645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194200,89685480,3130,3130,3130,3130,8270
|
|
20231110,194100,89685480,3130,3130,3130,3130,0
|
|
20231110,194000,89685480,3130,3130,3130,3130,0
|
|
20231110,193900,89685480,3130,3130,3130,3130,0
|
|
20231110,193800,89685480,3130,3130,3130,3130,0
|
|
20231110,193700,89685480,3130,3130,3130,3130,0
|
|
20231110,193600,89685480,3130,3130,3130,3130,0
|
|
20231110,193500,89685480,3130,3130,3130,3130,0
|
|
20231110,193400,89685480,3130,3130,3130,3130,0
|
|
20231110,193300,89685480,3130,3130,3130,3130,0
|
|
20231110,193200,89685480,3130,3130,3130,3130,0
|
|
20231110,193100,89685480,3130,3130,3130,3130,0
|
|
20231110,193000,89685480,3130,3130,3130,3130,0
|
|
20231110,192900,89685480,3130,3130,3130,3130,0
|
|
20231110,192800,89685480,3130,3130,3130,3130,0
|
|
20231110,192700,89685480,3130,3130,3130,3130,0
|
|
20231110,192600,89685480,3130,3130,3130,3130,0
|
|
20231110,192500,89685480,3130,3130,3130,3130,0
|
|
20231110,192400,89685480,3130,3130,3130,3130,0
|
|
20231110,192300,89685480,3130,3130,3130,3130,0
|
|
20231110,192200,89685480,3130,3130,3130,3130,0
|
|
20231110,192100,89685480,3130,3130,3130,3130,0
|
|
20231110,192000,89685480,3130,3130,3130,3130,0
|
|
20231110,191900,89685480,3130,3130,3130,3130,0
|
|
20231110,191800,89685480,3130,3130,3130,3130,0
|
|
20231110,191700,89685480,3130,3130,3130,3130,0
|
|
20231110,191600,89685480,3130,3130,3130,3130,0
|
|
20231110,191500,89685480,3130,3130,3130,3130,0
|
|
20231110,191400,89685480,3130,3130,3130,3130,0
|
|
20231110,191300,89685480,3130,3130,3130,3130,0
|
|
20231110,191200,89685480,3130,3130,3130,3130,8270
|
|
20231110,191100,89685480,3130,3130,3130,3130,0
|
|
20231110,191000,89685480,3130,3130,3130,3130,0
|
|
20231110,190900,89685480,3130,3130,3130,3130,0
|
|
20231110,190800,89685480,3130,3130,3130,3130,0
|
|
20231110,190700,89685480,3130,3130,3130,3130,0
|
|
20231110,190600,89685480,3130,3130,3130,3130,0
|
|
20231110,190500,89685480,3130,3130,3130,3130,0
|
|
20231110,190400,89685480,3130,3130,3130,3130,0
|
|
20231110,190300,89685480,3130,3130,3130,3130,0
|
|
20231110,190200,89685480,3130,3130,3130,3130,0
|
|
20231110,190100,89685480,3130,3130,3130,3130,0
|
|
20231110,190000,89685480,3130,3130,3130,3130,0
|
|
20231110,185900,89685480,3130,3130,3130,3130,0
|
|
20231110,185800,89685480,3130,3130,3130,3130,0
|
|
20231110,185700,89685480,3130,3130,3130,3130,0
|
|
20231110,185600,89685480,3130,3130,3130,3130,0
|
|
20231110,185500,89685480,3130,3130,3130,3130,0
|
|
20231110,185400,89685480,3130,3130,3130,3130,0
|
|
20231110,185300,89685480,3130,3130,3130,3130,0
|
|
20231110,185200,89685480,3130,3130,3130,3130,0
|
|
20231110,185100,89685480,3130,3130,3130,3130,0
|
|
20231110,185000,89685480,3130,3130,3130,3130,0
|
|
20231110,184900,89685480,3130,3130,3130,3130,0
|
|
20231110,184800,89685480,3130,3130,3130,3130,0
|
|
20231110,184700,89685480,3130,3130,3130,3130,0
|
|
20231110,184600,89685480,3130,3130,3130,3130,0
|
|
20231110,184500,89685480,3130,3130,3130,3130,0
|
|
20231110,184400,89685480,3130,3130,3130,3130,0
|
|
20231110,184300,89685480,3130,3130,3130,3130,0
|
|
20231110,184200,89685480,3130,3130,3130,3130,8270
|
|
20231110,184100,89685480,3130,3130,3130,3130,0
|
|
20231110,184000,89685480,3130,3130,3130,3130,0
|
|
20231110,183900,89685480,3130,3130,3130,3130,0
|
|
20231110,183800,89685480,3130,3130,3130,3130,0
|
|
20231110,183700,89685480,3130,3130,3130,3130,0
|
|
20231110,183600,89685480,3130,3130,3130,3130,0
|
|
20231110,183500,89685480,3130,3130,3130,3130,0
|
|
20231110,183400,89685480,3130,3130,3130,3130,0
|
|
20231110,183300,89685480,3130,3130,3130,3130,0
|
|
20231110,183200,89685480,3130,3130,3130,3130,0
|
|
20231110,183100,89685480,3130,3130,3130,3130,0
|
|
20231110,183000,89685480,3130,3130,3130,3130,0
|
|
20231110,182900,89685480,3130,3130,3130,3130,0
|
|
20231110,182800,89685480,3130,3130,3130,3130,0
|
|
20231110,182700,89685480,3130,3130,3130,3130,0
|
|
20231110,182600,89685480,3130,3130,3130,3130,0
|
|
20231110,182500,89685480,3130,3130,3130,3130,0
|
|
20231110,182400,89685480,3130,3130,3130,3130,0
|
|
20231110,182300,89685480,3130,3130,3130,3130,0
