646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194300,32281150,3320,3320,3320,3320,50
|
|
20231109,194200,32281150,3320,3320,3320,3320,0
|
|
20231109,194100,32281150,3320,3320,3320,3320,0
|
|
20231109,194000,32281150,3320,3320,3320,3320,0
|
|
20231109,193900,32281150,3320,3320,3320,3320,0
|
|
20231109,193800,32281150,3320,3320,3320,3320,0
|
|
20231109,193700,32281150,3320,3320,3320,3320,0
|
|
20231109,193600,32281150,3320,3320,3320,3320,0
|
|
20231109,193500,32281150,3320,3320,3320,3320,0
|
|
20231109,193400,32281150,3320,3320,3320,3320,0
|
|
20231109,193300,32281150,3320,3320,3320,3320,0
|
|
20231109,193200,32281150,3320,3320,3320,3320,0
|
|
20231109,193100,32281150,3320,3320,3320,3320,0
|
|
20231109,193000,32281150,3320,3320,3320,3320,0
|
|
20231109,192900,32281150,3320,3320,3320,3320,0
|
|
20231109,192800,32281150,3320,3320,3320,3320,0
|
|
20231109,192700,32281150,3320,3320,3320,3320,0
|
|
20231109,192600,32281150,3320,3320,3320,3320,0
|
|
20231109,192500,32281150,3320,3320,3320,3320,0
|
|
20231109,192400,32281150,3320,3320,3320,3320,0
|
|
20231109,192300,32281150,3320,3320,3320,3320,0
|
|
20231109,192200,32281150,3320,3320,3320,3320,0
|
|
20231109,192100,32281150,3320,3320,3320,3320,0
|
|
20231109,192000,32281150,3320,3320,3320,3320,0
|
|
20231109,191900,32281150,3320,3320,3320,3320,0
|
|
20231109,191800,32281150,3320,3320,3320,3320,0
|
|
20231109,191700,32281150,3320,3320,3320,3320,0
|
|
20231109,191600,32281150,3320,3320,3320,3320,0
|
|
20231109,191500,32281150,3320,3320,3320,3320,0
|
|
20231109,191400,32281150,3320,3320,3320,3320,0
|
|
20231109,191300,32281150,3320,3320,3320,3320,50
|
|
20231109,191200,32281150,3320,3320,3320,3320,0
|
|
20231109,191100,32281150,3320,3320,3320,3320,0
|
|
20231109,191000,32281150,3320,3320,3320,3320,0
|
|
20231109,190900,32281150,3320,3320,3320,3320,0
|
|
20231109,190800,32281150,3320,3320,3320,3320,0
|
|
20231109,190700,32281150,3320,3320,3320,3320,0
|
|
20231109,190600,32281150,3320,3320,3320,3320,0
|
|
20231109,190500,32281150,3320,3320,3320,3320,0
|
|
20231109,190400,32281150,3320,3320,3320,3320,0
|
|
20231109,190300,32281150,3320,3320,3320,3320,0
|
|
20231109,190200,32281150,3320,3320,3320,3320,0
|
|
20231109,190100,32281150,3320,3320,3320,3320,0
|
|
20231109,190000,32281150,3320,3320,3320,3320,0
|
|
20231109,185900,32281150,3320,3320,3320,3320,0
|
|
20231109,185800,32281150,3320,3320,3320,3320,0
|
|
20231109,185700,32281150,3320,3320,3320,3320,0
|
|
20231109,185600,32281150,3320,3320,3320,3320,0
|
|
20231109,185500,32281150,3320,3320,3320,3320,0
|
|
20231109,185400,32281150,3320,3320,3320,3320,0
|
|
20231109,185300,32281150,3320,3320,3320,3320,0
|
|
20231109,185200,32281150,3320,3320,3320,3320,0
|
|
20231109,185100,32281150,3320,3320,3320,3320,0
|
|
20231109,185000,32281150,3320,3320,3320,3320,0
|
|
20231109,184900,32281150,3320,3320,3320,3320,0
|
|
20231109,184800,32281150,3320,3320,3320,3320,0
|
|
20231109,184700,32281150,3320,3320,3320,3320,0
|
|
20231109,184600,32281150,3320,3320,3320,3320,0
|
|
20231109,184500,32281150,3320,3320,3320,3320,0
|
|
20231109,184400,32281150,3320,3320,3320,3320,0
|
|
20231109,184300,32281150,3320,3320,3320,3320,50
|
|
20231109,184200,32281150,3320,3320,3320,3320,0
|
|
20231109,184100,32281150,3320,3320,3320,3320,0
|
|
20231109,184000,32281150,3320,3320,3320,3320,0
|
|
20231109,183900,32281150,3320,3320,3320,3320,0
|
|
20231109,183800,32281150,3320,3320,3320,3320,0
|
|
20231109,183700,32281150,3320,3320,3320,3320,0
|
|
20231109,183600,32281150,3320,3320,3320,3320,0
|
|
20231109,183500,32281150,3320,3320,3320,3320,0
|
|
20231109,183400,32281150,3320,3320,3320,3320,0
|
|
20231109,183300,32281150,3320,3320,3320,3320,0
|
|
20231109,183200,32281150,3320,3320,3320,3320,0
|
|
20231109,183100,32281150,3320,3320,3320,3320,0
|
|
20231109,183000,32281150,3320,3320,3320,3320,0
|
|
20231109,182900,32281150,3320,3320,3320,3320,0
|
|
20231109,182800,32281150,3320,3320,3320,3320,0
|
|
20231109,182700,32281150,3320,3320,3320,3320,0
|
|
20231109,182600,32281150,3320,3320,3320,3320,0
|
|
20231109,182500,32281150,3320,3320,3320,3320,0
|
|
20231109,182400,32281150,3320,3320,3320,3320,0
