650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,194700,67893630,3315,3315,3315,3315,161
|
|
20231017,194600,67893630,3315,3315,3315,3315,0
|
|
20231017,194500,67893630,3315,3315,3315,3315,0
|
|
20231017,194400,67893630,3315,3315,3315,3315,0
|
|
20231017,194300,67893630,3315,3315,3315,3315,0
|
|
20231017,194200,67893630,3315,3315,3315,3315,0
|
|
20231017,194100,67893630,3315,3315,3315,3315,0
|
|
20231017,194000,67893630,3315,3315,3315,3315,0
|
|
20231017,193900,67893630,3315,3315,3315,3315,0
|
|
20231017,193800,67893630,3315,3315,3315,3315,0
|
|
20231017,193700,67893630,3315,3315,3315,3315,0
|
|
20231017,193600,67893630,3315,3315,3315,3315,0
|
|
20231017,193500,67893630,3315,3315,3315,3315,0
|
|
20231017,193400,67893630,3315,3315,3315,3315,0
|
|
20231017,193300,67893630,3315,3315,3315,3315,0
|
|
20231017,193200,67893630,3315,3315,3315,3315,0
|
|
20231017,193100,67893630,3315,3315,3315,3315,0
|
|
20231017,193000,67893630,3315,3315,3315,3315,0
|
|
20231017,192900,67893630,3315,3315,3315,3315,0
|
|
20231017,192800,67893630,3315,3315,3315,3315,0
|
|
20231017,192700,67893630,3315,3315,3315,3315,0
|
|
20231017,192600,67893630,3315,3315,3315,3315,0
|
|
20231017,192500,67893630,3315,3315,3315,3315,0
|
|
20231017,192400,67893630,3315,3315,3315,3315,0
|
|
20231017,192300,67893630,3315,3315,3315,3315,0
|
|
20231017,192200,67893630,3315,3315,3315,3315,0
|
|
20231017,192100,67893630,3315,3315,3315,3315,0
|
|
20231017,192000,67893630,3315,3315,3315,3315,0
|
|
20231017,191900,67893630,3315,3315,3315,3315,0
|
|
20231017,191800,67893630,3315,3315,3315,3315,0
|
|
20231017,191700,67893630,3315,3315,3315,3315,161
|
|
20231017,191600,67893630,3315,3315,3315,3315,0
|
|
20231017,191500,67893630,3315,3315,3315,3315,0
|
|
20231017,191400,67893630,3315,3315,3315,3315,0
|
|
20231017,191300,67893630,3315,3315,3315,3315,0
|
|
20231017,191200,67893630,3315,3315,3315,3315,0
|
|
20231017,191100,67893630,3315,3315,3315,3315,0
|
|
20231017,191000,67893630,3315,3315,3315,3315,0
|
|
20231017,190900,67893630,3315,3315,3315,3315,0
|
|
20231017,190800,67893630,3315,3315,3315,3315,0
|
|
20231017,190700,67893630,3315,3315,3315,3315,0
|
|
20231017,190600,67893630,3315,3315,3315,3315,0
|
|
20231017,190500,67893630,3315,3315,3315,3315,0
|
|
20231017,190400,67893630,3315,3315,3315,3315,0
|
|
20231017,190300,67893630,3315,3315,3315,3315,0
|
|
20231017,190200,67893630,3315,3315,3315,3315,0
|
|
20231017,190100,67893630,3315,3315,3315,3315,0
|
|
20231017,190000,67893630,3315,3315,3315,3315,0
|
|
20231017,185900,67893630,3315,3315,3315,3315,0
|
|
20231017,185800,67893630,3315,3315,3315,3315,0
|
|
20231017,185700,67893630,3315,3315,3315,3315,0
|
|
20231017,185600,67893630,3315,3315,3315,3315,0
|
|
20231017,185500,67893630,3315,3315,3315,3315,0
|
|
20231017,185400,67893630,3315,3315,3315,3315,0
|
|
20231017,185300,67893630,3315,3315,3315,3315,0
|
|
20231017,185200,67893630,3315,3315,3315,3315,0
|
|
20231017,185100,67893630,3315,3315,3315,3315,0
|
|
20231017,185000,67893630,3315,3315,3315,3315,0
|
|
20231017,184900,67893630,3315,3315,3315,3315,0
|
|
20231017,184800,67893630,3315,3315,3315,3315,0
|
|
20231017,184700,67893630,3315,3315,3315,3315,161
|
|
20231017,184600,67893630,3315,3315,3315,3315,0
|
|
20231017,184500,67893630,3315,3315,3315,3315,0
|
|
20231017,184400,67893630,3315,3315,3315,3315,0
|
|
20231017,184300,67893630,3315,3315,3315,3315,0
|
|
20231017,184200,67893630,3315,3315,3315,3315,0
|
|
20231017,184100,67893630,3315,3315,3315,3315,0
|
|
20231017,184000,67893630,3315,3315,3315,3315,0
|
|
20231017,183900,67893630,3315,3315,3315,3315,0
|
|
20231017,183800,67893630,3315,3315,3315,3315,0
|
|
20231017,183700,67893630,3315,3315,3315,3315,0
|
|
20231017,183600,67893630,3315,3315,3315,3315,0
|
|
20231017,183500,67893630,3315,3315,3315,3315,0
|
|
20231017,183400,67893630,3315,3315,3315,3315,0
|
|
20231017,183300,67893630,3315,3315,3315,3315,0
|
|
20231017,183200,67893630,3315,3315,3315,3315,0
|
|
20231017,183100,67893630,3315,3315,3315,3315,0
|
|
20231017,183000,67893630,3315,3315,3315,3315,0
|
|
