
20231108,130600,29855070,3320,3320,3320,3320,66
|
|
20231108,130500,29635950,3320,3320,3320,3320,0
|
|
20231108,130400,29635950,3320,3320,3320,3320,1
|
|
20231108,130300,29632630,3330,3330,3330,3330,0
|
|
20231108,130200,29632630,3330,3330,3330,3330,0
|
|
20231108,130100,29632630,3330,3330,3330,3330,0
|
|
20231108,130000,29632630,3330,3330,3330,3330,0
|
|
20231108,125900,29632630,3330,3330,3330,3330,0
|
|
20231108,125800,29632630,3330,3330,3330,3330,0
|
|
20231108,125700,29632630,3330,3330,3330,3330,0
|
|
20231108,125600,29632630,3330,3330,3330,3330,0
|
|
20231108,125500,29632630,3330,3330,3330,3330,0
|
|
20231108,125400,29632630,3330,3330,3330,3330,0
|
|
20231108,125300,29632630,3330,3330,3330,3330,0
|
|
20231108,125200,29632630,3330,3330,3330,3330,0
|
|
20231108,125100,29632630,3330,3330,3330,3330,0
|
|
20231108,125000,29632630,3330,3330,3330,3330,0
|
|
20231108,124900,29632630,3330,3330,3330,3330,50
|
|
20231108,124800,29466130,3320,3320,3320,3320,0
|
|
20231108,124700,29466130,3320,3320,3320,3320,0
|
|
20231108,124600,29466130,3320,3320,3320,3320,0
|
|
20231108,124500,29466130,3320,3320,3320,3320,0
|
|
20231108,124400,29466130,3320,3320,3320,3320,0
|
|
20231108,124300,29466130,3320,3320,3320,3320,0
|
|
20231108,124200,29466130,3320,3320,3320,3320,0
|
|
20231108,124100,29466130,3320,3320,3320,3320,0
|
|
20231108,124000,29466130,3320,3320,3320,3320,0
|
|
20231108,123900,29466130,3320,3320,3320,3320,0
|
|
20231108,123800,29466130,3320,3320,3320,3320,0
|
|
20231108,123700,29466130,3320,3320,3320,3320,0
|
|
20231108,123600,29466130,3320,3320,3320,3320,0
|
|
20231108,123500,29466130,3320,3320,3320,3320,0
|
|
20231108,123400,29466130,3320,3320,3320,3320,0
|
|
20231108,123300,29466130,3320,3320,3320,3320,0
|
|
20231108,123200,29466130,3320,3320,3320,3320,15
|
|
20231108,123100,29416330,3330,3330,3330,3330,300
|
|
20231108,123000,28417330,3330,3330,3330,3330,0
|
|
20231108,122900,28417330,3330,3330,3330,3330,0
|
|
20231108,122800,28417330,3330,3330,3330,3330,0
|
|
20231108,122700,28417330,3330,3330,3330,3330,0
|
|
20231108,122600,28417330,3330,3330,3330,3330,0
|
|
20231108,122500,28417330,3330,3330,3330,3330,0
|
|
20231108,122400,28417330,3330,3330,3330,3330,0
|
|
20231108,122300,28417330,3330,3330,3330,3330,0
|
|
20231108,122200,28417330,3330,3330,3330,3330,1
|
|
20231108,122100,28414000,3330,3330,3330,3330,0
|
|
20231108,122000,28414000,3330,3330,3330,3330,0
|
|
20231108,121900,28414000,3330,3330,3330,3330,0
|
|
20231108,121800,28414000,3330,3330,3330,3330,0
|
|
20231108,121700,28414000,3330,3330,3330,3330,1
|
|
20231108,121600,28410670,3330,3330,3330,3330,0
|
|
20231108,121500,28410670,3330,3330,3330,3330,0
|
|
20231108,121400,28410670,3330,3330,3330,3330,0
|
|
20231108,121300,28410670,3330,3330,3330,3330,1
|
|
20231108,121200,28407340,3330,3330,3330,3330,0
|
|
20231108,121100,28407340,3330,3330,3330,3330,7
|
|
20231108,121000,28384030,3330,3330,3330,3330,30
|
|
20231108,120900,28284130,3330,3330,3330,3330,2
|
|
20231108,120800,28277470,3320,3320,3320,3320,0
|
|
20231108,120700,28277470,3320,3320,3320,3320,0
|
|
20231108,120600,28277470,3320,3320,3320,3320,0
|
|
20231108,120500,28277470,3320,3320,3320,3320,0