|
|
20231109,182300,32281150,3320,3320,3320,3320,0
|
|
20231109,182200,32281150,3320,3320,3320,3320,0
|
|
20231109,182100,32281150,3320,3320,3320,3320,0
|
|
20231109,182000,32281150,3320,3320,3320,3320,0
|
|
20231109,181900,32281150,3320,3320,3320,3320,0
|
|
20231109,181800,32281150,3320,3320,3320,3320,0
|
|
20231109,181700,32281150,3320,3320,3320,3320,0
|
|
20231109,181600,32281150,3320,3320,3320,3320,0
|
|
20231109,181500,32281150,3320,3320,3320,3320,0
|
|
20231109,181400,32281150,3320,3320,3320,3320,0
|
|
20231109,181300,32281150,3320,3320,3320,3320,50
|
|
20231109,181200,32281150,3320,3320,3320,3320,0
|
|
20231109,181100,32281150,3320,3320,3320,3320,0
|
|
20231109,181000,32281150,3320,3320,3320,3320,0
|
|
20231109,180900,32281150,3320,3320,3320,3320,0
|
|
20231109,180800,32281150,3320,3320,3320,3320,0
|
|
20231109,180700,32281150,3320,3320,3320,3320,0
|
|
20231109,180600,32281150,3320,3320,3320,3320,0
|
|
20231109,180500,32281150,3320,3320,3320,3320,0
|
|
20231109,180400,32281150,3320,3320,3320,3320,0
|
|
20231109,180300,32281150,3320,3320,3320,3320,0
|
|
20231109,180200,32281150,3320,3320,3320,3320,0
|
|
20231109,180100,32281150,3320,3320,3320,3320,0
|
|
20231109,180000,32281150,3320,3320,3320,3320,0
|
|
20231109,175900,32281150,3320,3320,3320,3320,0
|
|
20231109,175800,32281150,3320,3320,3320,3320,0
|
|
20231109,175700,32281150,3320,3320,3320,3320,0
|
|
20231109,175600,32281150,3320,3320,3320,3320,0
|
|
20231109,175500,32281150,3320,3320,3320,3320,0
|
|
20231109,175400,32281150,3320,3320,3320,3320,0
|
|
20231109,175300,32281150,3320,3320,3320,3320,0
|
|
20231109,175200,32281150,3320,3320,3320,3320,0
|
|
20231109,175100,32281150,3320,3320,3320,3320,0
|
|
20231109,175000,32281150,3320,3320,3320,3320,0
|
|
20231109,174900,32281150,3320,3320,3320,3320,0
|
|
20231109,174800,32281150,3320,3320,3320,3320,0
|
|
20231109,174700,32281150,3320,3320,3320,3320,0
|
|
20231109,174600,32281150,3320,3320,3320,3320,0
|
|
20231109,174500,32281150,3320,3320,3320,3320,0
|
|
20231109,174400,32281150,3320,3320,3320,3320,0
|
|
20231109,174300,32281150,3320,3320,3320,3320,50
|
|
20231109,174200,32281150,3320,3320,3320,3320,0
|
|
20231109,174100,32281150,3320,3320,3320,3320,0
|
|
20231109,174000,32281150,3320,3320,3320,3320,0
|
|
20231109,173900,32281150,3320,3320,3320,3320,0
|
|
20231109,173800,32281150,3320,3320,3320,3320,0
|
|
20231109,173700,32281150,3320,3320,3320,3320,0
|
|
20231109,173600,32281150,3320,3320,3320,3320,0
|
|
20231109,173500,32281150,3320,3320,3320,3320,0
|
|
20231109,173400,32281150,3320,3320,3320,3320,0
|
|
20231109,173300,32281150,3320,3320,3320,3320,0
|
|
20231109,173200,32281150,3320,3320,3320,3320,0
|
|
20231109,173100,32281150,3320,3320,3320,3320,0
|
|
20231109,173000,32281150,3320,3320,3320,3320,0
|
|
20231109,172900,32281150,3320,3320,3320,3320,0
|
|
20231109,172800,32281150,3320,3320,3320,3320,0
|
|
20231109,172700,32281150,3320,3320,3320,3320,0
|
|
20231109,172600,32281150,3320,3320,3320,3320,0
|
|
20231109,172500,32281150,3320,3320,3320,3320,0
|
|
20231109,172400,32281150,3320,3320,3320,3320,0
|
|
20231109,172300,32281150,3320,3320,3320,3320,0
|
|
20231109,172200,32281150,3320,3320,3320,3320,0
|
|
20231109,172100,32281150,3320,3320,3320,3320,0
|
|
20231109,172000,32281150,3320,3320,3320,3320,0
|
|
20231109,171900,32281150,3320,3320,3320,3320,0
|
|
20231109,171800,32281150,3320,3320,3320,3320,0
|
|
20231109,171700,32281150,3320,3320,3320,3320,0
|
|
20231109,171600,32281150,3320,3320,3320,3320,0
|
|
20231109,171500,32281150,3320,3320,3320,3320,0
|
|
20231109,171400,32281150,3320,3320,3320,3320,0
|
|
20231109,171300,32281150,3320,3320,3320,3320,50
|
|
20231109,171200,32281150,3320,3320,3320,3320,0
|
|
20231109,171100,32281150,3320,3320,3320,3320,0
|
|
20231109,171000,32281150,3320,3320,3320,3320,0
|
|
20231109,170900,32281150,3320,3320,3320,3320,0
|
|
20231109,170800,32281150,3320,3320,3320,3320,0
|
|
20231109,170700,32281150,3320,3320,3320,3320,0
|
|
20231109,170600,32281150,3320,3320,3320,3320,0
|
|
20231109,170500,32281150,3320,3320,3320,3320,0
|
|
20231109,170400,32281150,3320,3320,3320,3320,0
|
|