20231017,182900,67893630,3315,3315,3315,3315,0
|
|
20231017,182800,67893630,3315,3315,3315,3315,0
|
|
20231017,182700,67893630,3315,3315,3315,3315,0
|
|
20231017,182600,67893630,3315,3315,3315,3315,0
|
|
20231017,182500,67893630,3315,3315,3315,3315,0
|
|
20231017,182400,67893630,3315,3315,3315,3315,0
|
|
20231017,182300,67893630,3315,3315,3315,3315,0
|
|
20231017,182200,67893630,3315,3315,3315,3315,0
|
|
20231017,182100,67893630,3315,3315,3315,3315,0
|
|
20231017,182000,67893630,3315,3315,3315,3315,0
|
|
20231017,181900,67893630,3315,3315,3315,3315,0
|
|
20231017,181800,67893630,3315,3315,3315,3315,0
|
|
20231017,181700,67893630,3315,3315,3315,3315,161
|
|
20231017,181600,67893630,3315,3315,3315,3315,0
|
|
20231017,181500,67893630,3315,3315,3315,3315,0
|
|
20231017,181400,67893630,3315,3315,3315,3315,0
|
|
20231017,181300,67893630,3315,3315,3315,3315,0
|
|
20231017,181200,67893630,3315,3315,3315,3315,0
|
|
20231017,181100,67893630,3315,3315,3315,3315,0
|
|
20231017,181000,67893630,3315,3315,3315,3315,0
|
|
20231017,180900,67893630,3315,3315,3315,3315,0
|
|
20231017,180800,67893630,3315,3315,3315,3315,0
|
|
20231017,180700,67893630,3315,3315,3315,3315,0
|
|
20231017,180600,67893630,3315,3315,3315,3315,0
|
|
20231017,180500,67893630,3315,3315,3315,3315,0
|
|
20231017,180400,67893630,3315,3315,3315,3315,0
|
|
20231017,180300,67893630,3315,3315,3315,3315,0
|
|
20231017,180200,67893630,3315,3315,3315,3315,0
|
|
20231017,180100,67893630,3315,3315,3315,3315,0
|
|
20231017,180000,67893630,3315,3315,3315,3315,0
|
|
20231017,175900,67893630,3315,3315,3315,3315,0
|
|
20231017,175800,67893630,3315,3315,3315,3315,0
|
|
20231017,175700,67893630,3315,3315,3315,3315,0
|
|
20231017,175600,67893630,3315,3315,3315,3315,0
|
|
20231017,175500,67893630,3315,3315,3315,3315,0
|
|
20231017,175400,67893630,3315,3315,3315,3315,0
|
|
20231017,175300,67893630,3315,3315,3315,3315,0
|
|
20231017,175200,67893630,3315,3315,3315,3315,0
|
|
20231017,175100,67893630,3315,3315,3315,3315,0
|
|
20231017,175000,67893630,3315,3315,3315,3315,0
|
|
20231017,174900,67893630,3315,3315,3315,3315,0
|
|
20231017,174800,67893630,3315,3315,3315,3315,0
|
|
20231017,174700,67893630,3315,3315,3315,3315,161
|
|
20231017,174600,67893630,3315,3315,3315,3315,0
|
|
20231017,174500,67893630,3315,3315,3315,3315,0
|
|
20231017,174400,67893630,3315,3315,3315,3315,0
|
|
20231017,174300,67893630,3315,3315,3315,3315,0
|
|
20231017,174200,67893630,3315,3315,3315,3315,0
|
|
20231017,174100,67893630,3315,3315,3315,3315,0
|
|
20231017,174000,67893630,3315,3315,3315,3315,0
|
|
20231017,173900,67893630,3315,3315,3315,3315,0
|
|
20231017,173800,67893630,3315,3315,3315,3315,0
|
|
20231017,173700,67893630,3315,3315,3315,3315,0
|
|
20231017,173600,67893630,3315,3315,3315,3315,0
|
|
20231017,173500,67893630,3315,3315,3315,3315,0
|
|
20231017,173400,67893630,3315,3315,3315,3315,0
|
|
20231017,173300,67893630,3315,3315,3315,3315,0
|
|
20231017,173200,67893630,3315,3315,3315,3315,0
|
|
20231017,173100,67893630,3315,3315,3315,3315,0
|
|
20231017,173000,67893630,3315,3315,3315,3315,0
|
|
20231017,172900,67893630,3315,3315,3315,3315,0
|
|
20231017,172800,67893630,3315,3315,3315,3315,0
|
|
20231017,172700,67893630,3315,3315,3315,3315,0
|
|
20231017,172600,67893630,3315,3315,3315,3315,0
|
|
20231017,172500,67893630,3315,3315,3315,3315,0
|
|
20231017,172400,67893630,3315,3315,3315,3315,0
|
|
20231017,172300,67893630,3315,3315,3315,3315,0
|
|
20231017,172200,67893630,3315,3315,3315,3315,0
|
|
20231017,172100,67893630,3315,3315,3315,3315,0
|
|
20231017,172000,67893630,3315,3315,3315,3315,0
|
|
20231017,171900,67893630,3315,3315,3315,3315,0
|
|
20231017,171800,67893630,3315,3315,3315,3315,0
|
|
20231017,171700,67893630,3315,3315,3315,3315,161
|
|
20231017,171600,67893630,3315,3315,3315,3315,0
|
|
20231017,171500,67893630,3315,3315,3315,3315,0
|
|
20231017,171400,67893630,3315,3315,3315,3315,0
|
|
20231017,171300,67893630,3315,3315,3315,3315,0
|
|
20231017,171200,67893630,3315,3315,3315,3315,0
|
|
20231017,171100,67893630,3315,3315,3315,3315,0
|
|
20231017,171000,67893630,3315,3315,3315,3315,0
