656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195300,73633700,3320,3320,3320,3320,408
|
|
20231012,195200,73633700,3320,3320,3320,3320,0
|
|
20231012,195100,73633700,3320,3320,3320,3320,0
|
|
20231012,195000,73633700,3320,3320,3320,3320,0
|
|
20231012,194900,73633700,3320,3320,3320,3320,0
|
|
20231012,194800,73633700,3320,3320,3320,3320,0
|
|
20231012,194700,73633700,3320,3320,3320,3320,0
|
|
20231012,194600,73633700,3320,3320,3320,3320,0
|
|
20231012,194500,73633700,3320,3320,3320,3320,0
|
|
20231012,194400,73633700,3320,3320,3320,3320,0
|
|
20231012,194300,73633700,3320,3320,3320,3320,0
|
|
20231012,194200,73633700,3320,3320,3320,3320,0
|
|
20231012,194100,73633700,3320,3320,3320,3320,0
|
|
20231012,194000,73633700,3320,3320,3320,3320,0
|
|
20231012,193900,73633700,3320,3320,3320,3320,0
|
|
20231012,193800,73633700,3320,3320,3320,3320,0
|
|
20231012,193700,73633700,3320,3320,3320,3320,0
|
|
20231012,193600,73633700,3320,3320,3320,3320,0
|
|
20231012,193500,73633700,3320,3320,3320,3320,0
|
|
20231012,193400,73633700,3320,3320,3320,3320,0
|
|
20231012,193300,73633700,3320,3320,3320,3320,0
|
|
20231012,193200,73633700,3320,3320,3320,3320,0
|
|
20231012,193100,73633700,3320,3320,3320,3320,0
|
|
20231012,193000,73633700,3320,3320,3320,3320,0
|
|
20231012,192900,73633700,3320,3320,3320,3320,0
|
|
20231012,192800,73633700,3320,3320,3320,3320,0
|
|
20231012,192700,73633700,3320,3320,3320,3320,0
|
|
20231012,192600,73633700,3320,3320,3320,3320,0
|
|
20231012,192500,73633700,3320,3320,3320,3320,0
|
|
20231012,192400,73633700,3320,3320,3320,3320,0
|
|
20231012,192300,73633700,3320,3320,3320,3320,408
|
|
20231012,192200,73633700,3320,3320,3320,3320,0
|
|
20231012,192100,73633700,3320,3320,3320,3320,0
|
|
20231012,192000,73633700,3320,3320,3320,3320,0
|
|
20231012,191900,73633700,3320,3320,3320,3320,0
|
|
20231012,191800,73633700,3320,3320,3320,3320,0
|
|
20231012,191700,73633700,3320,3320,3320,3320,0
|
|
20231012,191600,73633700,3320,3320,3320,3320,0
|
|
20231012,191500,73633700,3320,3320,3320,3320,0
|
|
20231012,191400,73633700,3320,3320,3320,3320,0
|
|
20231012,191300,73633700,3320,3320,3320,3320,0
|
|
20231012,191200,73633700,3320,3320,3320,3320,0
|
|
20231012,191100,73633700,3320,3320,3320,3320,0
|
|
20231012,191000,73633700,3320,3320,3320,3320,0
|
|
20231012,190900,73633700,3320,3320,3320,3320,0
|
|
20231012,190800,73633700,3320,3320,3320,3320,0
|
|
20231012,190700,73633700,3320,3320,3320,3320,0
|
|
20231012,190600,73633700,3320,3320,3320,3320,0
|
|
20231012,190500,73633700,3320,3320,3320,3320,0
|
|
20231012,190400,73633700,3320,3320,3320,3320,0
|
|
20231012,190300,73633700,3320,3320,3320,3320,0
|
|
20231012,190200,73633700,3320,3320,3320,3320,0
|
|
20231012,190100,73633700,3320,3320,3320,3320,0
|
|
20231012,190000,73633700,3320,3320,3320,3320,0
|
|
20231012,185900,73633700,3320,3320,3320,3320,0
|
|
20231012,185800,73633700,3320,3320,3320,3320,0
|
|
20231012,185700,73633700,3320,3320,3320,3320,0
|
|
20231012,185600,73633700,3320,3320,3320,3320,0
|
|
20231012,185500,73633700,3320,3320,3320,3320,0
|
|
20231012,185400,73633700,3320,3320,3320,3320,0
|
|
20231012,185300,73633700,3320,3320,3320,3320,408
|
|
20231012,185200,73633700,3320,3320,3320,3320,0
|
|
20231012,185100,73633700,3320,3320,3320,3320,0
|
|
20231012,185000,73633700,3320,3320,3320,3320,0
|
|
20231012,184900,73633700,3320,3320,3320,3320,0
|
|
20231012,184800,73633700,3320,3320,3320,3320,0
|
|
20231012,184700,73633700,3320,3320,3320,3320,0
|
|
20231012,184600,73633700,3320,3320,3320,3320,0
|
|
20231012,184500,73633700,3320,3320,3320,3320,0
|
|
20231012,184400,73633700,3320,3320,3320,3320,0
|
|
20231012,184300,73633700,3320,3320,3320,3320,0
|
|
20231012,184200,73633700,3320,3320,3320,3320,0
|
|
20231012,184100,73633700,3320,3320,3320,3320,0
|
|
20231012,184000,73633700,3320,3320,3320,3320,0
|
|
20231012,183900,73633700,3320,3320,3320,3320,0
|
|
20231012,183800,73633700,3320,3320,3320,3320,0
|
|
20231012,183700,73633700,3320,3320,3320,3320,0
|
|
20231012,183600,73633700,3320,3320,3320,3320,0
|
|
20231012,183500,73633700,3320,3320,3320,3320,0
|
|
20231012,183400,73633700,3320,3320,3320,3320,0
|
|
20231012,183300,73633700,3320,3320,3320,3320,0