20231109,170300,32281150,3320,3320,3320,3320,0
|
|
20231109,170200,32281150,3320,3320,3320,3320,0
|
|
20231109,170100,32281150,3320,3320,3320,3320,0
|
|
20231109,170000,32281150,3320,3320,3320,3320,0
|
|
20231109,165900,32281150,3320,3320,3320,3320,0
|
|
20231109,165800,32281150,3320,3320,3320,3320,0
|
|
20231109,165700,32281150,3320,3320,3320,3320,0
|
|
20231109,165600,32281150,3320,3320,3320,3320,0
|
|
20231109,165500,32281150,3320,3320,3320,3320,0
|
|
20231109,165400,32281150,3320,3320,3320,3320,0
|
|
20231109,165300,32281150,3320,3320,3320,3320,0
|
|
20231109,165200,32281150,3320,3320,3320,3320,0
|
|
20231109,165100,32281150,3320,3320,3320,3320,0
|
|
20231109,165000,32281150,3320,3320,3320,3320,0
|
|
20231109,164900,32281150,3320,3320,3320,3320,0
|
|
20231109,164800,32281150,3320,3320,3320,3320,0
|
|
20231109,164700,32281150,3320,3320,3320,3320,0
|
|
20231109,164600,32281150,3320,3320,3320,3320,0
|
|
20231109,164500,32281150,3320,3320,3320,3320,0
|
|
20231109,164400,32281150,3320,3320,3320,3320,0
|
|
20231109,164300,32281150,3320,3320,3320,3320,50
|
|
20231109,164200,32281150,3320,3320,3320,3320,0
|
|
20231109,164100,32281150,3320,3320,3320,3320,0
|
|
20231109,164000,32281150,3320,3320,3320,3320,0
|
|
20231109,163900,32281150,3320,3320,3320,3320,0
|
|
20231109,163800,32281150,3320,3320,3320,3320,0
|
|
20231109,163700,32281150,3320,3320,3320,3320,0
|
|
20231109,163600,32281150,3320,3320,3320,3320,0
|
|
20231109,163500,32281150,3320,3320,3320,3320,0
|
|
20231109,163400,32281150,3320,3320,3320,3320,0
|
|
20231109,163300,32281150,3320,3320,3320,3320,0
|
|
20231109,163200,32281150,3320,3320,3320,3320,0
|
|
20231109,163100,32281150,3320,3320,3320,3320,0
|
|
20231109,163000,32281150,3320,3320,3320,3320,0
|
|
20231109,162900,32281150,3320,3320,3320,3320,0
|
|
20231109,162800,32281150,3320,3320,3320,3320,0
|
|
20231109,162700,32281150,3320,3320,3320,3320,0
|
|
20231109,162600,32281150,3320,3320,3320,3320,0
|
|
20231109,162500,32281150,3320,3320,3320,3320,0
|
|
20231109,162400,32281150,3320,3320,3320,3320,0
|
|
20231109,162300,32281150,3320,3320,3320,3320,0
|
|
20231109,162200,32281150,3320,3320,3320,3320,0
|
|
20231109,162100,32281150,3320,3320,3320,3320,0
|
|
20231109,162000,32281150,3320,3320,3320,3320,0
|
|
20231109,161900,32281150,3320,3320,3320,3320,0
|
|
20231109,161800,32281150,3320,3320,3320,3320,0
|
|
20231109,161700,32281150,3320,3320,3320,3320,0
|
|
20231109,161600,32281150,3320,3320,3320,3320,0
|
|
20231109,161500,32281150,3320,3320,3320,3320,0
|
|
20231109,161400,32281150,3320,3320,3320,3320,0
|
|
20231109,161300,32281150,3320,3320,3320,3320,50
|
|
20231109,161200,32281150,3320,3320,3320,3320,0
|
|
20231109,161100,32281150,3320,3320,3320,3320,0
|
|
20231109,161000,32281150,3320,3320,3320,3320,0
|
|
20231109,160900,32281150,3320,3320,3320,3320,0
|
|
20231109,160800,32281150,3320,3320,3320,3320,0
|
|
20231109,160700,32281150,3320,3320,3320,3320,0
|
|
20231109,160600,32281150,3320,3320,3320,3320,0
|
|
20231109,160500,32281150,3320,3320,3320,3320,0
|
|
20231109,160400,32281150,3320,3320,3320,3320,0
|
|
20231109,160300,32281150,3320,3320,3320,3320,0
|
|
20231109,160200,32281150,3320,3320,3320,3320,0
|
|
20231109,160100,32281150,3320,3320,3320,3320,0
|
|
20231109,160000,32281150,3320,3320,3320,3320,0
|
|
20231109,155900,32281150,3320,3320,3320,3320,0
|
|
20231109,155800,32281150,3320,3320,3320,3320,0
|
|
20231109,155700,32281150,3320,3320,3320,3320,0
|
|
20231109,155600,32281150,3320,3320,3320,3320,0
|
|
20231109,155500,32281150,3320,3320,3320,3320,0
|
|
20231109,155400,32281150,3320,3320,3320,3320,0
|
|
20231109,155300,32281150,3320,3320,3320,3320,0
|
|
20231109,155200,32281150,3320,3320,3320,3320,0
|
|
20231109,155100,32281150,3320,3320,3320,3320,0
|
|
20231109,155000,32281150,3320,3320,3320,3320,0
|
|
20231109,154900,32281150,3320,3320,3320,3320,0
|
|
20231109,154800,32281150,3320,3320,3320,3320,0
|
|
20231109,154700,32281150,3320,3320,3320,3320,0
|
|
20231109,154600,32281150,3320,3320,3320,3320,0
|
|
20231109,154500,32281150,3320,3320,3320,3320,0
|
|
20231109,154400,32281150,3320,3320,3320,3320,0
|
|
20231109,154300,32281150,3320,3320,3320,3320,50