|
|
20231017,170900,67893630,3315,3315,3315,3315,0
|
|
20231017,170800,67893630,3315,3315,3315,3315,0
|
|
20231017,170700,67893630,3315,3315,3315,3315,0
|
|
20231017,170600,67893630,3315,3315,3315,3315,0
|
|
20231017,170500,67893630,3315,3315,3315,3315,0
|
|
20231017,170400,67893630,3315,3315,3315,3315,0
|
|
20231017,170300,67893630,3315,3315,3315,3315,0
|
|
20231017,170200,67893630,3315,3315,3315,3315,0
|
|
20231017,170100,67893630,3315,3315,3315,3315,0
|
|
20231017,170000,67893630,3315,3315,3315,3315,0
|
|
20231017,165900,67893630,3315,3315,3315,3315,0
|
|
20231017,165800,67893630,3315,3315,3315,3315,0
|
|
20231017,165700,67893630,3315,3315,3315,3315,0
|
|
20231017,165600,67893630,3315,3315,3315,3315,0
|
|
20231017,165500,67893630,3315,3315,3315,3315,0
|
|
20231017,165400,67893630,3315,3315,3315,3315,0
|
|
20231017,165300,67893630,3315,3315,3315,3315,0
|
|
20231017,165200,67893630,3315,3315,3315,3315,0
|
|
20231017,165100,67893630,3315,3315,3315,3315,0
|
|
20231017,165000,67893630,3315,3315,3315,3315,0
|
|
20231017,164900,67893630,3315,3315,3315,3315,0
|
|
20231017,164800,67893630,3315,3315,3315,3315,0
|
|
20231017,164700,67893630,3315,3315,3315,3315,161
|
|
20231017,164600,67893630,3315,3315,3315,3315,0
|
|
20231017,164500,67893630,3315,3315,3315,3315,0
|
|
20231017,164400,67893630,3315,3315,3315,3315,0
|
|
20231017,164300,67893630,3315,3315,3315,3315,0
|
|
20231017,164200,67893630,3315,3315,3315,3315,0
|
|
20231017,164100,67893630,3315,3315,3315,3315,0
|
|
20231017,164000,67893630,3315,3315,3315,3315,0
|
|
20231017,163900,67893630,3315,3315,3315,3315,0
|
|
20231017,163800,67893630,3315,3315,3315,3315,0
|
|
20231017,163700,67893630,3315,3315,3315,3315,0
|
|
20231017,163600,67893630,3315,3315,3315,3315,0
|
|
20231017,163500,67893630,3315,3315,3315,3315,0
|
|
20231017,163400,67893630,3315,3315,3315,3315,0
|
|
20231017,163300,67893630,3315,3315,3315,3315,0
|
|
20231017,163200,67893630,3315,3315,3315,3315,0
|
|
20231017,163100,67893630,3315,3315,3315,3315,0
|
|
20231017,163000,67893630,3315,3315,3315,3315,0
|
|
20231017,162900,67893630,3315,3315,3315,3315,0
|
|
20231017,162800,67893630,3315,3315,3315,3315,0
|
|
20231017,162700,67893630,3315,3315,3315,3315,0
|
|
20231017,162600,67893630,3315,3315,3315,3315,0
|
|
20231017,162500,67893630,3315,3315,3315,3315,0
|
|
20231017,162400,67893630,3315,3315,3315,3315,0
|
|
20231017,162300,67893630,3315,3315,3315,3315,0
|
|
20231017,162200,67893630,3315,3315,3315,3315,0
|
|
20231017,162100,67893630,3315,3315,3315,3315,0
|
|
20231017,162000,67893630,3315,3315,3315,3315,0
|
|
20231017,161900,67893630,3315,3315,3315,3315,0
|
|
20231017,161800,67893630,3315,3315,3315,3315,0
|
|
20231017,161700,67893630,3315,3315,3315,3315,161
|
|
20231017,161600,67893630,3315,3315,3315,3315,0
|
|
20231017,161500,67893630,3315,3315,3315,3315,0
|
|
20231017,161400,67893630,3315,3315,3315,3315,0
|
|
20231017,161300,67893630,3315,3315,3315,3315,0
|
|
20231017,161200,67893630,3315,3315,3315,3315,0
|
|
20231017,161100,67893630,3315,3315,3315,3315,0
|
|
20231017,161000,67893630,3315,3315,3315,3315,0
|
|
20231017,160900,67893630,3315,3315,3315,3315,0
|
|
20231017,160800,67893630,3315,3315,3315,3315,0
|
|
20231017,160700,67893630,3315,3315,3315,3315,0
|
|
20231017,160600,67893630,3315,3315,3315,3315,0
|
|
20231017,160500,67893630,3315,3315,3315,3315,0
|
|
20231017,160400,67893630,3315,3315,3315,3315,0
|
|
20231017,160300,67893630,3315,3315,3315,3315,0
|
|
20231017,160200,67893630,3315,3315,3315,3315,0
|
|
20231017,160100,67893630,3315,3315,3315,3315,0
|
|
20231017,160000,67893630,3315,3315,3315,3315,0
|
|
20231017,155900,67893630,3315,3315,3315,3315,0
|
|
20231017,155800,67893630,3315,3315,3315,3315,0
|
|
20231017,155700,67893630,3315,3315,3315,3315,0
|
|
20231017,155600,67893630,3315,3315,3315,3315,0
|
|
20231017,155500,67893630,3315,3315,3315,3315,0
|
|
20231017,155400,67893630,3315,3315,3315,3315,0
|
|
20231017,155300,67893630,3315,3315,3315,3315,0
|
|
20231017,155200,67893630,3315,3315,3315,3315,0
|
|
20231017,155100,67893630,3315,3315,3315,3315,0
|
|