|
|
20231110,182200,89685480,3130,3130,3130,3130,0
|
|
20231110,182100,89685480,3130,3130,3130,3130,0
|
|
20231110,182000,89685480,3130,3130,3130,3130,0
|
|
20231110,181900,89685480,3130,3130,3130,3130,0
|
|
20231110,181800,89685480,3130,3130,3130,3130,0
|
|
20231110,181700,89685480,3130,3130,3130,3130,0
|
|
20231110,181600,89685480,3130,3130,3130,3130,0
|
|
20231110,181500,89685480,3130,3130,3130,3130,0
|
|
20231110,181400,89685480,3130,3130,3130,3130,0
|
|
20231110,181300,89685480,3130,3130,3130,3130,0
|
|
20231110,181200,89685480,3130,3130,3130,3130,8270
|
|
20231110,181100,89685480,3130,3130,3130,3130,0
|
|
20231110,181000,89685480,3130,3130,3130,3130,0
|
|
20231110,180900,89685480,3130,3130,3130,3130,0
|
|
20231110,180800,89685480,3130,3130,3130,3130,0
|
|
20231110,180700,89685480,3130,3130,3130,3130,0
|
|
20231110,180600,89685480,3130,3130,3130,3130,0
|
|
20231110,180500,89685480,3130,3130,3130,3130,0
|
|
20231110,180400,89685480,3130,3130,3130,3130,0
|
|
20231110,180300,89685480,3130,3130,3130,3130,0
|
|
20231110,180200,89685480,3130,3130,3130,3130,0
|
|
20231110,180100,89685480,3130,3130,3130,3130,0
|
|
20231110,180000,89685480,3130,3130,3130,3130,0
|
|
20231110,175900,89685480,3130,3130,3130,3130,0
|
|
20231110,175800,89685480,3130,3130,3130,3130,0
|
|
20231110,175700,89685480,3130,3130,3130,3130,0
|
|
20231110,175600,89685480,3130,3130,3130,3130,0
|
|
20231110,175500,89685480,3130,3130,3130,3130,0
|
|
20231110,175400,89685480,3130,3130,3130,3130,0
|
|
20231110,175300,89685480,3130,3130,3130,3130,0
|
|
20231110,175200,89685480,3130,3130,3130,3130,0
|
|
20231110,175100,89685480,3130,3130,3130,3130,0
|
|
20231110,175000,89685480,3130,3130,3130,3130,0
|
|
20231110,174900,89685480,3130,3130,3130,3130,0
|
|
20231110,174800,89685480,3130,3130,3130,3130,0
|
|
20231110,174700,89685480,3130,3130,3130,3130,0
|
|
20231110,174600,89685480,3130,3130,3130,3130,0
|
|
20231110,174500,89685480,3130,3130,3130,3130,0
|
|
20231110,174400,89685480,3130,3130,3130,3130,0
|
|
20231110,174300,89685480,3130,3130,3130,3130,0
|
|
20231110,174200,89685480,3130,3130,3130,3130,8270
|
|
20231110,174100,89685480,3130,3130,3130,3130,0
|
|
20231110,174000,89685480,3130,3130,3130,3130,0
|
|
20231110,173900,89685480,3130,3130,3130,3130,0
|
|
20231110,173800,89685480,3130,3130,3130,3130,0
|
|
20231110,173700,89685480,3130,3130,3130,3130,0
|
|
20231110,173600,89685480,3130,3130,3130,3130,0
|
|
20231110,173500,89685480,3130,3130,3130,3130,0
|
|
20231110,173400,89685480,3130,3130,3130,3130,0
|
|
20231110,173300,89685480,3130,3130,3130,3130,0
|
|
20231110,173200,89685480,3130,3130,3130,3130,0
|
|
20231110,173100,89685480,3130,3130,3130,3130,0
|
|
20231110,173000,89685480,3130,3130,3130,3130,0
|
|
20231110,172900,89685480,3130,3130,3130,3130,0
|
|
20231110,172800,89685480,3130,3130,3130,3130,0
|
|
20231110,172700,89685480,3130,3130,3130,3130,0
|
|
20231110,172600,89685480,3130,3130,3130,3130,0
|
|
20231110,172500,89685480,3130,3130,3130,3130,0
|
|
20231110,172400,89685480,3130,3130,3130,3130,0
|
|
20231110,172300,89685480,3130,3130,3130,3130,0
|
|
20231110,172200,89685480,3130,3130,3130,3130,0
|
|
20231110,172100,89685480,3130,3130,3130,3130,0
|
|
20231110,172000,89685480,3130,3130,3130,3130,0
|
|
20231110,171900,89685480,3130,3130,3130,3130,0
|
|
20231110,171800,89685480,3130,3130,3130,3130,0
|
|
20231110,171700,89685480,3130,3130,3130,3130,0
|
|
20231110,171600,89685480,3130,3130,3130,3130,0
|
|
20231110,171500,89685480,3130,3130,3130,3130,0
|
|
20231110,171400,89685480,3130,3130,3130,3130,0
|
|
20231110,171300,89685480,3130,3130,3130,3130,0
|
|
20231110,171200,89685480,3130,3130,3130,3130,8270
|
|
20231110,171100,89685480,3130,3130,3130,3130,0
|
|
20231110,171000,89685480,3130,3130,3130,3130,0
|
|
20231110,170900,89685480,3130,3130,3130,3130,0
|
|
20231110,170800,89685480,3130,3130,3130,3130,0
|
|
20231110,170700,89685480,3130,3130,3130,3130,0
|
|
20231110,170600,89685480,3130,3130,3130,3130,0
|
|
20231110,170500,89685480,3130,3130,3130,3130,0
|
|
20231110,170400,89685480,3130,3130,3130,3130,0
|
|
20231110,170300,89685480,3130,3130,3130,3130,0
|
|