|
|
20231012,183200,73633700,3320,3320,3320,3320,0
|
|
20231012,183100,73633700,3320,3320,3320,3320,0
|
|
20231012,183000,73633700,3320,3320,3320,3320,0
|
|
20231012,182900,73633700,3320,3320,3320,3320,0
|
|
20231012,182800,73633700,3320,3320,3320,3320,0
|
|
20231012,182700,73633700,3320,3320,3320,3320,0
|
|
20231012,182600,73633700,3320,3320,3320,3320,0
|
|
20231012,182500,73633700,3320,3320,3320,3320,0
|
|
20231012,182400,73633700,3320,3320,3320,3320,0
|
|
20231012,182300,73633700,3320,3320,3320,3320,408
|
|
20231012,182200,73633700,3320,3320,3320,3320,0
|
|
20231012,182100,73633700,3320,3320,3320,3320,0
|
|
20231012,182000,73633700,3320,3320,3320,3320,0
|
|
20231012,181900,73633700,3320,3320,3320,3320,0
|
|
20231012,181800,73633700,3320,3320,3320,3320,0
|
|
20231012,181700,73633700,3320,3320,3320,3320,0
|
|
20231012,181600,73633700,3320,3320,3320,3320,0
|
|
20231012,181500,73633700,3320,3320,3320,3320,0
|
|
20231012,181400,73633700,3320,3320,3320,3320,0
|
|
20231012,181300,73633700,3320,3320,3320,3320,0
|
|
20231012,181200,73633700,3320,3320,3320,3320,0
|
|
20231012,181100,73633700,3320,3320,3320,3320,0
|
|
20231012,181000,73633700,3320,3320,3320,3320,0
|
|
20231012,180900,73633700,3320,3320,3320,3320,0
|
|
20231012,180800,73633700,3320,3320,3320,3320,0
|
|
20231012,180700,73633700,3320,3320,3320,3320,0
|
|
20231012,180600,73633700,3320,3320,3320,3320,0
|
|
20231012,180500,73633700,3320,3320,3320,3320,0
|
|
20231012,180400,73633700,3320,3320,3320,3320,0
|
|
20231012,180300,73633700,3320,3320,3320,3320,0
|
|
20231012,180200,73633700,3320,3320,3320,3320,0
|
|
20231012,180100,73633700,3320,3320,3320,3320,0
|
|
20231012,180000,73633700,3320,3320,3320,3320,0
|
|
20231012,175900,73633700,3320,3320,3320,3320,0
|
|
20231012,175800,73633700,3320,3320,3320,3320,0
|
|
20231012,175700,73633700,3320,3320,3320,3320,0
|
|
20231012,175600,73633700,3320,3320,3320,3320,0
|
|
20231012,175500,73633700,3320,3320,3320,3320,0
|
|
20231012,175400,73633700,3320,3320,3320,3320,0
|
|
20231012,175300,73633700,3320,3320,3320,3320,408
|
|
20231012,175200,73633700,3320,3320,3320,3320,0
|
|
20231012,175100,73633700,3320,3320,3320,3320,0
|
|
20231012,175000,73633700,3320,3320,3320,3320,0
|
|
20231012,174900,73633700,3320,3320,3320,3320,0
|
|
20231012,174800,73633700,3320,3320,3320,3320,0
|
|
20231012,174700,73633700,3320,3320,3320,3320,0
|
|
20231012,174600,73633700,3320,3320,3320,3320,0
|
|
20231012,174500,73633700,3320,3320,3320,3320,0
|
|
20231012,174400,73633700,3320,3320,3320,3320,0
|
|
20231012,174300,73633700,3320,3320,3320,3320,0
|
|
20231012,174200,73633700,3320,3320,3320,3320,0
|
|
20231012,174100,73633700,3320,3320,3320,3320,0
|
|
20231012,174000,73633700,3320,3320,3320,3320,0
|
|
20231012,173900,73633700,3320,3320,3320,3320,0
|
|
20231012,173800,73633700,3320,3320,3320,3320,0
|
|
20231012,173700,73633700,3320,3320,3320,3320,0
|
|
20231012,173600,73633700,3320,3320,3320,3320,0
|
|
20231012,173500,73633700,3320,3320,3320,3320,0
|
|
20231012,173400,73633700,3320,3320,3320,3320,0
|
|
20231012,173300,73633700,3320,3320,3320,3320,0
|
|
20231012,173200,73633700,3320,3320,3320,3320,0
|
|
20231012,173100,73633700,3320,3320,3320,3320,0
|
|
20231012,173000,73633700,3320,3320,3320,3320,0
|
|
20231012,172900,73633700,3320,3320,3320,3320,0
|
|
20231012,172800,73633700,3320,3320,3320,3320,0
|
|
20231012,172700,73633700,3320,3320,3320,3320,0
|
|
20231012,172600,73633700,3320,3320,3320,3320,0
|
|
20231012,172500,73633700,3320,3320,3320,3320,0
|
|
20231012,172400,73633700,3320,3320,3320,3320,0
|
|
20231012,172300,73633700,3320,3320,3320,3320,408
|
|
20231012,172200,73633700,3320,3320,3320,3320,0
|
|
20231012,172100,73633700,3320,3320,3320,3320,0
|
|
20231012,172000,73633700,3320,3320,3320,3320,0
|
|
20231012,171900,73633700,3320,3320,3320,3320,0
|
|
20231012,171800,73633700,3320,3320,3320,3320,0
|
|
20231012,171700,73633700,3320,3320,3320,3320,0
|
|
20231012,171600,73633700,3320,3320,3320,3320,0
|
|
20231012,171500,73633700,3320,3320,3320,3320,0
|
|
20231012,171400,73633700,3320,3320,3320,3320,0
|
|
20231012,171300,73633700,3320,3320,3320,3320,0
|
|
20231012,171200,73633700,3320,3320,3320,3320,0
|
|
20231012,171100,73633700,3320,3320,3320,3320,0