20231017,155000,67893630,3315,3315,3315,3315,0
|
|
20231017,154900,67893630,3315,3315,3315,3315,0
|
|
20231017,154800,67893630,3315,3315,3315,3315,0
|
|
20231017,154700,67893630,3315,3315,3315,3315,161
|
|
20231017,154600,67893630,3315,3315,3315,3315,0
|
|
20231017,154500,67893630,3315,3315,3315,3315,0
|
|
20231017,154400,67893630,3315,3315,3315,3315,0
|
|
20231017,154300,67893630,3315,3315,3315,3315,0
|
|
20231017,154200,67893630,3315,3315,3315,3315,0
|
|
20231017,154100,67893630,3315,3315,3315,3315,0
|
|
20231017,154000,67893630,3315,3315,3315,3315,0
|
|
20231017,153900,67893630,3315,3315,3315,3315,0
|
|
20231017,153800,67893630,3315,3315,3315,3315,0
|
|
20231017,153700,67893630,3315,3315,3315,3315,0
|
|
20231017,153600,67893630,3315,3315,3315,3315,0
|
|
20231017,153500,67893630,3315,3315,3315,3315,0
|
|
20231017,153400,67893630,3315,3315,3315,3315,0
|
|
20231017,153300,67893630,3315,3315,3315,3315,0
|
|
20231017,153200,67893630,3315,3315,3315,3315,0
|
|
20231017,153100,67893630,3315,3315,3315,3315,0
|
|
20231017,153000,67893630,3315,3315,3315,3315,161
|
|
20231017,152900,67359915,3315,3315,3315,3315,0
|
|
20231017,152800,67359915,3315,3315,3315,3315,0
|
|
20231017,152700,67359915,3315,3315,3315,3315,0
|
|
20231017,152600,67359915,3315,3315,3315,3315,0
|
|
20231017,152500,67359915,3315,3315,3315,3315,0
|
|
20231017,152400,67359915,3315,3315,3315,3315,0
|
|
20231017,152300,67359915,3315,3315,3315,3315,0
|
|
20231017,152200,67359915,3315,3315,3315,3315,0
|
|
20231017,152100,67359915,3315,3315,3315,3315,0
|
|
20231017,152000,67359915,3315,3315,3315,3315,0
|
|
20231017,151900,67359915,3315,3315,3315,3315,0
|
|
20231017,151800,67359915,3315,3315,3315,3315,0
|
|
20231017,151700,67359915,3315,3315,3315,3315,0
|
|
20231017,151600,67359915,3315,3315,3315,3315,0
|
|
20231017,151500,67359915,3315,3315,3315,3315,0
|
|
20231017,151400,67359915,3315,3315,3315,3315,0
|
|
20231017,151300,67359915,3315,3315,3315,3315,0
|
|
20231017,151200,67359915,3315,3315,3315,3315,10
|
|
20231017,151100,67326765,3315,3315,3315,3315,0
|
|
20231017,151000,67326765,3315,3315,3315,3315,0
|
|
20231017,150900,67326765,3315,3315,3315,3315,0
|
|
20231017,150800,67326765,3315,3315,3315,3315,0
|
|
20231017,150700,67326765,3315,3315,3315,3315,1
|
|
20231017,150600,67323450,3310,3310,3310,3310,0
|
|
20231017,150500,67323450,3310,3310,3310,3310,0
|
|
20231017,150400,67323450,3310,3310,3310,3310,0
|
|
20231017,150300,67323450,3310,3310,3310,3310,0
|
|
20231017,150200,67323450,3310,3310,3310,3310,0
|
|
20231017,150100,67323450,3310,3310,3310,3310,0
|
|
20231017,150000,67323450,3310,3310,3310,3310,0
|
|
20231017,145900,67323450,3310,3310,3310,3310,0
|
|
20231017,145800,67323450,3310,3310,3310,3310,1
|
|
20231017,145700,67320140,3310,3310,3310,3310,0
|
|
20231017,145600,67320140,3310,3310,3310,3310,200
|
|
20231017,145500,66658140,3310,3310,3310,3310,0
|
|
20231017,145400,66658140,3310,3310,3310,3310,0
|
|
20231017,145300,66658140,3310,3310,3310,3310,0
|
|
20231017,145200,66658140,3310,3310,3310,3310,0
|
|
20231017,145100,66658140,3310,3310,3310,3310,9
|
|
20231017,145000,66628350,3310,3310,3310,3310,0
|
|
20231017,144900,66628350,3310,3310,3310,3310,0
|
|
20231017,144800,66628350,3310,3310,3310,3310,0
|
|
20231017,144700,66628350,3310,3310,3310,3310,1
|
|
20231017,144600,66625040,3315,3315,3315,3315,10
|
|
20231017,144500,66591890,3315,3315,3315,3315,0
|
|
20231017,144400,66591890,3315,3315,3315,3315,30
|
|
20231017,144300,66492440,3310,3310,3310,3310,0
|
|
20231017,144200,66492440,3310,3310,3310,3310,0
|
|
20231017,144100,66492440,3310,3310,3310,3310,0
|
|
20231017,144000,66492440,3310,3310,3310,3310,0
|
|
20231017,143900,66492440,3310,3310,3310,3310,0
|
|
20231017,143800,66492440,3310,3310,3310,3310,5
|
|
20231017,143700,66475890,3300,3300,3300,3300,0
|
|
20231017,143600,66475890,3300,3300,3300,3300,0
|
|
20231017,143500,66475890,3300,3300,3300,3300,0
|
|
20231017,143400,66475890,3300,3300,3300,3300,0
|
|
20231017,143300,66475890,3300,3300,3300,3300,0
|
|
20231017,143200,66475890,3300,3300,3300,3300,0
|
|
20231017,143100,66475890,3300,3300,3300,3300,0