|
|
20231109,154200,32281150,3320,3320,3320,3320,0
|
|
20231109,154100,32281150,3320,3320,3320,3320,0
|
|
20231109,154000,32281150,3320,3320,3320,3320,0
|
|
20231109,153900,32281150,3320,3320,3320,3320,0
|
|
20231109,153800,32281150,3320,3320,3320,3320,0
|
|
20231109,153700,32281150,3320,3320,3320,3320,0
|
|
20231109,153600,32281150,3320,3320,3320,3320,0
|
|
20231109,153500,32281150,3320,3320,3320,3320,0
|
|
20231109,153400,32281150,3320,3320,3320,3320,0
|
|
20231109,153300,32281150,3320,3320,3320,3320,0
|
|
20231109,153200,32281150,3320,3320,3320,3320,0
|
|
20231109,153100,32281150,3320,3320,3320,3320,0
|
|
20231109,153000,32281150,3320,3320,3320,3320,50
|
|
20231109,152900,32115150,3320,3320,3320,3320,0
|
|
20231109,152800,32115150,3320,3320,3320,3320,0
|
|
20231109,152700,32115150,3320,3320,3320,3320,0
|
|
20231109,152600,32115150,3320,3320,3320,3320,0
|
|
20231109,152500,32115150,3320,3320,3320,3320,0
|
|
20231109,152400,32115150,3320,3320,3320,3320,0
|
|
20231109,152300,32115150,3320,3320,3320,3320,0
|
|
20231109,152200,32115150,3320,3320,3320,3320,0
|
|
20231109,152100,32115150,3320,3320,3320,3320,0
|
|
20231109,152000,32115150,3320,3320,3320,3320,0
|
|
20231109,151900,32115150,3320,3315,3320,3315,160
|
|
20231109,151800,31584700,3315,3315,3315,3315,50
|
|
20231109,151700,31418950,3315,3295,3315,3290,208
|
|
20231109,151600,30733530,3295,3295,3295,3295,5
|
|
20231109,151500,30717055,3295,3265,3295,3265,684
|
|
20231109,151400,28470990,3265,3265,3265,3265,0
|
|
20231109,151300,28470990,3265,3265,3265,3265,0
|
|
20231109,151200,28470990,3265,3265,3265,3265,0
|
|
20231109,151100,28470990,3265,3265,3265,3265,212
|
|
20231109,151000,27778810,3275,3275,3275,3275,0
|
|
20231109,150900,27778810,3275,3275,3275,3275,0
|
|
20231109,150800,27778810,3275,3275,3275,3275,0
|
|
20231109,150700,27778810,3275,3275,3275,3275,0
|
|
20231109,150600,27778810,3275,3275,3275,3275,2
|
|
20231109,150500,27772260,3280,3275,3280,3265,131
|
|
20231109,150400,27343490,3275,3275,3275,3275,0
|
|
20231109,150300,27343490,3275,3275,3275,3275,0
|
|
20231109,150200,27343490,3275,3280,3280,3275,13
|
|
20231109,150100,27300865,3285,3285,3285,3285,0
|
|
20231109,150000,27300865,3285,3285,3285,3285,10
|
|
20231109,145900,27268015,3295,3295,3295,3295,25
|
|
20231109,145800,27185640,3290,3290,3290,3290,0
|
|
20231109,145700,27185640,3290,3290,3290,3290,0
|
|
20231109,145600,27185640,3290,3290,3290,3290,0
|
|
20231109,145500,27185640,3290,3290,3290,3290,0
|
|
20231109,145400,27185640,3290,3290,3290,3290,0
|
|
20231109,145300,27185640,3290,3290,3290,3290,24
|
|
20231109,145200,27106680,3290,3290,3290,3290,10
|
|
20231109,145100,27073780,3275,3275,3275,3275,0
|
|
20231109,145000,27073780,3275,3275,3275,3275,0
|
|
20231109,144900,27073780,3275,3275,3275,3275,0
|
|
20231109,144800,27073780,3275,3275,3275,3275,0
|
|
20231109,144700,27073780,3275,3275,3275,3275,0
|
|
20231109,144600,27073780,3275,3275,3275,3275,0
|
|
20231109,144500,27073780,3275,3275,3275,3275,0
|
|
20231109,144400,27073780,3275,3275,3275,3275,0
|
|
20231109,144300,27073780,3275,3275,3275,3275,0
|
|
20231109,144200,27073780,3275,3275,3275,3275,0
|
|
20231109,144100,27073780,3275,3275,3275,3275,0
|
|
20231109,144000,27073780,3275,3275,3275,3275,0
|
|
20231109,143900,27073780,3275,3270,3275,3270,42
|
|
20231109,143800,26936435,3270,3270,3270,3270,9
|
|
20231109,143700,26907005,3270,3270,3270,3270,0
|
|
20231109,143600,26907005,3270,3270,3270,3270,0
|
|
20231109,143500,26907005,3270,3270,3270,3270,0
|
|
20231109,143400,26907005,3270,3270,3270,3270,0
|
|
20231109,143300,26907005,3270,3270,3270,3270,1
|
|
20231109,143200,26903735,3295,3285,3295,3285,30
|
|
20231109,143100,26805100,3270,3270,3270,3270,0
|
|
20231109,143000,26805100,3270,3270,3270,3270,0
|
|
20231109,142900,26805100,3270,3290,3290,3270,159
|
|
20231109,142800,26284670,3280,3280,3280,3280,5
|
|
20231109,142700,26268270,3285,3285,3285,3285,0
|
|
20231109,142600,26268270,3285,3285,3285,3285,0
|
|
20231109,142500,26268270,3285,3285,3285,3285,0
|
|
20231109,142400,26268270,3285,3285,3285,3285,0
|
|
20231109,142300,26268270,3285,3285,3290,3285,9
|
|