|
|
20231012,171000,73633700,3320,3320,3320,3320,0
|
|
20231012,170900,73633700,3320,3320,3320,3320,0
|
|
20231012,170800,73633700,3320,3320,3320,3320,0
|
|
20231012,170700,73633700,3320,3320,3320,3320,0
|
|
20231012,170600,73633700,3320,3320,3320,3320,0
|
|
20231012,170500,73633700,3320,3320,3320,3320,0
|
|
20231012,170400,73633700,3320,3320,3320,3320,0
|
|
20231012,170300,73633700,3320,3320,3320,3320,0
|
|
20231012,170200,73633700,3320,3320,3320,3320,0
|
|
20231012,170100,73633700,3320,3320,3320,3320,0
|
|
20231012,170000,73633700,3320,3320,3320,3320,0
|
|
20231012,165900,73633700,3320,3320,3320,3320,0
|
|
20231012,165800,73633700,3320,3320,3320,3320,0
|
|
20231012,165700,73633700,3320,3320,3320,3320,0
|
|
20231012,165600,73633700,3320,3320,3320,3320,0
|
|
20231012,165500,73633700,3320,3320,3320,3320,0
|
|
20231012,165400,73633700,3320,3320,3320,3320,0
|
|
20231012,165300,73633700,3320,3320,3320,3320,408
|
|
20231012,165200,73633700,3320,3320,3320,3320,0
|
|
20231012,165100,73633700,3320,3320,3320,3320,0
|
|
20231012,165000,73633700,3320,3320,3320,3320,0
|
|
20231012,164900,73633700,3320,3320,3320,3320,0
|
|
20231012,164800,73633700,3320,3320,3320,3320,0
|
|
20231012,164700,73633700,3320,3320,3320,3320,0
|
|
20231012,164600,73633700,3320,3320,3320,3320,0
|
|
20231012,164500,73633700,3320,3320,3320,3320,0
|
|
20231012,164400,73633700,3320,3320,3320,3320,0
|
|
20231012,164300,73633700,3320,3320,3320,3320,0
|
|
20231012,164200,73633700,3320,3320,3320,3320,0
|
|
20231012,164100,73633700,3320,3320,3320,3320,0
|
|
20231012,164000,73633700,3320,3320,3320,3320,0
|
|
20231012,163900,73633700,3320,3320,3320,3320,0
|
|
20231012,163800,73633700,3320,3320,3320,3320,0
|
|
20231012,163700,73633700,3320,3320,3320,3320,0
|
|
20231012,163600,73633700,3320,3320,3320,3320,0
|
|
20231012,163500,73633700,3320,3320,3320,3320,0
|
|
20231012,163400,73633700,3320,3320,3320,3320,0
|
|
20231012,163300,73633700,3320,3320,3320,3320,0
|
|
20231012,163200,73633700,3320,3320,3320,3320,0
|
|
20231012,163100,73633700,3320,3320,3320,3320,0
|
|
20231012,163000,73633700,3320,3320,3320,3320,0
|
|
20231012,162900,73633700,3320,3320,3320,3320,0
|
|
20231012,162800,73633700,3320,3320,3320,3320,0
|
|
20231012,162700,73633700,3320,3320,3320,3320,0
|
|
20231012,162600,73633700,3320,3320,3320,3320,0
|
|
20231012,162500,73633700,3320,3320,3320,3320,0
|
|
20231012,162400,73633700,3320,3320,3320,3320,0
|
|
20231012,162300,73633700,3320,3320,3320,3320,408
|
|
20231012,162200,73633700,3320,3320,3320,3320,0
|
|
20231012,162100,73633700,3320,3320,3320,3320,0
|
|
20231012,162000,73633700,3320,3320,3320,3320,0
|
|
20231012,161900,73633700,3320,3320,3320,3320,0
|
|
20231012,161800,73633700,3320,3320,3320,3320,0
|
|
20231012,161700,73633700,3320,3320,3320,3320,0
|
|
20231012,161600,73633700,3320,3320,3320,3320,0
|
|
20231012,161500,73633700,3320,3320,3320,3320,0
|
|
20231012,161400,73633700,3320,3320,3320,3320,0
|
|
20231012,161300,73633700,3320,3320,3320,3320,0
|
|
20231012,161200,73633700,3320,3320,3320,3320,0
|
|
20231012,161100,73633700,3320,3320,3320,3320,0
|
|
20231012,161000,73633700,3320,3320,3320,3320,0
|
|
20231012,160900,73633700,3320,3320,3320,3320,0
|
|
20231012,160800,73633700,3320,3320,3320,3320,0
|
|
20231012,160700,73633700,3320,3320,3320,3320,0
|
|
20231012,160600,73633700,3320,3320,3320,3320,0
|
|
20231012,160500,73633700,3320,3320,3320,3320,0
|
|
20231012,160400,73633700,3320,3320,3320,3320,0
|
|
20231012,160300,73633700,3320,3320,3320,3320,0
|
|
20231012,160200,73633700,3320,3320,3320,3320,0
|
|
20231012,160100,73633700,3320,3320,3320,3320,0
|
|
20231012,160000,73633700,3320,3320,3320,3320,0
|
|
20231012,155900,73633700,3320,3320,3320,3320,0
|
|
20231012,155800,73633700,3320,3320,3320,3320,0
|
|
20231012,155700,73633700,3320,3320,3320,3320,0
|
|
20231012,155600,73633700,3320,3320,3320,3320,0
|
|
20231012,155500,73633700,3320,3320,3320,3320,0
|
|
20231012,155400,73633700,3320,3320,3320,3320,0
|
|
20231012,155300,73633700,3320,3320,3320,3320,408
|
|
20231012,155200,73633700,3320,3320,3320,3320,0
|
|
20231012,155100,73633700,3320,3320,3320,3320,0
|
|
20231012,155000,73633700,3320,3320,3320,3320,0
|
|