|
|
20231017,143000,66475890,3300,3300,3300,3300,0
|
|
20231017,142900,66475890,3300,3300,3300,3300,0
|
|
20231017,142800,66475890,3300,3300,3300,3300,5
|
|
20231017,142700,66459390,3310,3310,3310,3310,0
|
|
20231017,142600,66459390,3310,3310,3310,3310,0
|
|
20231017,142500,66459390,3310,3310,3310,3310,1
|
|
20231017,142400,66456080,3300,3300,3300,3300,0
|
|
20231017,142300,66456080,3300,3300,3300,3300,0
|
|
20231017,142200,66456080,3300,3300,3300,3300,0
|
|
20231017,142100,66456080,3300,3300,3300,3300,9569
|
|
20231017,142000,34878380,3305,3310,3310,3305,431
|
|
20231017,141900,33453430,3310,3310,3310,3310,0
|
|
20231017,141800,33453430,3310,3310,3310,3310,0
|
|
20231017,141700,33453430,3310,3310,3310,3310,0
|
|
20231017,141600,33453430,3310,3310,3310,3310,0
|
|
20231017,141500,33453430,3310,3310,3310,3310,100
|
|
20231017,141400,33122430,3310,3310,3310,3310,17
|
|
20231017,141300,33066160,3315,3315,3315,3315,0
|
|
20231017,141200,33066160,3315,3315,3315,3315,1
|
|
20231017,141100,33062845,3315,3315,3315,3315,0
|
|
20231017,141000,33062845,3315,3315,3315,3315,0
|
|
20231017,140900,33062845,3315,3315,3315,3315,0
|
|
20231017,140800,33062845,3315,3315,3315,3315,0
|
|
20231017,140700,33062845,3315,3315,3315,3315,200
|
|
20231017,140600,32399845,3315,3315,3315,3315,0
|
|
20231017,140500,32399845,3315,3315,3315,3315,20
|
|
20231017,140400,32333545,3315,3315,3315,3315,0
|
|
20231017,140300,32333545,3315,3315,3315,3315,16
|
|
20231017,140200,32280505,3315,3315,3315,3315,0
|
|
20231017,140100,32280505,3315,3315,3315,3315,10
|
|
20231017,140000,32247355,3310,3310,3310,3310,119
|
|
20231017,135900,31853465,3305,3305,3305,3305,0
|
|
20231017,135800,31853465,3305,3305,3305,3305,0
|
|
20231017,135700,31853465,3305,3305,3305,3305,0
|
|
20231017,135600,31853465,3305,3305,3305,3305,0
|
|
20231017,135500,31853465,3305,3305,3305,3305,139
|
|
20231017,135400,31394070,3305,3305,3305,3305,0
|
|
20231017,135300,31394070,3305,3305,3305,3305,0
|
|
20231017,135200,31394070,3305,3305,3305,3305,0
|
|
20231017,135100,31394070,3305,3305,3305,3305,0
|
|
20231017,135000,31394070,3305,3305,3305,3305,0
|
|
20231017,134900,31394070,3305,3305,3305,3305,0
|
|
20231017,134800,31394070,3305,3305,3305,3305,0
|
|
20231017,134700,31394070,3305,3305,3305,3305,0
|
|
20231017,134600,31394070,3305,3305,3305,3305,0
|
|
20231017,134500,31394070,3305,3305,3305,3305,0
|
|
20231017,134400,31394070,3305,3305,3305,3305,0
|
|
20231017,134300,31394070,3305,3305,3305,3305,0
|
|
20231017,134200,31394070,3305,3305,3305,3305,0
|
|
20231017,134100,31394070,3305,3305,3305,3305,0
|
|
20231017,134000,31394070,3305,3305,3305,3305,0
|
|
20231017,133900,31394070,3305,3305,3305,3305,0
|
|
20231017,133800,31394070,3305,3305,3305,3305,0
|
|
20231017,133700,31394070,3305,3305,3305,3305,0
|
|
20231017,133600,31394070,3305,3305,3305,3305,0
|
|
20231017,133500,31394070,3305,3305,3305,3305,286
|
|
20231017,133400,30448840,3305,3305,3305,3305,0
|
|
20231017,133300,30448840,3305,3305,3305,3305,0
|
|
20231017,133200,30448840,3305,3305,3305,3305,0
|
|
20231017,133100,30448840,3305,3305,3305,3305,0
|
|
20231017,133000,30448840,3305,3305,3305,3305,0
|
|
20231017,132900,30448840,3305,3305,3305,3305,0
|
|
20231017,132800,30448840,3305,3305,3305,3305,0
|
|
20231017,132700,30448840,3305,3305,3305,3305,0
|
|
20231017,132600,30448840,3305,3305,3305,3305,0
|
|
20231017,132500,30448840,3305,3305,3305,3305,22
|
|
20231017,132400,30376130,3300,3300,3300,3300,0
|
|
20231017,132300,30376130,3300,3300,3300,3300,0
|
|
20231017,132200,30376130,3300,3300,3300,3300,0
|
|
20231017,132100,30376130,3300,3300,3300,3300,0
|
|
20231017,132000,30376130,3300,3300,3300,3300,0
|
|
20231017,131900,30376130,3300,3300,3300,3300,0
|
|
20231017,131800,30376130,3300,3300,3300,3300,0
|
|
20231017,131700,30376130,3300,3300,3300,3300,0
|
|
20231017,131600,30376130,3300,3300,3300,3300,50
|
|
20231017,131500,30211130,3310,3310,3310,3310,0
|
|
20231017,131400,30211130,3310,3310,3310,3310,0
|
|
20231017,131300,30211130,3310,3310,3310,3310,0
|
|
20231017,131200,30211130,3310,3310,3310,3310,0