20231109,142200,26238685,3295,3295,3295,3295,0
|
|
20231109,142100,26238685,3295,3285,3295,3285,30
|
|
20231109,142000,26140030,3275,3275,3280,3275,373
|
|
20231109,141900,24918450,3275,3275,3275,3275,0
|
|
20231109,141800,24918450,3275,3300,3300,3275,772
|
|
20231109,141700,22371945,3300,3300,3300,3300,0
|
|
20231109,141600,22371945,3300,3300,3300,3300,0
|
|
20231109,141500,22371945,3300,3300,3300,3300,0
|
|
20231109,141400,22371945,3300,3300,3300,3300,0
|
|
20231109,141300,22371945,3300,3300,3300,3300,0
|
|
20231109,141200,22371945,3300,3300,3300,3300,0
|
|
20231109,141100,22371945,3300,3300,3300,3300,0
|
|
20231109,141000,22371945,3300,3300,3300,3300,0
|
|
20231109,140900,22371945,3300,3300,3300,3300,0
|
|
20231109,140800,22371945,3300,3300,3300,3300,0
|
|
20231109,140700,22371945,3300,3300,3300,3300,1
|
|
20231109,140600,22368645,3300,3300,3300,3300,2
|
|
20231109,140500,22362045,3300,3300,3300,3300,0
|
|
20231109,140400,22362045,3300,3300,3300,3300,2
|
|
20231109,140300,22355445,3300,3300,3300,3300,1
|
|
20231109,140200,22352145,3300,3300,3300,3300,1
|
|
20231109,140100,22348845,3300,3300,3300,3300,17
|
|
20231109,140000,22292745,3300,3300,3300,3300,1
|
|
20231109,135900,22289445,3300,3305,3305,3300,26
|
|
20231109,135800,22203520,3300,3300,3300,3300,0
|
|
20231109,135700,22203520,3300,3300,3300,3300,1
|
|
20231109,135600,22200220,3300,3300,3300,3300,0
|
|
20231109,135500,22200220,3300,3300,3300,3300,0
|
|
20231109,135400,22200220,3300,3300,3300,3300,0
|
|
20231109,135300,22200220,3300,3300,3300,3300,0
|
|
20231109,135200,22200220,3300,3300,3300,3300,0
|
|
20231109,135100,22200220,3300,3300,3300,3300,0
|
|
20231109,135000,22200220,3300,3300,3300,3300,0
|
|
20231109,134900,22200220,3300,3300,3300,3300,0
|
|
20231109,134800,22200220,3300,3300,3300,3300,0
|
|
20231109,134700,22200220,3300,3300,3300,3300,0
|
|
20231109,134600,22200220,3300,3300,3300,3300,0
|
|
20231109,134500,22200220,3300,3300,3300,3300,0
|
|
20231109,134400,22200220,3300,3300,3300,3300,0
|
|
20231109,134300,22200220,3300,3300,3300,3300,0
|
|
20231109,134200,22200220,3300,3305,3305,3300,323
|
|
20231109,134100,21132760,3300,3300,3300,3300,0
|
|
20231109,134000,21132760,3300,3300,3300,3300,0
|
|
20231109,133900,21132760,3300,3300,3300,3300,1
|
|
20231109,133800,21129460,3285,3285,3285,3285,0
|
|
20231109,133700,21129460,3285,3285,3285,3285,0
|
|
20231109,133600,21129460,3285,3285,3285,3285,0
|
|
20231109,133500,21129460,3285,3285,3285,3285,0
|
|
20231109,133400,21129460,3285,3285,3285,3285,0
|
|
20231109,133300,21129460,3285,3285,3285,3285,0
|
|
20231109,133200,21129460,3285,3285,3285,3285,0
|
|
20231109,133100,21129460,3285,3285,3285,3285,0
|
|
20231109,133000,21129460,3285,3285,3285,3285,0
|
|
20231109,132900,21129460,3285,3285,3285,3285,0
|
|
20231109,132800,21129460,3285,3285,3285,3285,0
|
|
20231109,132700,21129460,3285,3285,3285,3285,0
|
|
20231109,132600,21129460,3285,3285,3285,3285,0
|
|
20231109,132500,21129460,3285,3285,3285,3285,0
|
|
20231109,132400,21129460,3285,3285,3285,3285,0
|
|
20231109,132300,21129460,3285,3285,3285,3285,0
|
|
20231109,132200,21129460,3285,3285,3285,3285,0
|
|
20231109,132100,21129460,3285,3285,3285,3285,0
|
|
20231109,132000,21129460,3285,3285,3285,3285,0
|
|
20231109,131900,21129460,3285,3285,3285,3285,0
|
|
20231109,131800,21129460,3285,3285,3285,3285,0
|
|
20231109,131700,21129460,3285,3285,3285,3285,0
|
|
20231109,131600,21129460,3285,3285,3285,3285,0
|
|
20231109,131500,21129460,3285,3285,3285,3285,0
|
|
20231109,131400,21129460,3285,3285,3285,3285,0
|
|
20231109,131300,21129460,3285,3285,3285,3285,0
|
|
20231109,131200,21129460,3285,3285,3285,3285,1
|
|
20231109,131100,21126175,3280,3280,3280,3280,0
|
|
20231109,131000,21126175,3280,3280,3280,3280,0
|
|
20231109,130900,21126175,3280,3280,3280,3280,0
|
|
20231109,130800,21126175,3280,3280,3280,3280,0
|
|
20231109,130700,21126175,3280,3280,3280,3280,0
|
|
20231109,130600,21126175,3280,3280,3280,3280,0
|
|
20231109,130500,21126175,3280,3280,3280,3280,0
|
|
20231109,130400,21126175,3280,3280,3280,3280,0
|
|
20231109,130300,21126175,3280,3310,3310,3280,37
|
|
20231109,130200,21003765,3310,3310,3310,3310,0