20231110,170200,89685480,3130,3130,3130,3130,0
|
|
20231110,170100,89685480,3130,3130,3130,3130,0
|
|
20231110,170000,89685480,3130,3130,3130,3130,0
|
|
20231110,165900,89685480,3130,3130,3130,3130,0
|
|
20231110,165800,89685480,3130,3130,3130,3130,0
|
|
20231110,165700,89685480,3130,3130,3130,3130,0
|
|
20231110,165600,89685480,3130,3130,3130,3130,0
|
|
20231110,165500,89685480,3130,3130,3130,3130,0
|
|
20231110,165400,89685480,3130,3130,3130,3130,0
|
|
20231110,165300,89685480,3130,3130,3130,3130,0
|
|
20231110,165200,89685480,3130,3130,3130,3130,0
|
|
20231110,165100,89685480,3130,3130,3130,3130,0
|
|
20231110,165000,89685480,3130,3130,3130,3130,0
|
|
20231110,164900,89685480,3130,3130,3130,3130,0
|
|
20231110,164800,89685480,3130,3130,3130,3130,0
|
|
20231110,164700,89685480,3130,3130,3130,3130,0
|
|
20231110,164600,89685480,3130,3130,3130,3130,0
|
|
20231110,164500,89685480,3130,3130,3130,3130,0
|
|
20231110,164400,89685480,3130,3130,3130,3130,0
|
|
20231110,164300,89685480,3130,3130,3130,3130,0
|
|
20231110,164200,89685480,3130,3130,3130,3130,8270
|
|
20231110,164100,89685480,3130,3130,3130,3130,0
|
|
20231110,164000,89685480,3130,3130,3130,3130,0
|
|
20231110,163900,89685480,3130,3130,3130,3130,0
|
|
20231110,163800,89685480,3130,3130,3130,3130,0
|
|
20231110,163700,89685480,3130,3130,3130,3130,0
|
|
20231110,163600,89685480,3130,3130,3130,3130,0
|
|
20231110,163500,89685480,3130,3130,3130,3130,0
|
|
20231110,163400,89685480,3130,3130,3130,3130,0
|
|
20231110,163300,89685480,3130,3130,3130,3130,0
|
|
20231110,163200,89685480,3130,3130,3130,3130,0
|
|
20231110,163100,89685480,3130,3130,3130,3130,0
|
|
20231110,163000,89685480,3130,3130,3130,3130,0
|
|
20231110,162900,89685480,3130,3130,3130,3130,0
|
|
20231110,162800,89685480,3130,3130,3130,3130,0
|
|
20231110,162700,89685480,3130,3130,3130,3130,0
|
|
20231110,162600,89685480,3130,3130,3130,3130,0
|
|
20231110,162500,89685480,3130,3130,3130,3130,0
|
|
20231110,162400,89685480,3130,3130,3130,3130,0
|
|
20231110,162300,89685480,3130,3130,3130,3130,0
|
|
20231110,162200,89685480,3130,3130,3130,3130,0
|
|
20231110,162100,89685480,3130,3130,3130,3130,0
|
|
20231110,162000,89685480,3130,3130,3130,3130,0
|
|
20231110,161900,89685480,3130,3130,3130,3130,0
|
|
20231110,161800,89685480,3130,3130,3130,3130,0
|
|
20231110,161700,89685480,3130,3130,3130,3130,0
|
|
20231110,161600,89685480,3130,3130,3130,3130,0
|
|
20231110,161500,89685480,3130,3130,3130,3130,0
|
|
20231110,161400,89685480,3130,3130,3130,3130,0
|
|
20231110,161300,89685480,3130,3130,3130,3130,0
|
|
20231110,161200,89685480,3130,3130,3130,3130,8270
|
|
20231110,161100,89685480,3130,3130,3130,3130,0
|
|
20231110,161000,89685480,3130,3130,3130,3130,0
|
|
20231110,160900,89685480,3130,3130,3130,3130,0
|
|
20231110,160800,89685480,3130,3130,3130,3130,0
|
|
20231110,160700,89685480,3130,3130,3130,3130,0
|
|
20231110,160600,89685480,3130,3130,3130,3130,0
|
|
20231110,160500,89685480,3130,3130,3130,3130,0
|
|
20231110,160400,89685480,3130,3130,3130,3130,0
|
|
20231110,160300,89685480,3130,3130,3130,3130,0
|
|
20231110,160200,89685480,3130,3130,3130,3130,0
|
|
20231110,160100,89685480,3130,3130,3130,3130,0
|
|
20231110,160000,89685480,3130,3130,3130,3130,0
|
|
20231110,155900,89685480,3130,3130,3130,3130,0
|
|
20231110,155800,89685480,3130,3130,3130,3130,0
|
|
20231110,155700,89685480,3130,3130,3130,3130,0
|
|
20231110,155600,89685480,3130,3130,3130,3130,0
|
|
20231110,155500,89685480,3130,3130,3130,3130,0
|
|
20231110,155400,89685480,3130,3130,3130,3130,0
|
|
20231110,155300,89685480,3130,3130,3130,3130,0
|
|
20231110,155200,89685480,3130,3130,3130,3130,0
|
|
20231110,155100,89685480,3130,3130,3130,3130,0
|
|
20231110,155000,89685480,3130,3130,3130,3130,0
|
|
20231110,154900,89685480,3130,3130,3130,3130,0
|
|
20231110,154800,89685480,3130,3130,3130,3130,0
|
|
20231110,154700,89685480,3130,3130,3130,3130,0
|
|
20231110,154600,89685480,3130,3130,3130,3130,0
|
|
20231110,154500,89685480,3130,3130,3130,3130,0
|
|
20231110,154400,89685480,3130,3130,3130,3130,0
|
|
20231110,154300,89685480,3130,3130,3130,3130,0
|
|
20231110,154200,89685480,3130,3130,3130,3130,8270