|
|
20231108,120400,28277470,3320,3320,3320,3320,0
|
|
20231108,120300,28277470,3320,3320,3320,3320,0
|
|
20231108,120200,28277470,3320,3320,3320,3320,0
|
|
20231108,120100,28277470,3320,3320,3320,3320,0
|
|
20231108,120000,28277470,3320,3320,3320,3320,0
|
|
20231108,115900,28277470,3320,3320,3320,3320,11
|
|
20231108,115800,28240950,3340,3340,3340,3340,0
|
|
20231108,115700,28240950,3340,3340,3340,3340,0
|
|
20231108,115600,28240950,3340,3340,3340,3340,0
|
|
20231108,115500,28240950,3340,3340,3340,3340,0
|
|
20231108,115400,28240950,3340,3340,3340,3340,0
|
|
20231108,115300,28240950,3340,3340,3340,3340,0
|
|
20231108,115200,28240950,3340,3340,3340,3340,0
|
|
20231108,115100,28240950,3340,3340,3340,3340,0
|
|
20231108,115000,28240950,3340,3340,3340,3340,0
|
|
20231108,114900,28240950,3340,3340,3340,3340,0
|
|
20231108,114800,28240950,3340,3340,3340,3340,0
|
|
20231108,114700,28240950,3340,3340,3340,3340,0
|
|
20231108,114600,28240950,3340,3340,3340,3340,0
|
|
20231108,114500,28240950,3340,3340,3340,3340,0
|
|
20231108,114400,28240950,3340,3340,3340,3340,0
|
|
20231108,114300,28240950,3340,3340,3340,3340,0
|
|
20231108,114200,28240950,3340,3340,3340,3340,0
|
|
20231108,114100,28240950,3340,3340,3340,3340,0
|
|
20231108,114000,28240950,3340,3340,3340,3340,0
|
|
20231108,113900,28240950,3340,3340,3340,3340,0
|
|
20231108,113800,28240950,3340,3340,3340,3340,0
|
|
20231108,113700,28240950,3340,3340,3340,3340,1
|
|
20231108,113600,28237610,3340,3340,3340,3340,0
|
|
20231108,113500,28237610,3340,3340,3340,3340,0
|
|
20231108,113400,28237610,3340,3340,3340,3340,0
|
|
20231108,113300,28237610,3340,3340,3340,3340,0
|
|
20231108,113200,28237610,3340,3340,3340,3340,0
|
|
20231108,113100,28237610,3340,3340,3340,3340,0
|
|
20231108,113000,28237610,3340,3340,3340,3340,0
|
|
20231108,112900,28237610,3340,3340,3340,3340,0
|
|
20231108,112800,28237610,3340,3340,3340,3340,0
|
|
20231108,112700,28237610,3340,3340,3340,3340,0
|
|
20231108,112600,28237610,3340,3340,3340,3340,0
|
|
20231108,112500,28237610,3340,3340,3340,3340,0
|
|
20231108,112400,28237610,3340,3340,3340,3340,0
|
|
20231108,112300,28237610,3340,3340,3340,3340,0
|
|
20231108,112200,28237610,3340,3340,3340,3340,0
|
|
20231108,112100,28237610,3340,3340,3340,3340,0
|
|
20231108,112000,28237610,3340,3340,3340,3340,0
|
|
20231108,111900,28237610,3340,3340,3340,3340,0
|
|
20231108,111800,28237610,3340,3340,3340,3340,0
|
|
20231108,111700,28237610,3340,3340,3340,3340,0
|
|
20231108,111600,28237610,3340,3340,3340,3340,0
|
|
20231108,111500,28237610,3340,3340,3340,3340,0
|
|
20231108,111400,28237610,3340,3340,3340,3340,0
|
|
20231108,111300,28237610,3340,3340,3340,3340,0
|
|
20231108,111200,28237610,3340,3340,3340,3340,1
|
|
20231108,111100,28234270,3320,3335,3335,3315,1160
|
|
20231108,111000,24374350,3345,3345,3345,3345,0
|
|
20231108,110900,24374350,3345,3345,3345,3345,0
|
|
20231108,110800,24374350,3345,3345,3345,3345,0
|
|
20231108,110700,24374350,3345,3345,3345,3345,0
|
|
20231108,110600,24374350,3345,3345,3345,3345,0
|
|
20231108,110500,24374350,3345,3345,3345,3345,0
|
|
20231108,110400,24374350,3345,3345,3345,3345,0
|
|
20231108,110300,24374350,3345,3345,3345,3345,0