20231012,154900,73633700,3320,3320,3320,3320,0
|
|
20231012,154800,73633700,3320,3320,3320,3320,0
|
|
20231012,154700,73633700,3320,3320,3320,3320,0
|
|
20231012,154600,73633700,3320,3320,3320,3320,0
|
|
20231012,154500,73633700,3320,3320,3320,3320,0
|
|
20231012,154400,73633700,3320,3320,3320,3320,0
|
|
20231012,154300,73633700,3320,3320,3320,3320,0
|
|
20231012,154200,73633700,3320,3320,3320,3320,0
|
|
20231012,154100,73633700,3320,3320,3320,3320,0
|
|
20231012,154000,73633700,3320,3320,3320,3320,0
|
|
20231012,153900,73633700,3320,3320,3320,3320,0
|
|
20231012,153800,73633700,3320,3320,3320,3320,0
|
|
20231012,153700,73633700,3320,3320,3320,3320,0
|
|
20231012,153600,73633700,3320,3320,3320,3320,0
|
|
20231012,153500,73633700,3320,3320,3320,3320,0
|
|
20231012,153400,73633700,3320,3320,3320,3320,0
|
|
20231012,153300,73633700,3320,3320,3320,3320,0
|
|
20231012,153200,73633700,3320,3320,3320,3320,0
|
|
20231012,153100,73633700,3320,3320,3320,3320,0
|
|
20231012,153000,73633700,3320,3320,3320,3320,408
|
|
20231012,152900,72279140,3320,3320,3320,3320,0
|
|
20231012,152800,72279140,3320,3320,3320,3320,0
|
|
20231012,152700,72279140,3320,3320,3320,3320,0
|
|
20231012,152600,72279140,3320,3320,3320,3320,0
|
|
20231012,152500,72279140,3320,3320,3320,3320,0
|
|
20231012,152400,72279140,3320,3320,3320,3320,0
|
|
20231012,152300,72279140,3320,3320,3320,3320,0
|
|
20231012,152200,72279140,3320,3320,3320,3320,0
|
|
20231012,152100,72279140,3320,3320,3320,3320,0
|
|
20231012,152000,72279140,3320,3320,3320,3320,0
|
|
20231012,151900,72279140,3320,3305,3320,3305,5198
|
|
20231012,151800,55098715,3305,3305,3305,3305,0
|
|
20231012,151700,55098715,3305,3305,3305,3305,0
|
|
20231012,151600,55098715,3305,3305,3305,3305,0
|
|
20231012,151500,55098715,3305,3305,3305,3305,0
|
|
20231012,151400,55098715,3305,3305,3305,3305,6
|
|
20231012,151300,55078885,3295,3300,3300,3295,32
|
|
20231012,151200,54973440,3300,3300,3300,3300,0
|
|
20231012,151100,54973440,3300,3300,3300,3300,3
|
|
20231012,151000,54963540,3300,3300,3300,3300,5
|
|
20231012,150900,54947040,3300,3300,3300,3300,111
|
|
20231012,150800,54580740,3300,3300,3300,3300,32
|
|
20231012,150700,54475140,3305,3300,3305,3295,636
|
|
20231012,150600,52376550,3305,3305,3305,3305,0
|
|
20231012,150500,52376550,3305,3305,3305,3305,0
|
|
20231012,150400,52376550,3305,3305,3305,3305,1
|
|
20231012,150300,52373245,3300,3300,3300,3300,1
|
|
20231012,150200,52369945,3305,3305,3305,3305,0
|
|
20231012,150100,52369945,3305,3305,3305,3305,0
|
|
20231012,150000,52369945,3305,3305,3305,3305,0
|
|
20231012,145900,52369945,3305,3305,3305,3305,0
|
|
20231012,145800,52369945,3305,3305,3305,3305,0
|
|
20231012,145700,52369945,3305,3305,3305,3305,0
|
|
20231012,145600,52369945,3305,3305,3305,3305,0
|
|
20231012,145500,52369945,3305,3305,3305,3305,0
|
|
20231012,145400,52369945,3305,3305,3305,3305,0
|
|
20231012,145300,52369945,3305,3305,3305,3305,1
|
|
20231012,145200,52366640,3305,3305,3305,3305,1
|
|
20231012,145100,52363335,3305,3305,3305,3305,0
|
|
20231012,145000,52363335,3305,3305,3305,3305,0
|
|
20231012,144900,52363335,3305,3305,3305,3305,0
|
|
20231012,144800,52363335,3305,3305,3305,3305,0
|
|
20231012,144700,52363335,3305,3305,3305,3305,0
|
|
20231012,144600,52363335,3305,3305,3305,3305,0
|
|
20231012,144500,52363335,3305,3305,3305,3305,10
|
|
20231012,144400,52330285,3305,3305,3305,3305,0
|
|
20231012,144300,52330285,3305,3305,3305,3305,0
|
|
20231012,144200,52330285,3305,3305,3305,3305,0
|
|
20231012,144100,52330285,3305,3305,3305,3305,0
|
|
20231012,144000,52330285,3305,3305,3305,3305,0
|
|
20231012,143900,52330285,3305,3305,3305,3305,0
|
|
20231012,143800,52330285,3305,3305,3305,3305,0
|
|
20231012,143700,52330285,3305,3305,3305,3305,0
|
|
20231012,143600,52330285,3305,3305,3305,3305,0
|
|
20231012,143500,52330285,3305,3305,3305,3305,0
|
|
20231012,143400,52330285,3305,3305,3305,3305,0
|
|
20231012,143300,52330285,3305,3305,3305,3305,1
|
|
20231012,143200,52326980,3300,3300,3300,3300,0
|
|
20231012,143100,52326980,3300,3300,3300,3300,557
|
|
20231012,143000,50488880,3305,3305,3305,3305,0
|
|
20231012,142900,50488880,3305,3305,3305,3305,0
|
|
20231012,142800,50488880,3305,3305,3305,3305,0
|
|