|
|
20231110,154100,89685480,3130,3130,3130,3130,0
|
|
20231110,154000,89685480,3130,3130,3130,3130,0
|
|
20231110,153900,89685480,3130,3130,3130,3130,0
|
|
20231110,153800,89685480,3130,3130,3130,3130,0
|
|
20231110,153700,89685480,3130,3130,3130,3130,0
|
|
20231110,153600,89685480,3130,3130,3130,3130,0
|
|
20231110,153500,89685480,3130,3130,3130,3130,0
|
|
20231110,153400,89685480,3130,3130,3130,3130,0
|
|
20231110,153300,89685480,3130,3130,3130,3130,0
|
|
20231110,153200,89685480,3130,3130,3130,3130,0
|
|
20231110,153100,89685480,3130,3130,3130,3130,0
|
|
20231110,153000,89685480,3130,3130,3130,3130,8270
|
|
20231110,152900,63800380,3220,3220,3220,3220,0
|
|
20231110,152800,63800380,3220,3220,3220,3220,0
|
|
20231110,152700,63800380,3220,3220,3220,3220,0
|
|
20231110,152600,63800380,3220,3220,3220,3220,0
|
|
20231110,152500,63800380,3220,3220,3220,3220,0
|
|
20231110,152400,63800380,3220,3220,3220,3220,0
|
|
20231110,152300,63800380,3220,3220,3220,3220,0
|
|
20231110,152200,63800380,3220,3220,3220,3220,0
|
|
20231110,152100,63800380,3220,3220,3220,3220,0
|
|
20231110,152000,63800380,3220,3220,3220,3220,0
|
|
20231110,151900,63800380,3220,3220,3220,3220,401
|
|
20231110,151800,62509160,3200,3210,3220,3200,2900
|
|
20231110,151700,53209750,3210,3210,3210,3205,661
|
|
20231110,151600,51088270,3210,3215,3215,3210,53
|
|
20231110,151500,50917890,3210,3210,3210,3210,0
|
|
20231110,151400,50917890,3210,3215,3215,3210,106
|
|
20231110,151300,50577130,3215,3215,3215,3215,0
|
|
20231110,151200,50577130,3215,3220,3225,3210,657
|
|
20231110,151100,48465955,3215,3220,3220,3215,388
|
|
20231110,151000,47218505,3225,3225,3225,3225,0
|
|
20231110,150900,47218505,3225,3225,3225,3225,0
|
|
20231110,150800,47218505,3225,3225,3225,3215,153
|
|
20231110,150700,46725120,3225,3225,3225,3225,0
|
|
20231110,150600,46725120,3225,3225,3225,3225,14
|
|
20231110,150500,46679970,3220,3220,3220,3220,0
|
|
20231110,150400,46679970,3220,3220,3220,3220,0
|
|
20231110,150300,46679970,3220,3220,3220,3220,0
|
|
20231110,150200,46679970,3220,3220,3220,3220,1011
|
|
20231110,150100,43424550,3235,3235,3235,3235,0
|
|
20231110,150000,43424550,3235,3235,3235,3235,0
|
|
20231110,145900,43424550,3235,3235,3235,3235,0
|
|
20231110,145800,43424550,3235,3235,3235,3235,25
|
|
20231110,145700,43343675,3240,3225,3240,3225,12
|
|
20231110,145600,43304870,3220,3220,3220,3220,0
|
|
20231110,145500,43304870,3220,3220,3220,3220,0
|
|
20231110,145400,43304870,3220,3220,3220,3220,0
|
|
20231110,145300,43304870,3220,3220,3220,3220,0
|
|
20231110,145200,43304870,3220,3220,3220,3220,0
|
|
20231110,145100,43304870,3220,3220,3220,3220,0
|
|
20231110,145000,43304870,3220,3220,3220,3220,0
|
|
20231110,144900,43304870,3220,3220,3220,3220,0
|
|
20231110,144800,43304870,3220,3230,3230,3220,325
|
|
20231110,144700,42257360,3255,3255,3255,3255,0
|
|
20231110,144600,42257360,3255,3255,3255,3255,0
|
|
20231110,144500,42257360,3255,3255,3255,3255,0
|
|
20231110,144400,42257360,3255,3255,3255,3255,0
|
|
20231110,144300,42257360,3255,3255,3255,3255,0
|
|
20231110,144200,42257360,3255,3255,3255,3255,0
|
|
20231110,144100,42257360,3255,3255,3255,3255,0
|
|
20231110,144000,42257360,3255,3255,3255,3255,0
|
|
20231110,143900,42257360,3255,3255,3255,3255,1
|
|
20231110,143800,42254105,3250,3250,3250,3250,0
|
|
20231110,143700,42254105,3250,3250,3250,3250,0
|
|
20231110,143600,42254105,3250,3250,3250,3250,0
|
|
20231110,143500,42254105,3250,3245,3250,3245,1189
|
|
20231110,143400,38390240,3245,3245,3245,3245,0
|
|
20231110,143300,38390240,3245,3245,3245,3245,0
|
|
20231110,143200,38390240,3245,3245,3245,3245,0
|
|
20231110,143100,38390240,3245,3245,3245,3245,0
|
|
20231110,143000,38390240,3245,3245,3245,3245,0
|
|
20231110,142900,38390240,3245,3245,3245,3245,0
|
|
20231110,142800,38390240,3245,3245,3245,3245,25
|
|
20231110,142700,38309115,3245,3245,3245,3245,0
|
|
20231110,142600,38309115,3245,3245,3245,3245,0
|
|
20231110,142500,38309115,3245,3245,3245,3245,0
|
|
20231110,142400,38309115,3245,3245,3245,3245,0
|
|
20231110,142300,38309115,3245,3245,3245,3245,0
|
|
20231110,142200,38309115,3245,3245,3245,3245,4