|
|
20231017,131100,30211130,3310,3310,3310,3310,0
|
|
20231017,131000,30211130,3310,3310,3310,3310,0
|
|
20231017,130900,30211130,3310,3310,3310,3310,0
|
|
20231017,130800,30211130,3310,3310,3310,3310,0
|
|
20231017,130700,30211130,3310,3310,3310,3310,0
|
|
20231017,130600,30211130,3310,3310,3310,3310,0
|
|
20231017,130500,30211130,3310,3310,3310,3310,0
|
|
20231017,130400,30211130,3310,3310,3310,3310,0
|
|
20231017,130300,30211130,3310,3310,3310,3310,0
|
|
20231017,130200,30211130,3310,3310,3310,3310,0
|
|
20231017,130100,30211130,3310,3310,3310,3310,0
|
|
20231017,130000,30211130,3310,3310,3310,3310,0
|
|
20231017,125900,30211130,3310,3310,3310,3310,40
|
|
20231017,125800,30078730,3300,3300,3300,3300,0
|
|
20231017,125700,30078730,3300,3300,3300,3300,0
|
|
20231017,125600,30078730,3300,3300,3300,3300,0
|
|
20231017,125500,30078730,3300,3300,3300,3300,0
|
|
20231017,125400,30078730,3300,3300,3300,3300,0
|
|
20231017,125300,30078730,3300,3300,3300,3300,0
|
|
20231017,125200,30078730,3300,3300,3300,3300,0
|
|
20231017,125100,30078730,3300,3300,3300,3300,600
|
|
20231017,125000,28098730,3300,3300,3300,3300,0
|
|
20231017,124900,28098730,3300,3300,3300,3300,0
|
|
20231017,124800,28098730,3300,3300,3300,3300,0
|
|
20231017,124700,28098730,3300,3300,3300,3300,0
|
|
20231017,124600,28098730,3300,3300,3300,3300,0
|
|
20231017,124500,28098730,3300,3300,3300,3300,0
|
|
20231017,124400,28098730,3300,3300,3300,3300,0
|
|
20231017,124300,28098730,3300,3300,3300,3300,0
|
|
20231017,124200,28098730,3300,3300,3300,3300,0
|
|
20231017,124100,28098730,3300,3300,3300,3300,0
|
|
20231017,124000,28098730,3300,3300,3300,3300,0
|
|
20231017,123900,28098730,3300,3300,3300,3300,0
|
|
20231017,123800,28098730,3300,3300,3300,3300,0
|
|
20231017,123700,28098730,3300,3300,3300,3300,0
|
|
20231017,123600,28098730,3300,3300,3300,3300,0
|
|
20231017,123500,28098730,3300,3300,3300,3300,10
|
|
20231017,123400,28065730,3305,3305,3305,3305,6
|
|
20231017,123300,28045900,3305,3305,3305,3305,298
|
|
20231017,123200,27061010,3310,3310,3310,3310,1
|
|
20231017,123100,27057700,3310,3310,3310,3310,0
|
|
20231017,123000,27057700,3310,3310,3310,3310,0
|
|
20231017,122900,27057700,3310,3310,3310,3310,0
|
|
20231017,122800,27057700,3310,3310,3310,3310,0
|
|
20231017,122700,27057700,3310,3310,3310,3310,0
|
|
20231017,122600,27057700,3310,3310,3310,3310,0
|
|
20231017,122500,27057700,3310,3310,3310,3310,0
|
|
20231017,122400,27057700,3310,3310,3310,3310,0
|
|
20231017,122300,27057700,3310,3310,3310,3310,0
|
|
20231017,122200,27057700,3310,3310,3310,3310,0
|
|
20231017,122100,27057700,3310,3310,3310,3310,0
|
|
20231017,122000,27057700,3310,3310,3310,3310,0
|
|
20231017,121900,27057700,3310,3310,3310,3310,0
|
|
20231017,121800,27057700,3310,3310,3310,3310,0
|
|
20231017,121700,27057700,3310,3310,3310,3310,0
|
|
20231017,121600,27057700,3310,3310,3310,3310,0
|
|
20231017,121500,27057700,3310,3310,3310,3310,0
|
|
20231017,121400,27057700,3310,3310,3310,3310,0
|
|
20231017,121300,27057700,3310,3310,3310,3310,0
|
|
20231017,121200,27057700,3310,3310,3310,3310,0
|
|
20231017,121100,27057700,3310,3310,3310,3310,0
|
|
20231017,121000,27057700,3310,3310,3310,3310,0
|
|
20231017,120900,27057700,3310,3310,3310,3310,0
|
|
20231017,120800,27057700,3310,3310,3310,3310,0
|
|
20231017,120700,27057700,3310,3310,3310,3310,0
|
|
20231017,120600,27057700,3310,3310,3310,3310,0
|
|
20231017,120500,27057700,3310,3310,3310,3310,0
|
|
20231017,120400,27057700,3310,3310,3310,3310,0
|
|
20231017,120300,27057700,3310,3310,3310,3310,0
|
|
20231017,120200,27057700,3310,3310,3310,3310,0
|
|
20231017,120100,27057700,3310,3310,3310,3310,0
|
|
20231017,120000,27057700,3310,3310,3310,3310,90
|
|
20231017,115900,26759800,3310,3310,3310,3310,90
|
|
20231017,115800,26461900,3310,3310,3310,3310,100
|
|
20231017,115700,26130900,3315,3315,3315,3315,0
|
|
20231017,115600,26130900,3315,3315,3315,3315,0
|
|
20231017,115500,26130900,3315,3315,3315,3315,0
|
|
20231017,115400,26130900,3315,3315,3315,3315,0
|
|
20231017,115300,26130900,3315,3315,3315,3315,0
|
|