20231012,142700,50488880,3305,3305,3305,3305,0
|
|
20231012,142600,50488880,3305,3305,3305,3305,0
|
|
20231012,142500,50488880,3305,3305,3305,3305,0
|
|
20231012,142400,50488880,3305,3305,3305,3305,0
|
|
20231012,142300,50488880,3305,3305,3305,3305,0
|
|
20231012,142200,50488880,3305,3305,3305,3305,0
|
|
20231012,142100,50488880,3305,3305,3305,3305,0
|
|
20231012,142000,50488880,3305,3305,3305,3305,0
|
|
20231012,141900,50488880,3305,3305,3305,3305,0
|
|
20231012,141800,50488880,3305,3305,3305,3305,0
|
|
20231012,141700,50488880,3305,3305,3305,3305,0
|
|
20231012,141600,50488880,3305,3305,3305,3305,0
|
|
20231012,141500,50488880,3305,3305,3305,3305,0
|
|
20231012,141400,50488880,3305,3305,3305,3305,0
|
|
20231012,141300,50488880,3305,3305,3305,3305,0
|
|
20231012,141200,50488880,3305,3305,3305,3305,0
|
|
20231012,141100,50488880,3305,3305,3305,3305,0
|
|
20231012,141000,50488880,3305,3305,3305,3305,0
|
|
20231012,140900,50488880,3305,3305,3305,3305,0
|
|
20231012,140800,50488880,3305,3305,3305,3305,0
|
|
20231012,140700,50488880,3305,3305,3305,3305,3
|
|
20231012,140600,50478965,3300,3300,3300,3300,11
|
|
20231012,140500,50442665,3300,3300,3300,3300,0
|
|
20231012,140400,50442665,3300,3300,3300,3300,4436
|
|
20231012,140300,35803865,3300,3300,3300,3300,0
|
|
20231012,140200,35803865,3300,3300,3300,3300,1
|
|
20231012,140100,35800565,3295,3295,3295,3295,0
|
|
20231012,140000,35800565,3295,3295,3295,3295,0
|
|
20231012,135900,35800565,3295,3295,3295,3295,0
|
|
20231012,135800,35800565,3295,3295,3295,3295,0
|
|
20231012,135700,35800565,3295,3295,3295,3295,0
|
|
20231012,135600,35800565,3295,3295,3295,3295,0
|
|
20231012,135500,35800565,3295,3295,3295,3295,0
|
|
20231012,135400,35800565,3295,3295,3295,3295,0
|
|
20231012,135300,35800565,3295,3295,3295,3295,0
|
|
20231012,135200,35800565,3295,3295,3295,3295,0
|
|
20231012,135100,35800565,3295,3295,3295,3295,0
|
|
20231012,135000,35800565,3295,3295,3295,3295,0
|
|
20231012,134900,35800565,3295,3295,3295,3295,0
|
|
20231012,134800,35800565,3295,3295,3295,3295,0
|
|
20231012,134700,35800565,3295,3295,3295,3295,0
|
|
20231012,134600,35800565,3295,3295,3295,3295,0
|
|
20231012,134500,35800565,3295,3295,3295,3295,0
|
|
20231012,134400,35800565,3295,3295,3295,3295,0
|
|
20231012,134300,35800565,3295,3295,3295,3295,0
|
|
20231012,134200,35800565,3295,3295,3295,3295,20
|
|
20231012,134100,35734665,3295,3295,3295,3295,0
|
|
20231012,134000,35734665,3295,3295,3295,3295,0
|
|
20231012,133900,35734665,3295,3295,3295,3295,0
|
|
20231012,133800,35734665,3295,3295,3295,3295,0
|
|
20231012,133700,35734665,3295,3295,3295,3295,0
|
|
20231012,133600,35734665,3295,3295,3295,3295,0
|
|
20231012,133500,35734665,3295,3295,3295,3295,70
|
|
20231012,133400,35504015,3300,3300,3300,3300,0
|
|
20231012,133300,35504015,3300,3300,3300,3300,0
|
|
20231012,133200,35504015,3300,3300,3300,3300,0
|
|
20231012,133100,35504015,3300,3300,3300,3300,0
|
|
20231012,133000,35504015,3300,3300,3300,3300,0
|
|
20231012,132900,35504015,3300,3300,3300,3300,0
|
|
20231012,132800,35504015,3300,3300,3300,3300,0
|
|
20231012,132700,35504015,3300,3300,3300,3300,0
|
|
20231012,132600,35504015,3300,3300,3300,3300,0
|
|
20231012,132500,35504015,3300,3300,3300,3300,0
|
|
20231012,132400,35504015,3300,3300,3300,3300,0
|
|
20231012,132300,35504015,3300,3300,3300,3300,1
|
|
20231012,132200,35500715,3300,3300,3300,3300,0
|
|
20231012,132100,35500715,3300,3300,3300,3300,0
|
|
20231012,132000,35500715,3300,3300,3300,3300,0
|
|
20231012,131900,35500715,3300,3300,3300,3300,0
|
|
20231012,131800,35500715,3300,3300,3300,3300,0
|
|
20231012,131700,35500715,3300,3300,3300,3295,65
|
|
20231012,131600,35286500,3295,3295,3295,3295,286
|
|
20231012,131500,34344130,3290,3290,3290,3290,1
|
|
20231012,131400,34340840,3295,3295,3295,3295,0
|
|
20231012,131300,34340840,3295,3295,3295,3295,0
|
|
20231012,131200,34340840,3295,3295,3295,3295,0
|
|
20231012,131100,34340840,3295,3295,3295,3295,1
|
|
20231012,131000,34337545,3295,3295,3295,3295,0
|
|
20231012,130900,34337545,3295,3295,3295,3295,0
|
|
20231012,130800,34337545,3295,3295,3295,3295,0
|
|
20231012,130700,34337545,3295,3295,3295,3295,0
|
|
20231012,130600,34337545,3295,3295,3295,3295,4