|
|
20231110,142100,38296135,3245,3245,3245,3245,0
|
|
20231110,142000,38296135,3245,3245,3245,3245,0
|
|
20231110,141900,38296135,3245,3245,3245,3245,1
|
|
20231110,141800,38292890,3220,3220,3220,3220,0
|
|
20231110,141700,38292890,3220,3220,3220,3220,0
|
|
20231110,141600,38292890,3220,3220,3220,3220,0
|
|
20231110,141500,38292890,3220,3220,3220,3220,0
|
|
20231110,141400,38292890,3220,3220,3220,3220,0
|
|
20231110,141300,38292890,3220,3220,3220,3220,0
|
|
20231110,141200,38292890,3220,3220,3220,3220,0
|
|
20231110,141100,38292890,3220,3225,3225,3220,106
|
|
20231110,141000,37951250,3255,3255,3255,3255,0
|
|
20231110,140900,37951250,3255,3255,3255,3255,0
|
|
20231110,140800,37951250,3255,3255,3255,3255,0
|
|
20231110,140700,37951250,3255,3255,3255,3255,0
|
|
20231110,140600,37951250,3255,3255,3255,3255,0
|
|
20231110,140500,37951250,3255,3255,3255,3255,0
|
|
20231110,140400,37951250,3255,3255,3255,3255,0
|
|
20231110,140300,37951250,3255,3255,3255,3255,0
|
|
20231110,140200,37951250,3255,3255,3255,3255,0
|
|
20231110,140100,37951250,3255,3255,3255,3255,0
|
|
20231110,140000,37951250,3255,3255,3255,3255,0
|
|
20231110,135900,37951250,3255,3255,3255,3255,0
|
|
20231110,135800,37951250,3255,3255,3255,3255,25
|
|
20231110,135700,37869875,3225,3225,3225,3225,0
|
|
20231110,135600,37869875,3225,3225,3225,3225,0
|
|
20231110,135500,37869875,3225,3225,3225,3225,0
|
|
20231110,135400,37869875,3225,3225,3225,3225,0
|
|
20231110,135300,37869875,3225,3225,3225,3225,0
|
|
20231110,135200,37869875,3225,3225,3225,3225,0
|
|
20231110,135100,37869875,3225,3225,3225,3225,0
|
|
20231110,135000,37869875,3225,3225,3225,3225,0
|
|
20231110,134900,37869875,3225,3225,3225,3220,452
|
|
20231110,134800,36413600,3245,3245,3245,3245,0
|
|
20231110,134700,36413600,3245,3245,3245,3245,0
|
|
20231110,134600,36413600,3245,3245,3245,3245,0
|
|
20231110,134500,36413600,3245,3245,3245,3245,0
|
|
20231110,134400,36413600,3245,3245,3245,3245,0
|
|
20231110,134300,36413600,3245,3245,3245,3245,0
|
|
20231110,134200,36413600,3245,3245,3245,3245,100
|
|
20231110,134100,36089100,3245,3245,3245,3245,0
|
|
20231110,134000,36089100,3245,3245,3245,3245,0
|
|
20231110,133900,36089100,3245,3245,3245,3245,0
|
|
20231110,133800,36089100,3245,3245,3245,3245,0
|
|
20231110,133700,36089100,3245,3245,3245,3245,0
|
|
20231110,133600,36089100,3245,3245,3245,3245,0
|
|
20231110,133500,36089100,3245,3245,3245,3245,0
|
|
20231110,133400,36089100,3245,3245,3245,3245,0
|
|
20231110,133300,36089100,3245,3245,3245,3245,0
|
|
20231110,133200,36089100,3245,3245,3245,3245,0
|
|
20231110,133100,36089100,3245,3245,3245,3245,0
|
|
20231110,133000,36089100,3245,3245,3245,3245,0
|
|
20231110,132900,36089100,3245,3245,3245,3245,0
|
|
20231110,132800,36089100,3245,3245,3245,3245,1
|
|
20231110,132700,36085855,3225,3225,3225,3225,0
|
|
20231110,132600,36085855,3225,3225,3225,3225,0
|
|
20231110,132500,36085855,3225,3225,3225,3225,0
|
|
20231110,132400,36085855,3225,3225,3225,3225,0
|
|
20231110,132300,36085855,3225,3225,3225,3225,0
|
|
20231110,132200,36085855,3225,3225,3225,3225,0
|
|
20231110,132100,36085855,3225,3225,3225,3225,0
|
|
20231110,132000,36085855,3225,3225,3225,3225,0
|
|
20231110,131900,36085855,3225,3225,3225,3225,0
|
|
20231110,131800,36085855,3225,3225,3225,3225,0
|
|
20231110,131700,36085855,3225,3225,3225,3225,0
|
|
20231110,131600,36085855,3225,3225,3225,3225,0
|
|
20231110,131500,36085855,3225,3225,3225,3225,2
|
|
20231110,131400,36079405,3220,3220,3220,3220,0
|
|
20231110,131300,36079405,3220,3220,3220,3220,0
|
|
20231110,131200,36079405,3220,3220,3220,3220,0
|
|
20231110,131100,36079405,3220,3220,3220,3220,0
|
|
20231110,131000,36079405,3220,3220,3220,3220,0
|
|
20231110,130900,36079405,3220,3220,3220,3220,0
|
|
20231110,130800,36079405,3220,3220,3220,3220,0
|
|
20231110,130700,36079405,3220,3220,3220,3220,0
|
|
20231110,130600,36079405,3220,3220,3220,3220,0
|
|
20231110,130500,36079405,3220,3220,3220,3220,0
|
|
20231110,130400,36079405,3220,3220,3220,3220,0
|
|
20231110,130300,36079405,3220,3220,3220,3220,0
|
|
20231110,130200,36079405,3220,3220,3220,3220,0
|
|