|
|
20231109,130100,21003765,3310,3310,3310,3310,0
|
|
20231109,130000,21003765,3310,3310,3310,3310,0
|
|
20231109,125900,21003765,3310,3310,3310,3310,0
|
|
20231109,125800,21003765,3310,3310,3310,3310,3
|
|
20231109,125700,20993835,3275,3275,3275,3275,0
|
|
20231109,125600,20993835,3275,3275,3275,3275,0
|
|
20231109,125500,20993835,3275,3275,3275,3275,0
|
|
20231109,125400,20993835,3275,3275,3275,3275,0
|
|
20231109,125300,20993835,3275,3275,3275,3275,0
|
|
20231109,125200,20993835,3275,3275,3275,3275,0
|
|
20231109,125100,20993835,3275,3275,3275,3275,0
|
|
20231109,125000,20993835,3275,3275,3275,3275,0
|
|
20231109,124900,20993835,3275,3275,3275,3275,1
|
|
20231109,124800,20990560,3275,3275,3275,3275,0
|
|
20231109,124700,20990560,3275,3275,3275,3275,0
|
|
20231109,124600,20990560,3275,3275,3275,3275,0
|
|
20231109,124500,20990560,3275,3275,3275,3275,1
|
|
20231109,124400,20987285,3285,3285,3285,3285,0
|
|
20231109,124300,20987285,3285,3285,3285,3285,0
|
|
20231109,124200,20987285,3285,3285,3285,3285,1
|
|
20231109,124100,20984000,3275,3275,3275,3275,0
|
|
20231109,124000,20984000,3275,3275,3275,3275,0
|
|
20231109,123900,20984000,3275,3275,3275,3275,0
|
|
20231109,123800,20984000,3275,3275,3275,3275,0
|
|
20231109,123700,20984000,3275,3275,3275,3275,0
|
|
20231109,123600,20984000,3275,3275,3310,3275,317
|
|
20231109,123500,19937800,3285,3285,3285,3285,0
|
|
20231109,123400,19937800,3285,3285,3285,3285,0
|
|
20231109,123300,19937800,3285,3290,3295,3270,693
|
|
20231109,123200,17663000,3295,3295,3295,3295,0
|
|
20231109,123100,17663000,3295,3295,3295,3295,207
|
|
20231109,123000,16980935,3300,3300,3300,3300,4
|
|
20231109,122900,16967735,3300,3300,3300,3300,0
|
|
20231109,122800,16967735,3300,3300,3300,3300,0
|
|
20231109,122700,16967735,3300,3300,3300,3300,0
|
|
20231109,122600,16967735,3300,3300,3300,3300,0
|
|
20231109,122500,16967735,3300,3300,3300,3300,0
|
|
20231109,122400,16967735,3300,3300,3300,3300,0
|
|
20231109,122300,16967735,3300,3300,3300,3300,0
|
|
20231109,122200,16967735,3300,3300,3300,3300,0
|
|
20231109,122100,16967735,3300,3300,3300,3300,300
|
|
20231109,122000,15977735,3300,3300,3300,3300,0
|
|
20231109,121900,15977735,3300,3300,3300,3300,0
|
|
20231109,121800,15977735,3300,3300,3300,3300,1
|
|
20231109,121700,15974435,3300,3300,3300,3300,299
|
|
20231109,121600,14987735,3300,3300,3300,3300,0
|
|
20231109,121500,14987735,3300,3300,3300,3300,0
|
|
20231109,121400,14987735,3300,3300,3300,3300,0
|
|
20231109,121300,14987735,3300,3300,3300,3300,0
|
|
20231109,121200,14987735,3300,3300,3300,3300,1
|
|
20231109,121100,14984435,3310,3310,3310,3310,0
|
|
20231109,121000,14984435,3310,3310,3310,3310,0
|
|
20231109,120900,14984435,3310,3310,3310,3310,0
|
|
20231109,120800,14984435,3310,3310,3310,3310,1
|
|
20231109,120700,14981125,3300,3300,3300,3300,0
|
|
20231109,120600,14981125,3300,3300,3300,3300,0
|
|
20231109,120500,14981125,3300,3300,3300,3300,0
|
|
20231109,120400,14981125,3300,3300,3300,3300,0
|
|
20231109,120300,14981125,3300,3300,3300,3300,0
|
|
20231109,120200,14981125,3300,3300,3300,3300,0
|
|
20231109,120100,14981125,3300,3300,3300,3300,0
|
|
20231109,120000,14981125,3300,3300,3300,3300,0
|
|
20231109,115900,14981125,3300,3300,3300,3300,0
|
|
20231109,115800,14981125,3300,3300,3300,3300,0
|
|
20231109,115700,14981125,3300,3300,3300,3300,175
|
|
20231109,115600,14403625,3300,3300,3300,3300,0
|
|
20231109,115500,14403625,3300,3305,3305,3300,160
|
|
20231109,115400,13875615,3305,3305,3305,3305,0
|
|
20231109,115300,13875615,3305,3305,3305,3305,0
|
|
20231109,115200,13875615,3305,3305,3305,3305,0
|
|
20231109,115100,13875615,3305,3300,3305,3300,39
|
|
20231109,115000,13746725,3300,3300,3300,3300,0
|
|
20231109,114900,13746725,3300,3300,3300,3300,82
|
|
20231109,114800,13476125,3295,3300,3300,3295,267
|
|
20231109,114700,12595075,3300,3305,3305,3300,92
|
|
20231109,114600,12291350,3310,3310,3310,3310,4
|
|
20231109,114500,12278110,3305,3305,3305,3305,0
|
|
20231109,114400,12278110,3305,3305,3305,3305,0
|
|
20231109,114300,12278110,3305,3305,3305,3305,0
|
|
20231109,114200,12278110,3305,3305,3305,3305,0