|
|
20231108,110200,24374350,3345,3345,3345,3345,0
|
|
20231108,110100,24374350,3345,3345,3345,3345,0
|
|
20231108,110000,24374350,3345,3345,3345,3345,0
|
|
20231108,105900,24374350,3345,3345,3345,3345,0
|
|
20231108,105800,24374350,3345,3345,3345,3345,0
|
|
20231108,105700,24374350,3345,3345,3345,3345,0
|
|
20231108,105600,24374350,3345,3345,3345,3345,0
|
|
20231108,105500,24374350,3345,3345,3345,3345,0
|
|
20231108,105400,24374350,3345,3345,3345,3345,0
|
|
20231108,105300,24374350,3345,3345,3345,3345,0
|
|
20231108,105200,24374350,3345,3345,3345,3345,0
|
|
20231108,105100,24374350,3345,3345,3345,3345,0
|
|
20231108,105000,24374350,3345,3345,3345,3345,0
|
|
20231108,104900,24374350,3345,3345,3345,3345,0
|
|
20231108,104800,24374350,3345,3345,3345,3345,0
|
|
20231108,104700,24374350,3345,3345,3345,3345,0
|
|
20231108,104600,24374350,3345,3345,3345,3345,0
|
|
20231108,104500,24374350,3345,3345,3345,3345,0
|
|
20231108,104400,24374350,3345,3345,3345,3345,0
|
|
20231108,104300,24374350,3345,3345,3345,3345,1
|
|
20231108,104200,24371005,3335,3335,3335,3335,0
|
|
20231108,104100,24371005,3335,3335,3335,3335,0
|
|
20231108,104000,24371005,3335,3335,3335,3335,0
|
|
20231108,103900,24371005,3335,3335,3335,3335,0
|
|
20231108,103800,24371005,3335,3335,3335,3335,0
|
|
20231108,103700,24371005,3335,3335,3335,3335,0
|
|
20231108,103600,24371005,3335,3335,3335,3335,0
|
|
20231108,103500,24371005,3335,3335,3335,3335,0
|
|
20231108,103400,24371005,3335,3335,3335,3335,0
|
|
20231108,103300,24371005,3335,3335,3335,3335,0
|
|
20231108,103200,24371005,3335,3335,3335,3335,0
|
|
20231108,103100,24371005,3335,3335,3335,3335,0
|
|
20231108,103000,24371005,3335,3335,3335,3335,0
|
|
20231108,102900,24371005,3335,3335,3335,3335,0
|
|
20231108,102800,24371005,3335,3335,3335,3335,0
|
|
20231108,102700,24371005,3335,3335,3335,3335,0
|
|
20231108,102600,24371005,3335,3335,3335,3335,0
|
|
20231108,102500,24371005,3335,3335,3335,3335,0
|
|
20231108,102400,24371005,3335,3335,3335,3335,0
|
|
20231108,102300,24371005,3335,3335,3335,3335,0
|
|
20231108,102200,24371005,3335,3335,3335,3335,2
|
|
20231108,102100,24364335,3340,3340,3340,3340,0
|
|
20231108,102000,24364335,3340,3340,3340,3340,0
|
|
20231108,101900,24364335,3340,3340,3340,3340,500
|
|
20231108,101800,22694335,3345,3345,3345,3345,0
|
|
20231108,101700,22694335,3345,3345,3345,3345,1
|
|
20231108,101600,22690990,3335,3335,3335,3335,37
|
|
20231108,101500,22567595,3345,3345,3345,3345,0
|
|
20231108,101400,22567595,3345,3345,3345,3345,0
|
|
20231108,101300,22567595,3345,3345,3345,3345,0
|
|
20231108,101200,22567595,3345,3345,3345,3345,0
|
|
20231108,101100,22567595,3345,3345,3345,3345,0
|
|
20231108,101000,22567595,3345,3345,3345,3345,0
|
|
20231108,100900,22567595,3345,3345,3345,3345,0
|
|
20231108,100800,22567595,3345,3345,3345,3345,0
|
|
20231108,100700,22567595,3345,3345,3345,3345,0
|
|
20231108,100600,22567595,3345,3345,3345,3345,0
|
|
20231108,100500,22567595,3345,3345,3345,3345,0
|
|
20231108,100400,22567595,3345,3345,3345,3345,0
|
|
20231108,100300,22567595,3345,3345,3345,3345,0
|
|
20231108,100200,22567595,3345,3345,3345,3345,1
|
|