20231110,130100,36079405,3220,3220,3220,3220,0
|
|
20231110,130000,36079405,3220,3220,3220,3220,0
|
|
20231110,125900,36079405,3220,3220,3220,3220,0
|
|
20231110,125800,36079405,3220,3220,3220,3220,32
|
|
20231110,125700,35976365,3230,3230,3230,3230,0
|
|
20231110,125600,35976365,3230,3230,3230,3230,0
|
|
20231110,125500,35976365,3230,3230,3230,3230,227
|
|
20231110,125400,35243155,3270,3270,3270,3270,0
|
|
20231110,125300,35243155,3270,3230,3270,3230,500
|
|
20231110,125200,33621470,3230,3230,3230,3230,0
|
|
20231110,125100,33621470,3230,3230,3230,3230,0
|
|
20231110,125000,33621470,3230,3230,3230,3230,0
|
|
20231110,124900,33621470,3230,3230,3230,3230,0
|
|
20231110,124800,33621470,3230,3230,3230,3230,0
|
|
20231110,124700,33621470,3230,3230,3230,3230,0
|
|
20231110,124600,33621470,3230,3230,3230,3230,0
|
|
20231110,124500,33621470,3230,3230,3230,3230,0
|
|
20231110,124400,33621470,3230,3230,3230,3230,34
|
|
20231110,124300,33511650,3235,3235,3235,3235,0
|
|
20231110,124200,33511650,3235,3235,3235,3235,0
|
|
20231110,124100,33511650,3235,3235,3235,3235,148
|
|
20231110,124000,33032870,3235,3235,3235,3235,352
|
|
20231110,123900,31894150,3230,3230,3230,3230,0
|
|
20231110,123800,31894150,3230,3230,3230,3230,0
|
|
20231110,123700,31894150,3230,3230,3230,3230,0
|
|
20231110,123600,31894150,3230,3230,3230,3230,0
|
|
20231110,123500,31894150,3230,3230,3230,3230,183
|
|
20231110,123400,31303060,3230,3230,3230,3230,0
|
|
20231110,123300,31303060,3230,3230,3230,3230,790
|
|
20231110,123200,28751360,3235,3235,3235,3235,0
|
|
20231110,123100,28751360,3235,3235,3235,3235,0
|
|
20231110,123000,28751360,3235,3235,3235,3235,0
|
|
20231110,122900,28751360,3235,3235,3235,3235,0
|
|
20231110,122800,28751360,3235,3235,3235,3235,0
|
|
20231110,122700,28751360,3235,3235,3235,3235,0
|
|
20231110,122600,28751360,3235,3235,3235,3235,0
|
|
20231110,122500,28751360,3235,3235,3235,3235,0
|
|
20231110,122400,28751360,3235,3235,3235,3235,1
|
|
20231110,122300,28748125,3220,3220,3220,3220,0
|
|
20231110,122200,28748125,3220,3220,3220,3220,0
|
|
20231110,122100,28748125,3220,3220,3220,3220,0
|
|
20231110,122000,28748125,3220,3235,3235,3220,13
|
|
20231110,121900,28706115,3240,3240,3240,3240,0
|
|
20231110,121800,28706115,3240,3240,3240,3240,0
|
|
20231110,121700,28706115,3240,3240,3240,3240,0
|
|
20231110,121600,28706115,3240,3240,3240,3240,0
|
|
20231110,121500,28706115,3240,3240,3240,3240,0
|
|
20231110,121400,28706115,3240,3240,3240,3240,0
|
|
20231110,121300,28706115,3240,3240,3240,3240,0
|
|
20231110,121200,28706115,3240,3240,3240,3240,0
|
|
20231110,121100,28706115,3240,3240,3240,3240,0
|
|
20231110,121000,28706115,3240,3240,3240,3240,0
|
|
20231110,120900,28706115,3240,3240,3240,3240,0
|
|
20231110,120800,28706115,3240,3240,3240,3240,0
|
|
20231110,120700,28706115,3240,3240,3240,3240,0
|
|
20231110,120600,28706115,3240,3240,3240,3240,0
|
|
20231110,120500,28706115,3240,3240,3240,3240,0
|
|
20231110,120400,28706115,3240,3240,3240,3240,0
|
|
20231110,120300,28706115,3240,3240,3240,3240,1
|
|
20231110,120200,28702875,3225,3225,3225,3225,26
|
|
20231110,120100,28619025,3230,3230,3230,3230,0
|
|
20231110,120000,28619025,3230,3230,3230,3230,0
|
|
20231110,115900,28619025,3230,3230,3230,3230,0
|
|
20231110,115800,28619025,3230,3230,3230,3230,0
|
|
20231110,115700,28619025,3230,3235,3235,3230,4
|
|
20231110,115600,28606100,3235,3235,3235,3235,0
|
|
20231110,115500,28606100,3235,3235,3235,3235,0
|
|
20231110,115400,28606100,3235,3235,3235,3235,0
|
|
20231110,115300,28606100,3235,3235,3235,3235,0
|
|
20231110,115200,28606100,3235,3235,3235,3235,0
|
|
20231110,115100,28606100,3235,3235,3235,3235,0
|
|
20231110,115000,28606100,3235,3235,3235,3235,0
|
|
20231110,114900,28606100,3235,3235,3235,3235,0
|
|
20231110,114800,28606100,3235,3235,3235,3235,0
|
|
20231110,114700,28606100,3235,3235,3235,3235,0
|
|
20231110,114600,28606100,3235,3235,3235,3235,0
|
|
20231110,114500,28606100,3235,3235,3235,3235,0
|
|
20231110,114400,28606100,3235,3235,3235,3235,0
|
|
20231110,114300,28606100,3235,3235,3235,3235,0
|
|
20231110,114200,28606100,3235,3235,3235,3235,0
|
|
20231110,114100,28606100,3235,3235,3235,3235,0