|
|
20231012,130500,34324365,3290,3290,3290,3290,0
|
|
20231012,130400,34324365,3290,3290,3290,3290,642
|
|
20231012,130300,32212185,3295,3295,3295,3295,0
|
|
20231012,130200,32212185,3295,3295,3295,3295,0
|
|
20231012,130100,32212185,3295,3295,3295,3295,0
|
|
20231012,130000,32212185,3295,3295,3295,3295,0
|
|
20231012,125900,32212185,3295,3295,3295,3295,0
|
|
20231012,125800,32212185,3295,3295,3295,3295,50
|
|
20231012,125700,32047435,3295,3295,3295,3295,0
|
|
20231012,125600,32047435,3295,3295,3295,3295,0
|
|
20231012,125500,32047435,3295,3295,3295,3295,0
|
|
20231012,125400,32047435,3295,3295,3295,3295,0
|
|
20231012,125300,32047435,3295,3295,3295,3295,0
|
|
20231012,125200,32047435,3295,3295,3295,3295,0
|
|
20231012,125100,32047435,3295,3295,3295,3295,0
|
|
20231012,125000,32047435,3295,3295,3295,3295,0
|
|
20231012,124900,32047435,3295,3295,3295,3295,0
|
|
20231012,124800,32047435,3295,3295,3295,3295,0
|
|
20231012,124700,32047435,3295,3295,3295,3295,0
|
|
20231012,124600,32047435,3295,3295,3295,3295,0
|
|
20231012,124500,32047435,3295,3295,3295,3295,0
|
|
20231012,124400,32047435,3295,3295,3295,3295,100
|
|
20231012,124300,31717935,3295,3295,3295,3295,0
|
|
20231012,124200,31717935,3295,3295,3295,3295,0
|
|
20231012,124100,31717935,3295,3295,3295,3295,0
|
|
20231012,124000,31717935,3295,3295,3295,3295,0
|
|
20231012,123900,31717935,3295,3295,3295,3295,0
|
|
20231012,123800,31717935,3295,3295,3295,3295,0
|
|
20231012,123700,31717935,3295,3295,3295,3295,0
|
|
20231012,123600,31717935,3295,3295,3295,3295,0
|
|
20231012,123500,31717935,3295,3295,3295,3295,34
|
|
20231012,123400,31605905,3295,3295,3295,3295,0
|
|
20231012,123300,31605905,3295,3295,3295,3295,0
|
|
20231012,123200,31605905,3295,3295,3295,3295,0
|
|
20231012,123100,31605905,3295,3295,3295,3295,21
|
|
20231012,123000,31536710,3290,3290,3290,3290,0
|
|
20231012,122900,31536710,3290,3290,3290,3290,0
|
|
20231012,122800,31536710,3290,3290,3290,3290,0
|
|
20231012,122700,31536710,3290,3290,3290,3290,0
|
|
20231012,122600,31536710,3290,3290,3290,3290,0
|
|
20231012,122500,31536710,3290,3290,3290,3290,0
|
|
20231012,122400,31536710,3290,3290,3290,3290,0
|
|
20231012,122300,31536710,3290,3290,3290,3290,0
|
|
20231012,122200,31536710,3290,3290,3290,3290,0
|
|
20231012,122100,31536710,3290,3290,3290,3290,0
|
|
20231012,122000,31536710,3290,3290,3290,3290,382
|
|
20231012,121900,30279930,3290,3290,3290,3290,1
|
|
20231012,121800,30276640,3280,3280,3280,3280,0
|
|
20231012,121700,30276640,3280,3280,3280,3280,0
|
|
20231012,121600,30276640,3280,3280,3280,3280,0
|
|
20231012,121500,30276640,3280,3280,3280,3280,0
|
|
20231012,121400,30276640,3280,3280,3280,3280,0
|
|
20231012,121300,30276640,3280,3280,3280,3280,1
|
|
20231012,121200,30273360,3280,3280,3280,3280,1
|
|
20231012,121100,30270080,3280,3280,3280,3280,0
|
|
20231012,121000,30270080,3280,3280,3280,3280,0
|
|
20231012,120900,30270080,3280,3285,3285,3280,600
|
|
20231012,120800,28301515,3280,3280,3280,3280,0
|
|
20231012,120700,28301515,3280,3280,3280,3280,0
|
|
20231012,120600,28301515,3280,3280,3280,3280,0
|
|
20231012,120500,28301515,3280,3280,3280,3280,0
|
|
20231012,120400,28301515,3280,3280,3280,3280,0
|
|
20231012,120300,28301515,3280,3280,3280,3280,0
|
|
20231012,120200,28301515,3280,3280,3280,3280,0
|
|
20231012,120100,28301515,3280,3280,3280,3280,0
|
|
20231012,120000,28301515,3280,3280,3280,3280,0
|
|
20231012,115900,28301515,3280,3280,3280,3280,0
|
|
20231012,115800,28301515,3280,3280,3280,3280,0
|
|
20231012,115700,28301515,3280,3280,3280,3280,0
|
|
20231012,115600,28301515,3280,3280,3280,3280,0
|
|
20231012,115500,28301515,3280,3280,3280,3280,0
|
|
20231012,115400,28301515,3280,3280,3280,3280,0
|
|
20231012,115300,28301515,3280,3280,3280,3280,0
|
|
20231012,115200,28301515,3280,3285,3285,3280,900
|
|
20231012,115100,25349450,3285,3285,3285,3285,0
|
|
20231012,115000,25349450,3285,3285,3285,3285,0
|
|
20231012,114900,25349450,3285,3285,3285,3285,0
|
|
20231012,114800,25349450,3285,3285,3285,3285,0
|
|
20231012,114700,25349450,3285,3285,3285,3285,0
|
|
20231012,114600,25349450,3285,3285,3285,3285,0
|
|
20231012,114500,25349450,3285,3285,3285,3285,2
|
|