20231017,115200,26130900,3315,3315,3315,3315,0
|
|
20231017,115100,26130900,3315,3315,3315,3315,0
|
|
20231017,115000,26130900,3315,3315,3315,3315,0
|
|
20231017,114900,26130900,3315,3315,3315,3315,552
|
|
20231017,114800,24301020,3315,3315,3315,3315,463
|
|
20231017,114700,22766175,3315,3315,3315,3315,500
|
|
20231017,114600,21108675,3315,3315,3315,3315,0
|
|
20231017,114500,21108675,3315,3315,3315,3315,0
|
|
20231017,114400,21108675,3315,3315,3315,3315,0
|
|
20231017,114300,21108675,3315,3315,3315,3315,0
|
|
20231017,114200,21108675,3315,3315,3315,3315,0
|
|
20231017,114100,21108675,3315,3315,3315,3315,0
|
|
20231017,114000,21108675,3315,3315,3315,3315,0
|
|
20231017,113900,21108675,3315,3315,3315,3315,0
|
|
20231017,113800,21108675,3315,3315,3315,3315,0
|
|
20231017,113700,21108675,3315,3315,3315,3315,0
|
|
20231017,113600,21108675,3315,3315,3315,3315,0
|
|
20231017,113500,21108675,3315,3315,3315,3315,0
|
|
20231017,113400,21108675,3315,3315,3315,3315,0
|
|
20231017,113300,21108675,3315,3315,3315,3315,1
|
|
20231017,113200,21105360,3320,3320,3320,3320,0
|
|
20231017,113100,21105360,3320,3320,3320,3320,0
|
|
20231017,113000,21105360,3320,3320,3320,3320,0
|
|
20231017,112900,21105360,3320,3320,3320,3320,1
|
|
20231017,112800,21102040,3320,3320,3320,3320,0
|
|
20231017,112700,21102040,3320,3320,3320,3320,0
|
|
20231017,112600,21102040,3320,3320,3320,3320,0
|
|
20231017,112500,21102040,3320,3320,3320,3320,0
|
|
20231017,112400,21102040,3320,3320,3320,3320,0
|
|
20231017,112300,21102040,3320,3320,3320,3320,0
|
|
20231017,112200,21102040,3320,3320,3320,3320,0
|
|
20231017,112100,21102040,3320,3320,3320,3320,0
|
|
20231017,112000,21102040,3320,3320,3320,3320,68
|
|
20231017,111900,20876280,3320,3315,3320,3315,183
|
|
20231017,111800,20269620,3315,3315,3315,3315,0
|
|
20231017,111700,20269620,3315,3315,3315,3315,1
|
|
20231017,111600,20266305,3315,3315,3315,3315,0
|
|
20231017,111500,20266305,3315,3315,3315,3315,0
|
|
20231017,111400,20266305,3315,3315,3315,3315,0
|
|
20231017,111300,20266305,3315,3315,3315,3315,0
|
|
20231017,111200,20266305,3315,3315,3315,3315,0
|
|
20231017,111100,20266305,3315,3315,3315,3315,0
|
|
20231017,111000,20266305,3315,3315,3315,3315,0
|
|
20231017,110900,20266305,3315,3315,3315,3315,0
|
|
20231017,110800,20266305,3315,3315,3315,3315,0
|
|
20231017,110700,20266305,3315,3315,3315,3315,0
|
|
20231017,110600,20266305,3315,3315,3315,3315,0
|
|
20231017,110500,20266305,3315,3315,3315,3315,0
|
|
20231017,110400,20266305,3315,3315,3315,3315,0
|
|
20231017,110300,20266305,3315,3315,3315,3315,0
|
|
20231017,110200,20266305,3315,3315,3315,3315,0
|
|
20231017,110100,20266305,3315,3315,3315,3315,0
|
|
20231017,110000,20266305,3315,3315,3315,3315,0
|
|
20231017,105900,20266305,3315,3315,3315,3315,3
|
|
20231017,105800,20256360,3315,3315,3315,3315,0
|
|
20231017,105700,20256360,3315,3315,3315,3315,0
|
|
20231017,105600,20256360,3315,3315,3315,3315,0
|
|
20231017,105500,20256360,3315,3315,3315,3315,0
|
|
20231017,105400,20256360,3315,3315,3315,3315,0
|
|
20231017,105300,20256360,3315,3315,3315,3315,0
|
|
20231017,105200,20256360,3315,3315,3315,3315,0
|
|
20231017,105100,20256360,3315,3315,3315,3315,0
|
|
20231017,105000,20256360,3315,3315,3315,3315,0
|
|
20231017,104900,20256360,3315,3315,3315,3315,0
|
|
20231017,104800,20256360,3315,3315,3315,3315,0
|
|
20231017,104700,20256360,3315,3315,3315,3315,1
|
|
20231017,104600,20253045,3315,3315,3315,3315,0
|
|
20231017,104500,20253045,3315,3315,3315,3315,0
|
|
20231017,104400,20253045,3315,3315,3315,3315,0
|
|
20231017,104300,20253045,3315,3315,3315,3315,0
|
|
20231017,104200,20253045,3315,3315,3315,3315,0
|
|
20231017,104100,20253045,3315,3315,3315,3315,0
|
|
20231017,104000,20253045,3315,3315,3315,3315,0
|
|
20231017,103900,20253045,3315,3315,3315,3315,0
|
|
20231017,103800,20253045,3315,3315,3315,3315,0
|
|
20231017,103700,20253045,3315,3315,3315,3315,0
|
|
20231017,103600,20253045,3315,3315,3315,3315,0
|
|
20231017,103500,20253045,3315,3315,3315,3315,0
|
|
20231017,103400,20253045,3315,3315,3315,3315,0
|
|