|
|
20231109,114100,12278110,3305,3305,3305,3305,0
|
|
20231109,114000,12278110,3305,3305,3305,3305,0
|
|
20231109,113900,12278110,3305,3305,3305,3305,0
|
|
20231109,113800,12278110,3305,3305,3305,3305,0
|
|
20231109,113700,12278110,3305,3305,3305,3305,0
|
|
20231109,113600,12278110,3305,3305,3305,3305,0
|
|
20231109,113500,12278110,3305,3305,3305,3305,0
|
|
20231109,113400,12278110,3305,3305,3305,3305,0
|
|
20231109,113300,12278110,3305,3305,3305,3305,0
|
|
20231109,113200,12278110,3305,3305,3305,3305,73
|
|
20231109,113100,12036845,3305,3305,3305,3305,0
|
|
20231109,113000,12036845,3305,3305,3305,3305,0
|
|
20231109,112900,12036845,3305,3305,3305,3305,0
|
|
20231109,112800,12036845,3305,3305,3305,3305,0
|
|
20231109,112700,12036845,3305,3305,3305,3305,0
|
|
20231109,112600,12036845,3305,3305,3305,3305,0
|
|
20231109,112500,12036845,3305,3305,3305,3305,0
|
|
20231109,112400,12036845,3305,3305,3305,3305,1
|
|
20231109,112300,12033540,3305,3305,3305,3305,0
|
|
20231109,112200,12033540,3305,3305,3305,3305,0
|
|
20231109,112100,12033540,3305,3305,3305,3305,0
|
|
20231109,112000,12033540,3305,3305,3305,3305,0
|
|
20231109,111900,12033540,3305,3305,3305,3305,0
|
|
20231109,111800,12033540,3305,3305,3305,3305,0
|
|
20231109,111700,12033540,3305,3305,3305,3305,0
|
|
20231109,111600,12033540,3305,3305,3305,3305,0
|
|
20231109,111500,12033540,3305,3305,3305,3305,0
|
|
20231109,111400,12033540,3305,3305,3305,3305,0
|
|
20231109,111300,12033540,3305,3305,3305,3305,0
|
|
20231109,111200,12033540,3305,3305,3305,3305,0
|
|
20231109,111100,12033540,3305,3305,3305,3305,0
|
|
20231109,111000,12033540,3305,3305,3305,3305,0
|
|
20231109,110900,12033540,3305,3305,3305,3305,0
|
|
20231109,110800,12033540,3305,3305,3305,3305,0
|
|
20231109,110700,12033540,3305,3305,3305,3305,0
|
|
20231109,110600,12033540,3305,3305,3305,3305,10
|
|
20231109,110500,12000490,3305,3305,3305,3305,0
|
|
20231109,110400,12000490,3305,3305,3305,3305,0
|
|
20231109,110300,12000490,3305,3305,3305,3305,0
|
|
20231109,110200,12000490,3305,3305,3305,3305,0
|
|
20231109,110100,12000490,3305,3305,3305,3305,0
|
|
20231109,110000,12000490,3305,3305,3305,3305,0
|
|
20231109,105900,12000490,3305,3305,3305,3305,0
|
|
20231109,105800,12000490,3305,3305,3305,3305,0
|
|
20231109,105700,12000490,3305,3305,3305,3305,1
|
|
20231109,105600,11997185,3305,3305,3305,3305,0
|
|
20231109,105500,11997185,3305,3305,3305,3305,0
|
|
20231109,105400,11997185,3305,3305,3305,3305,0
|
|
20231109,105300,11997185,3305,3305,3305,3305,0
|
|
20231109,105200,11997185,3305,3305,3305,3305,0
|
|
20231109,105100,11997185,3305,3305,3305,3305,0
|
|
20231109,105000,11997185,3305,3305,3305,3305,0
|
|
20231109,104900,11997185,3305,3305,3305,3305,0
|
|
20231109,104800,11997185,3305,3305,3305,3305,0
|
|
20231109,104700,11997185,3305,3305,3305,3305,0
|
|
20231109,104600,11997185,3305,3305,3305,3305,0
|
|
20231109,104500,11997185,3305,3305,3305,3305,0
|
|
20231109,104400,11997185,3305,3305,3305,3305,0
|
|
20231109,104300,11997185,3305,3305,3305,3305,0
|
|
20231109,104200,11997185,3305,3305,3305,3305,0
|
|
20231109,104100,11997185,3305,3305,3305,3305,0
|
|
20231109,104000,11997185,3305,3305,3305,3305,0
|
|
20231109,103900,11997185,3305,3305,3305,3305,0
|
|
20231109,103800,11997185,3305,3305,3305,3305,0
|
|
20231109,103700,11997185,3305,3305,3305,3305,0
|
|
20231109,103600,11997185,3305,3305,3305,3305,0
|
|
20231109,103500,11997185,3305,3305,3305,3305,0
|
|
20231109,103400,11997185,3305,3305,3305,3305,0
|
|
20231109,103300,11997185,3305,3305,3305,3305,0
|
|
20231109,103200,11997185,3305,3305,3305,3305,0
|
|
20231109,103100,11997185,3305,3305,3305,3305,0
|
|
20231109,103000,11997185,3305,3305,3305,3305,17
|
|
20231109,102900,11941000,3310,3310,3310,3310,0
|
|
20231109,102800,11941000,3310,3310,3310,3310,50
|
|
20231109,102700,11775500,3310,3310,3310,3310,200
|
|
20231109,102600,11113500,3305,3305,3305,3305,0
|
|
20231109,102500,11113500,3305,3305,3305,3305,0
|
|
20231109,102400,11113500,3305,3305,3305,3305,0
|
|
20231109,102300,11113500,3305,3305,3305,3305,16
|
|
20231109,102200,11060620,3300,3305,3305,3300,120
|
|