20231012,114400,25342880,3285,3285,3285,3285,0
|
|
20231012,114300,25342880,3285,3285,3285,3285,0
|
|
20231012,114200,25342880,3285,3285,3285,3285,87
|
|
20231012,114100,25057085,3280,3280,3280,3280,39
|
|
20231012,114000,24929165,3285,3285,3285,3285,0
|
|
20231012,113900,24929165,3285,3285,3285,3285,0
|
|
20231012,113800,24929165,3285,3285,3285,3285,0
|
|
20231012,113700,24929165,3285,3285,3285,3285,0
|
|
20231012,113600,24929165,3285,3285,3285,3285,62
|
|
20231012,113500,24725495,3285,3285,3285,3285,2
|
|
20231012,113400,24718925,3280,3280,3280,3280,0
|
|
20231012,113300,24718925,3280,3290,3290,3280,2981
|
|
20231012,113200,14925675,3295,3295,3295,3295,573
|
|
20231012,113100,13037640,3295,3295,3295,3295,224
|
|
20231012,113000,12299560,3300,3300,3300,3300,0
|
|
20231012,112900,12299560,3300,3300,3300,3300,0
|
|
20231012,112800,12299560,3300,3300,3300,3300,0
|
|
20231012,112700,12299560,3300,3300,3300,3300,0
|
|
20231012,112600,12299560,3300,3300,3300,3300,0
|
|
20231012,112500,12299560,3300,3300,3300,3300,0
|
|
20231012,112400,12299560,3300,3300,3300,3300,0
|
|
20231012,112300,12299560,3300,3300,3300,3300,0
|
|
20231012,112200,12299560,3300,3300,3300,3300,0
|
|
20231012,112100,12299560,3300,3300,3300,3300,0
|
|
20231012,112000,12299560,3300,3300,3300,3300,0
|
|
20231012,111900,12299560,3300,3300,3300,3300,0
|
|
20231012,111800,12299560,3300,3300,3300,3300,0
|
|
20231012,111700,12299560,3300,3300,3300,3300,0
|
|
20231012,111600,12299560,3300,3300,3300,3300,0
|
|
20231012,111500,12299560,3300,3300,3300,3300,0
|
|
20231012,111400,12299560,3300,3300,3300,3300,0
|
|
20231012,111300,12299560,3300,3300,3300,3300,0
|
|
20231012,111200,12299560,3300,3300,3300,3300,0
|
|
20231012,111100,12299560,3300,3300,3300,3300,0
|
|
20231012,111000,12299560,3300,3300,3300,3300,0
|
|
20231012,110900,12299560,3300,3300,3300,3300,0
|
|
20231012,110800,12299560,3300,3300,3300,3300,0
|
|
20231012,110700,12299560,3300,3300,3300,3300,0
|
|
20231012,110600,12299560,3300,3300,3300,3300,0
|
|
20231012,110500,12299560,3300,3300,3300,3300,0
|
|
20231012,110400,12299560,3300,3300,3300,3300,0
|
|
20231012,110300,12299560,3300,3300,3300,3300,0
|
|
20231012,110200,12299560,3300,3300,3300,3300,0
|
|
20231012,110100,12299560,3300,3300,3300,3300,0
|
|
20231012,110000,12299560,3300,3300,3300,3300,0
|
|
20231012,105900,12299560,3300,3300,3300,3300,330
|
|
20231012,105800,11210560,3300,3300,3300,3300,0
|
|
20231012,105700,11210560,3300,3300,3300,3300,0
|
|
20231012,105600,11210560,3300,3300,3300,3300,0
|
|
20231012,105500,11210560,3300,3300,3300,3300,0
|
|
20231012,105400,11210560,3300,3300,3300,3300,0
|
|
20231012,105300,11210560,3300,3300,3300,3300,0
|
|
20231012,105200,11210560,3300,3300,3300,3300,0
|
|
20231012,105100,11210560,3300,3300,3300,3300,0
|
|
20231012,105000,11210560,3300,3300,3300,3300,0
|
|
20231012,104900,11210560,3300,3300,3300,3300,0
|
|
20231012,104800,11210560,3300,3300,3300,3300,0
|
|
20231012,104700,11210560,3300,3300,3300,3300,0
|
|
20231012,104600,11210560,3300,3300,3300,3300,0
|
|
20231012,104500,11210560,3300,3300,3300,3300,0
|
|
20231012,104400,11210560,3300,3300,3300,3300,1
|
|
20231012,104300,11207260,3300,3300,3300,3300,0
|
|
20231012,104200,11207260,3300,3300,3300,3300,85
|
|
20231012,104100,10926760,3305,3305,3305,3305,1
|
|
20231012,104000,10923455,3300,3300,3300,3300,0
|
|
20231012,103900,10923455,3300,3300,3300,3300,0
|
|
20231012,103800,10923455,3300,3300,3300,3300,0
|
|
20231012,103700,10923455,3300,3300,3300,3300,0
|
|
20231012,103600,10923455,3300,3300,3300,3300,4
|
|
20231012,103500,10910255,3305,3305,3305,3305,4
|
|
20231012,103400,10897035,3300,3300,3300,3300,0
|
|
20231012,103300,10897035,3300,3300,3300,3300,0
|
|
20231012,103200,10897035,3300,3300,3300,3300,1
|
|
20231012,103100,10893735,3300,3300,3300,3300,0
|
|
20231012,103000,10893735,3300,3300,3300,3300,1
|
|
20231012,102900,10890435,3290,3300,3305,3290,8
|
|
20231012,102800,10864060,3300,3300,3300,3300,2
|
|
20231012,102700,10857460,3305,3305,3305,3305,0
|
|
20231012,102600,10857460,3305,3305,3305,3305,0
|
|
20231012,102500,10857460,3305,3300,3305,3300,5
|
|
20231012,102400,10840945,3305,3305,3305,3305,0
|
|
20231012,102300,10840945,3305,3300,3305,3300,2
|
|