|
|
20231110,114000,28606100,3235,3235,3235,3235,0
|
|
20231110,113900,28606100,3235,3235,3235,3235,0
|
|
20231110,113800,28606100,3235,3235,3235,3235,0
|
|
20231110,113700,28606100,3235,3235,3235,3235,0
|
|
20231110,113600,28606100,3235,3235,3235,3235,0
|
|
20231110,113500,28606100,3235,3235,3235,3235,0
|
|
20231110,113400,28606100,3235,3235,3235,3235,0
|
|
20231110,113300,28606100,3235,3235,3235,3235,0
|
|
20231110,113200,28606100,3235,3235,3235,3235,0
|
|
20231110,113100,28606100,3235,3235,3235,3235,0
|
|
20231110,113000,28606100,3235,3235,3235,3235,0
|
|
20231110,112900,28606100,3235,3235,3235,3235,0
|
|
20231110,112800,28606100,3235,3235,3235,3235,500
|
|
20231110,112700,26988600,3235,3235,3235,3235,0
|
|
20231110,112600,26988600,3235,3235,3235,3235,100
|
|
20231110,112500,26665100,3235,3235,3235,3235,0
|
|
20231110,112400,26665100,3235,3235,3235,3235,70
|
|
20231110,112300,26438650,3235,3235,3235,3235,0
|
|
20231110,112200,26438650,3235,3235,3235,3235,0
|
|
20231110,112100,26438650,3235,3235,3235,3235,0
|
|
20231110,112000,26438650,3235,3235,3235,3235,0
|
|
20231110,111900,26438650,3235,3235,3235,3235,0
|
|
20231110,111800,26438650,3235,3235,3235,3235,30
|
|
20231110,111700,26341600,3235,3235,3235,3235,0
|
|
20231110,111600,26341600,3235,3235,3235,3235,1
|
|
20231110,111500,26338365,3235,3235,3235,3235,0
|
|
20231110,111400,26338365,3235,3235,3235,3235,0
|
|
20231110,111300,26338365,3235,3235,3235,3235,0
|
|
20231110,111200,26338365,3235,3235,3235,3235,0
|
|
20231110,111100,26338365,3235,3235,3235,3235,0
|
|
20231110,111000,26338365,3235,3235,3235,3235,0
|
|
20231110,110900,26338365,3235,3235,3235,3235,0
|
|
20231110,110800,26338365,3235,3235,3235,3235,0
|
|
20231110,110700,26338365,3235,3235,3235,3235,0
|
|
20231110,110600,26338365,3235,3235,3235,3235,0
|
|
20231110,110500,26338365,3235,3235,3235,3235,0
|
|
20231110,110400,26338365,3235,3235,3235,3235,0
|
|
20231110,110300,26338365,3235,3235,3235,3235,0
|
|
20231110,110200,26338365,3235,3235,3235,3235,0
|
|
20231110,110100,26338365,3235,3235,3235,3235,0
|
|
20231110,110000,26338365,3235,3235,3235,3235,0
|
|
20231110,105900,26338365,3235,3235,3235,3235,0
|
|
20231110,105800,26338365,3235,3235,3235,3235,0
|
|
20231110,105700,26338365,3235,3235,3235,3235,0
|
|
20231110,105600,26338365,3235,3235,3235,3235,0
|
|
20231110,105500,26338365,3235,3235,3235,3235,0
|
|
20231110,105400,26338365,3235,3235,3235,3235,0
|
|
20231110,105300,26338365,3235,3235,3235,3235,0
|
|
20231110,105200,26338365,3235,3235,3235,3235,0
|
|
20231110,105100,26338365,3235,3235,3235,3235,0
|
|
20231110,105000,26338365,3235,3235,3235,3235,0
|
|
20231110,104900,26338365,3235,3235,3235,3235,0
|
|
20231110,104800,26338365,3235,3235,3235,3235,0
|
|
20231110,104700,26338365,3235,3235,3235,3235,0
|
|
20231110,104600,26338365,3235,3235,3235,3235,1
|
|
20231110,104500,26335130,3215,3215,3215,3215,0
|
|
20231110,104400,26335130,3215,3215,3215,3215,0
|
|
20231110,104300,26335130,3215,3215,3215,3215,0
|
|
20231110,104200,26335130,3215,3215,3215,3215,0
|
|
20231110,104100,26335130,3215,3215,3215,3215,0
|
|
20231110,104000,26335130,3215,3215,3215,3215,2
|
|
20231110,103900,26328700,3215,3215,3215,3215,0
|
|
20231110,103800,26328700,3215,3215,3215,3215,0
|
|
20231110,103700,26328700,3215,3215,3215,3215,0
|
|
20231110,103600,26328700,3215,3235,3240,3210,2046
|
|
20231110,103500,19741530,3230,3230,3230,3230,0
|
|
20231110,103400,19741530,3230,3230,3230,3230,0
|
|
20231110,103300,19741530,3230,3230,3230,3230,0
|
|
20231110,103200,19741530,3230,3230,3230,3230,0
|
|
20231110,103100,19741530,3230,3230,3230,3230,0
|
|
20231110,103000,19741530,3230,3230,3230,3230,132
|
|
20231110,102900,19315170,3240,3240,3240,3240,2
|
|
20231110,102800,19308690,3240,3240,3240,3240,0
|
|
20231110,102700,19308690,3240,3240,3240,3240,0
|
|
20231110,102600,19308690,3240,3240,3240,3240,0
|
|
20231110,102500,19308690,3240,3240,3240,3240,0
|
|
20231110,102400,19308690,3240,3240,3240,3240,0
|
|
20231110,102300,19308690,3240,3240,3240,3240,0
|
|
20231110,102200,19308690,3240,3240,3240,3240,0
|
|
20231110,102100,19308690,3240,3240,3240,3240,30
|
|