20231108,100100,22564250,3340,3340,3340,3340,0
|
|
20231108,100000,22564250,3340,3340,3340,3340,30
|
|
20231108,095900,22464050,3335,3335,3335,3335,0
|
|
20231108,095800,22464050,3335,3335,3335,3335,0
|
|
20231108,095700,22464050,3335,3335,3335,3335,0
|
|
20231108,095600,22464050,3335,3335,3335,3335,300
|
|
20231108,095500,21463550,3335,3335,3335,3335,3
|
|
20231108,095400,21453545,3335,3335,3335,3335,0
|
|
20231108,095300,21453545,3335,3335,3335,3335,0
|
|
20231108,095200,21453545,3335,3335,3335,3335,0
|
|
20231108,095100,21453545,3335,3335,3335,3335,8
|
|
20231108,095000,21426865,3335,3335,3335,3335,0
|
|
20231108,094900,21426865,3335,3335,3335,3335,0
|
|
20231108,094800,21426865,3335,3335,3335,3335,0
|
|
20231108,094700,21426865,3335,3335,3335,3335,0
|
|
20231108,094600,21426865,3335,3335,3335,3335,0
|
|
20231108,094500,21426865,3335,3335,3335,3335,0
|
|
20231108,094400,21426865,3335,3335,3335,3335,1
|
|
20231108,094300,21423530,3310,3310,3310,3310,0
|
|
20231108,094200,21423530,3310,3310,3310,3310,0
|
|
20231108,094100,21423530,3310,3325,3325,3310,1554
|
|
20231108,094000,16271190,3325,3345,3345,3325,542
|
|
20231108,093900,14464770,3350,3350,3350,3350,0
|
|
20231108,093800,14464770,3350,3345,3350,3345,20
|
|
20231108,093700,14397865,3345,3345,3345,3345,0
|
|
20231108,093600,14397865,3345,3345,3345,3345,2
|
|
20231108,093500,14391175,3355,3330,3355,3330,3
|
|
20231108,093400,14381160,3355,3355,3355,3355,0
|
|
20231108,093300,14381160,3355,3355,3355,3355,0
|
|
20231108,093200,14381160,3355,3340,3355,3340,20
|
|
20231108,093100,14314345,3355,3355,3355,3355,2
|
|
20231108,093000,14307635,3335,3345,3345,3335,554
|
|
20231108,092900,12459840,3330,3350,3355,3330,885
|
|
20231108,092800,9500525,3350,3350,3350,3350,0
|
|
20231108,092700,9500525,3350,3350,3350,3350,0
|
|
20231108,092600,9500525,3350,3355,3355,3350,3
|
|
20231108,092500,9490470,3350,3350,3350,3350,0
|
|
20231108,092400,9490470,3350,3350,3350,3350,0
|
|
20231108,092300,9490470,3350,3350,3350,3350,5
|
|
20231108,092200,9473720,3355,3355,3355,3355,60
|
|
20231108,092100,9272420,3355,3355,3355,3355,0
|
|
20231108,092000,9272420,3355,3350,3355,3350,8
|
|
20231108,091900,9245615,3350,3350,3350,3350,5
|
|
20231108,091800,9228865,3355,3355,3355,3355,140
|
|
20231108,091700,8759165,3355,3350,3355,3350,300
|
|
20231108,091600,7753475,3350,3355,3355,3350,81
|
|
20231108,091500,7482115,3350,3355,3355,3350,231
|
|
20231108,091400,6707265,3375,3360,3375,3360,223
|
|
20231108,091300,5957895,3360,3375,3375,3360,131
|
|
20231108,091200,5517720,3360,3370,3370,3360,100
|
|
20231108,091100,5181420,3375,3375,3375,3375,0
|
|
20231108,091000,5181420,3375,3375,3375,3375,23
|
|
20231108,090900,5103795,3380,3385,3385,3380,47
|
|
20231108,090800,4944810,3390,3390,3390,3390,50
|
|
20231108,090700,4775310,3390,3390,3390,3390,0
|
|
20231108,090600,4775310,3390,3390,3390,3390,0
|
|
20231108,090500,4775310,3390,3385,3390,3385,15
|
|
20231108,090400,4724485,3380,3360,3380,3360,37
|
|
20231108,090300,4599485,3360,3345,3360,3345,378
|
|
20231108,090200,3330465,3345,3345,3345,3345,1
|
|
20231108,090100,3327120,3355,3355,3355,3340,15
|
|
20231108,090000,3276810,3340,3350,3350,3340,980
|