20231012,102200,10834340,3305,3300,3305,3300,2
|
|
20231012,102100,10827735,3305,3300,3305,3300,70
|
|
20231012,102000,10596695,3290,3290,3290,3290,0
|
|
20231012,101900,10596695,3290,3290,3290,3290,0
|
|
20231012,101800,10596695,3290,3290,3290,3290,0
|
|
20231012,101700,10596695,3290,3290,3290,3290,0
|
|
20231012,101600,10596695,3290,3290,3290,3290,50
|
|
20231012,101500,10432195,3290,3290,3290,3290,0
|
|
20231012,101400,10432195,3290,3290,3290,3290,0
|
|
20231012,101300,10432195,3290,3290,3290,3290,0
|
|
20231012,101200,10432195,3290,3290,3290,3290,0
|
|
20231012,101100,10432195,3290,3290,3290,3290,0
|
|
20231012,101000,10432195,3290,3290,3290,3290,0
|
|
20231012,100900,10432195,3290,3290,3290,3290,0
|
|
20231012,100800,10432195,3290,3290,3290,3290,0
|
|
20231012,100700,10432195,3290,3290,3290,3290,0
|
|
20231012,100600,10432195,3290,3290,3290,3290,0
|
|
20231012,100500,10432195,3290,3290,3290,3290,84
|
|
20231012,100400,10155835,3295,3295,3295,3295,55
|
|
20231012,100300,9974610,3300,3300,3300,3300,178
|
|
20231012,100200,9387210,3305,3305,3305,3305,0
|
|
20231012,100100,9387210,3305,3305,3305,3305,0
|
|
20231012,100000,9387210,3305,3305,3305,3305,0
|
|
20231012,095900,9387210,3305,3305,3305,3305,0
|
|
20231012,095800,9387210,3305,3305,3305,3305,0
|
|
20231012,095700,9387210,3305,3305,3305,3305,0
|
|
20231012,095600,9387210,3305,3305,3305,3305,0
|
|
20231012,095500,9387210,3305,3305,3305,3305,0
|
|
20231012,095400,9387210,3305,3305,3305,3305,0
|
|
20231012,095300,9387210,3305,3305,3305,3305,0
|
|
20231012,095200,9387210,3305,3305,3305,3305,1
|
|
20231012,095100,9383905,3305,3305,3305,3305,0
|
|
20231012,095000,9383905,3305,3305,3305,3305,0
|
|
20231012,094900,9383905,3305,3305,3305,3305,0
|
|
20231012,094800,9383905,3305,3305,3305,3305,0
|
|
20231012,094700,9383905,3305,3305,3305,3305,0
|
|
20231012,094600,9383905,3305,3300,3305,3300,279
|
|
20231012,094500,8463200,3305,3305,3305,3305,0
|
|
20231012,094400,8463200,3305,3305,3305,3305,0
|
|
20231012,094300,8463200,3305,3305,3305,3305,0
|
|
20231012,094200,8463200,3305,3305,3305,3305,0
|
|
20231012,094100,8463200,3305,3305,3305,3305,0
|
|
20231012,094000,8463200,3305,3305,3305,3305,0
|
|
20231012,093900,8463200,3305,3305,3305,3305,0
|
|
20231012,093800,8463200,3305,3305,3305,3305,0
|
|
20231012,093700,8463200,3305,3305,3305,3305,0
|
|
20231012,093600,8463200,3305,3305,3305,3305,0
|
|
20231012,093500,8463200,3305,3305,3305,3305,0
|
|
20231012,093400,8463200,3305,3305,3305,3305,1
|
|
20231012,093300,8459895,3305,3305,3305,3305,4
|
|
20231012,093200,8446675,3305,3305,3305,3305,2
|
|
20231012,093100,8440065,3305,3305,3305,3305,0
|
|
20231012,093000,8440065,3305,3305,3305,3305,11
|
|
20231012,092900,8403710,3300,3300,3300,3300,0
|
|
20231012,092800,8403710,3300,3300,3300,3300,0
|
|
20231012,092700,8403710,3300,3300,3300,3300,0
|
|
20231012,092600,8403710,3300,3300,3300,3300,7
|
|
20231012,092500,8380610,3300,3300,3300,3300,0
|
|
20231012,092400,8380610,3300,3300,3300,3300,30
|
|
20231012,092300,8281610,3300,3300,3300,3300,0
|
|
20231012,092200,8281610,3300,3300,3300,3300,0
|
|
20231012,092100,8281610,3300,3300,3300,3300,0
|
|
20231012,092000,8281610,3300,3305,3305,3300,23
|
|
20231012,091900,8205705,3305,3305,3305,3305,0
|
|
20231012,091800,8205705,3305,3305,3305,3305,7
|
|
20231012,091700,8182570,3300,3300,3300,3300,0
|
|
20231012,091600,8182570,3300,3305,3305,3300,110
|
|
20231012,091500,7819540,3305,3305,3305,3305,0
|
|
20231012,091400,7819540,3305,3305,3305,3305,0
|
|
20231012,091300,7819540,3305,3305,3305,3305,640
|
|
20231012,091200,5704340,3310,3310,3310,3310,0
|
|
20231012,091100,5704340,3310,3310,3310,3310,1
|
|
20231012,091000,5701030,3310,3310,3310,3310,0
|
|
20231012,090900,5701030,3310,3310,3310,3310,1
|
|
20231012,090800,5697720,3300,3300,3300,3300,0
|
|
20231012,090700,5697720,3300,3300,3300,3300,20
|
|
20231012,090600,5631720,3310,3310,3310,3310,0
|
|
20231012,090500,5631720,3310,3310,3310,3310,0
|
|
20231012,090400,5631720,3310,3305,3310,3305,2
|
|
20231012,090300,5625105,3300,3300,3300,3300,0
|
|
20231012,090200,5625105,3300,3300,3300,3300,0
|
|
20231012,090100,5625105,3300,3300,3300,3300,1
|
|
20231012,090000,5621805,3305,3305,3305,3305,1
|