20231110,102000,19211490,3225,3225,3225,3225,17
|
|
20231110,101900,19156665,3230,3230,3230,3230,0
|
|
20231110,101800,19156665,3230,3230,3230,3230,44
|
|
20231110,101700,19014545,3230,3230,3230,3230,16
|
|
20231110,101600,18962865,3240,3240,3240,3240,0
|
|
20231110,101500,18962865,3240,3240,3240,3240,9
|
|
20231110,101400,18933705,3245,3245,3245,3245,0
|
|
20231110,101300,18933705,3245,3245,3245,3245,0
|
|
20231110,101200,18933705,3245,3245,3245,3245,0
|
|
20231110,101100,18933705,3245,3245,3245,3245,0
|
|
20231110,101000,18933705,3245,3245,3245,3245,0
|
|
20231110,100900,18933705,3245,3245,3245,3245,0
|
|
20231110,100800,18933705,3245,3245,3245,3245,0
|
|
20231110,100700,18933705,3245,3245,3245,3245,52
|
|
20231110,100600,18764965,3245,3245,3245,3245,0
|
|
20231110,100500,18764965,3245,3245,3245,3245,22
|
|
20231110,100400,18693575,3245,3245,3245,3245,40
|
|
20231110,100300,18563775,3245,3240,3245,3240,267
|
|
20231110,100200,17698480,3230,3230,3230,3230,0
|
|
20231110,100100,17698480,3230,3230,3230,3230,104
|
|
20231110,100000,17362560,3230,3230,3230,3225,188
|
|
20231110,095900,16756140,3240,3240,3240,3240,10
|
|
20231110,095800,16723740,3240,3240,3240,3240,5
|
|
20231110,095700,16707540,3240,3240,3240,3240,0
|
|
20231110,095600,16707540,3240,3240,3240,3240,0
|
|
20231110,095500,16707540,3240,3240,3240,3240,0
|
|
20231110,095400,16707540,3240,3240,3240,3240,0
|
|
20231110,095300,16707540,3240,3240,3240,3240,0
|
|
20231110,095200,16707540,3240,3240,3240,3240,0
|
|
20231110,095100,16707540,3240,3240,3240,3240,0
|
|
20231110,095000,16707540,3240,3240,3240,3240,0
|
|
20231110,094900,16707540,3240,3240,3240,3240,0
|
|
20231110,094800,16707540,3240,3240,3240,3240,0
|
|
20231110,094700,16707540,3240,3240,3240,3240,0
|
|
20231110,094600,16707540,3240,3240,3240,3240,771
|
|
20231110,094500,14209500,3235,3235,3235,3235,3
|
|
20231110,094400,14199795,3235,3235,3235,3235,30
|
|
20231110,094300,14102745,3235,3235,3235,3235,0
|
|
20231110,094200,14102745,3235,3235,3235,3225,22
|
|
20231110,094100,14031725,3235,3240,3240,3235,9
|
|
20231110,094000,14002590,3240,3250,3250,3220,109
|
|
20231110,093900,13649655,3250,3250,3250,3250,0
|
|
20231110,093800,13649655,3250,3270,3270,3240,2780
|
|
20231110,093700,4598865,3270,3270,3270,3270,0
|
|
20231110,093600,4598865,3270,3270,3270,3270,7
|
|
20231110,093500,4575975,3295,3290,3295,3290,501
|
|
20231110,093400,2927680,3290,3290,3290,3290,1
|
|
20231110,093300,2924390,3290,3290,3290,3290,1
|
|
20231110,093200,2921100,3285,3285,3285,3285,0
|
|
20231110,093100,2921100,3285,3285,3285,3285,5
|
|
20231110,093000,2904675,3280,3280,3280,3280,20
|
|
20231110,092900,2839075,3265,3265,3265,3265,0
|
|
20231110,092800,2839075,3265,3265,3265,3265,0
|
|
20231110,092700,2839075,3265,3270,3270,3265,406
|
|
20231110,092600,1511525,3300,3300,3300,3300,0
|
|
20231110,092500,1511525,3300,3300,3300,3300,0
|
|
20231110,092400,1511525,3300,3300,3300,3300,0
|
|
20231110,092300,1511525,3300,3300,3300,3300,0
|
|
20231110,092200,1511525,3300,3300,3300,3300,0
|
|
20231110,092100,1511525,3300,3300,3300,3295,3
|
|
20231110,092000,1501630,3270,3270,3270,3270,0
|
|
20231110,091900,1501630,3270,3270,3270,3270,3
|
|
20231110,091800,1491820,3300,3300,3300,3300,0
|
|
20231110,091700,1491820,3300,3300,3300,3300,0
|
|
20231110,091600,1491820,3300,3270,3300,3270,5
|
|
20231110,091500,1475440,3270,3270,3270,3270,56
|
|
20231110,091400,1292320,3305,3305,3305,3305,0
|
|
20231110,091300,1292320,3305,3305,3305,3305,0
|
|
20231110,091200,1292320,3305,3305,3305,3305,0
|
|
20231110,091100,1292320,3305,3265,3305,3265,4
|
|
20231110,091000,1279220,3265,3265,3265,3265,3
|
|
20231110,090900,1269425,3300,3300,3300,3300,0
|
|
20231110,090800,1269425,3300,3300,3300,3300,0
|
|
20231110,090700,1269425,3300,3300,3300,3300,20
|
|
20231110,090600,1203425,3300,3300,3300,3300,0
|
|
20231110,090500,1203425,3300,3300,3300,3300,0
|
|
20231110,090400,1203425,3300,3300,3300,3300,0
|
|
20231110,090300,1203425,3300,3300,3300,3300,1
|
|
20231110,090200,1200125,3305,3305,3305,3305,0
|
|
20231110,090100,1200125,3305,3305,3305,3305,0
|
|
20231110,090000,1200125,3305,3270,3305,3270,367
|