20231109,102100,10664320,3310,3310,3310,3310,0
|
|
20231109,102000,10664320,3310,3310,3310,3310,0
|
|
20231109,101900,10664320,3310,3310,3310,3310,0
|
|
20231109,101800,10664320,3310,3310,3310,3310,59
|
|
20231109,101700,10469030,3310,3315,3315,3310,155
|
|
20231109,101600,9955330,3320,3320,3320,3320,0
|
|
20231109,101500,9955330,3320,3320,3320,3320,180
|
|
20231109,101400,9357730,3320,3320,3320,3320,500
|
|
20231109,101300,7697730,3320,3320,3320,3320,0
|
|
20231109,101200,7697730,3320,3320,3320,3320,0
|
|
20231109,101100,7697730,3320,3320,3320,3320,0
|
|
20231109,101000,7697730,3320,3320,3320,3320,10
|
|
20231109,100900,7664530,3315,3315,3315,3315,0
|
|
20231109,100800,7664530,3315,3315,3315,3315,3
|
|
20231109,100700,7654585,3315,3315,3315,3315,0
|
|
20231109,100600,7654585,3315,3315,3315,3315,1
|
|
20231109,100500,7651270,3315,3315,3315,3315,0
|
|
20231109,100400,7651270,3315,3315,3315,3315,0
|
|
20231109,100300,7651270,3315,3315,3315,3315,1
|
|
20231109,100200,7647955,3315,3315,3315,3315,1
|
|
20231109,100100,7644640,3315,3315,3315,3315,1
|
|
20231109,100000,7641325,3315,3315,3315,3315,0
|
|
20231109,095900,7641325,3315,3315,3315,3315,8
|
|
20231109,095800,7614805,3315,3315,3315,3315,0
|
|
20231109,095700,7614805,3315,3315,3315,3315,1
|
|
20231109,095600,7611490,3320,3320,3320,3320,0
|
|
20231109,095500,7611490,3320,3320,3320,3320,0
|
|
20231109,095400,7611490,3320,3320,3320,3320,45
|
|
20231109,095300,7462090,3320,3320,3320,3320,1
|
|
20231109,095200,7458770,3310,3310,3310,3310,0
|
|
20231109,095100,7458770,3310,3310,3310,3310,0
|
|
20231109,095000,7458770,3310,3310,3310,3310,0
|
|
20231109,094900,7458770,3310,3310,3310,3310,0
|
|
20231109,094800,7458770,3310,3310,3310,3310,0
|
|
20231109,094700,7458770,3310,3310,3310,3310,0
|
|
20231109,094600,7458770,3310,3310,3310,3310,0
|
|
20231109,094500,7458770,3310,3310,3310,3310,0
|
|
20231109,094400,7458770,3310,3310,3310,3310,0
|
|
20231109,094300,7458770,3310,3310,3310,3310,0
|
|
20231109,094200,7458770,3310,3310,3310,3310,0
|
|
20231109,094100,7458770,3310,3310,3310,3310,2
|
|
20231109,094000,7452150,3310,3310,3310,3310,0
|
|
20231109,093900,7452150,3310,3310,3310,3310,0
|
|
20231109,093800,7452150,3310,3310,3310,3310,0
|
|
20231109,093700,7452150,3310,3310,3310,3310,0
|
|
20231109,093600,7452150,3310,3310,3310,3310,1
|
|
20231109,093500,7448840,3320,3320,3320,3320,0
|
|
20231109,093400,7448840,3320,3320,3320,3320,1
|
|
20231109,093300,7445520,3320,3320,3320,3320,2
|
|
20231109,093200,7438880,3320,3320,3320,3320,1
|
|
20231109,093100,7435560,3320,3320,3320,3320,1
|
|
20231109,093000,7432240,3320,3320,3320,3320,5
|
|
20231109,092900,7415640,3320,3320,3320,3320,0
|
|
20231109,092800,7415640,3320,3320,3320,3320,0
|
|
20231109,092700,7415640,3320,3320,3320,3320,0
|
|
20231109,092600,7415640,3320,3320,3320,3320,0
|
|
20231109,092500,7415640,3320,3320,3320,3320,0
|
|
20231109,092400,7415640,3320,3320,3320,3320,1
|
|
20231109,092300,7412320,3285,3285,3285,3285,0
|
|
20231109,092200,7412320,3285,3285,3285,3285,471
|
|
20231109,092100,5865085,3285,3290,3290,3285,85
|
|
20231109,092000,5585715,3285,3290,3290,3285,53
|
|
20231109,091900,5411380,3290,3300,3300,3290,62
|
|
20231109,091800,5206820,3300,3300,3300,3300,0
|
|
20231109,091700,5206820,3300,3300,3300,3300,0
|
|
20231109,091600,5206820,3300,3300,3300,3300,0
|
|
20231109,091500,5206820,3300,3300,3300,3300,33
|
|
20231109,091400,5097920,3300,3300,3300,3300,0
|
|
20231109,091300,5097920,3300,3300,3300,3300,0
|
|
20231109,091200,5097920,3300,3300,3300,3300,91
|
|
20231109,091100,4797620,3300,3300,3300,3300,0
|
|
20231109,091000,4797620,3300,3300,3300,3300,48
|
|
20231109,090900,4639220,3300,3300,3300,3300,0
|
|
20231109,090800,4639220,3300,3300,3300,3300,0
|
|
20231109,090700,4639220,3300,3300,3300,3300,0
|
|
20231109,090600,4639220,3300,3300,3300,3300,0
|
|
20231109,090500,4639220,3300,3300,3300,3300,0
|
|
20231109,090400,4639220,3300,3300,3300,3300,0
|
|
20231109,090300,4639220,3300,3300,3300,3300,0
|
|
20231109,090200,4639220,3300,3300,3300,3300,0
|
|
20231109,090100,4639220,3300,3300,3300,3300,0
|
|
20231109,090000,4639220,3300,3320,3320,3300,1400
|