20231017,103300,20253045,3315,3315,3315,3315,0
|
|
20231017,103200,20253045,3315,3315,3315,3315,1
|
|
20231017,103100,20249730,3310,3310,3310,3310,0
|
|
20231017,103000,20249730,3310,3310,3310,3310,0
|
|
20231017,102900,20249730,3310,3310,3310,3310,0
|
|
20231017,102800,20249730,3310,3310,3310,3310,10
|
|
20231017,102700,20216630,3310,3310,3310,3310,0
|
|
20231017,102600,20216630,3310,3310,3310,3310,20
|
|
20231017,102500,20150430,3310,3310,3310,3310,0
|
|
20231017,102400,20150430,3310,3310,3310,3310,0
|
|
20231017,102300,20150430,3310,3310,3310,3310,0
|
|
20231017,102200,20150430,3310,3310,3310,3310,0
|
|
20231017,102100,20150430,3310,3310,3310,3310,0
|
|
20231017,102000,20150430,3310,3310,3310,3310,0
|
|
20231017,101900,20150430,3310,3310,3310,3310,12
|
|
20231017,101800,20110710,3310,3310,3310,3310,0
|
|
20231017,101700,20110710,3310,3310,3310,3310,0
|
|
20231017,101600,20110710,3310,3310,3310,3310,0
|
|
20231017,101500,20110710,3310,3310,3310,3310,0
|
|
20231017,101400,20110710,3310,3310,3310,3310,0
|
|
20231017,101300,20110710,3310,3310,3310,3310,0
|
|
20231017,101200,20110710,3310,3310,3310,3310,0
|
|
20231017,101100,20110710,3310,3310,3310,3310,0
|
|
20231017,101000,20110710,3310,3310,3310,3310,0
|
|
20231017,100900,20110710,3310,3310,3310,3310,0
|
|
20231017,100800,20110710,3310,3310,3310,3310,0
|
|
20231017,100700,20110710,3310,3310,3310,3310,0
|
|
20231017,100600,20110710,3310,3310,3310,3310,0
|
|
20231017,100500,20110710,3310,3310,3310,3310,0
|
|
20231017,100400,20110710,3310,3310,3310,3310,0
|
|
20231017,100300,20110710,3310,3310,3310,3310,90
|
|
20231017,100200,19812810,3310,3310,3310,3310,0
|
|
20231017,100100,19812810,3310,3310,3310,3310,0
|
|
20231017,100000,19812810,3310,3310,3310,3310,0
|
|
20231017,095900,19812810,3310,3310,3310,3310,0
|
|
20231017,095800,19812810,3310,3310,3310,3310,0
|
|
20231017,095700,19812810,3310,3310,3310,3310,0
|
|
20231017,095600,19812810,3310,3310,3310,3310,0
|
|
20231017,095500,19812810,3310,3310,3310,3310,2
|
|
20231017,095400,19806190,3310,3310,3310,3310,0
|
|
20231017,095300,19806190,3310,3310,3310,3310,0
|
|
20231017,095200,19806190,3310,3310,3310,3310,566
|
|
20231017,095100,17932730,3310,3310,3310,3310,0
|
|
20231017,095000,17932730,3310,3310,3310,3310,0
|
|
20231017,094900,17932730,3310,3310,3310,3310,34
|
|
20231017,094800,17820190,3310,3310,3310,3310,0
|
|
20231017,094700,17820190,3310,3310,3310,3310,0
|
|
20231017,094600,17820190,3310,3310,3310,3310,0
|
|
20231017,094500,17820190,3310,3310,3310,3310,0
|
|
20231017,094400,17820190,3310,3310,3310,3310,0
|
|
20231017,094300,17820190,3310,3310,3310,3310,50
|
|
20231017,094200,17654690,3320,3320,3320,3320,1
|
|
20231017,094100,17651370,3320,3320,3320,3320,0
|
|
20231017,094000,17651370,3320,3320,3320,3320,0
|
|
20231017,093900,17651370,3320,3320,3320,3320,0
|
|
20231017,093800,17651370,3320,3320,3320,3320,10
|
|
20231017,093700,17618170,3320,3320,3320,3320,4
|
|
20231017,093600,17604890,3320,3320,3320,3320,0
|
|
20231017,093500,17604890,3320,3320,3320,3320,0
|
|
20231017,093400,17604890,3320,3320,3320,3320,0
|
|
20231017,093300,17604890,3320,3320,3320,3320,54
|
|
20231017,093200,17425610,3320,3320,3320,3320,2
|
|
20231017,093100,17418970,3320,3320,3320,3320,23
|
|
20231017,093000,17342610,3320,3320,3320,3320,0
|
|
20231017,092900,17342610,3320,3320,3320,3320,0
|
|
20231017,092800,17342610,3320,3320,3320,3320,0
|
|
20231017,092700,17342610,3320,3320,3320,3320,60
|
|
20231017,092600,17143410,3310,3310,3310,3310,0
|
|
20231017,092500,17143410,3310,3310,3310,3310,0
|
|
20231017,092400,17143410,3310,3310,3310,3310,5
|
|
20231017,092300,17126860,3310,3310,3310,3310,6
|
|
20231017,092200,17107000,3310,3310,3310,3310,77
|
|
20231017,092100,16852130,3310,3310,3310,3310,800
|
|
20231017,092000,14204130,3310,3310,3310,3310,0
|
|
20231017,091900,14204130,3310,3310,3310,3310,300
|
|
20231017,091800,13211130,3310,3310,3310,3310,0
|
|
20231017,091700,13211130,3310,3310,3310,3310,0
|
|
20231017,091600,13211130,3310,3310,3310,3310,0
|
|
20231017,091500,13211130,3310,3310,3310,3310,0
|
|
20231017,091400,13211130,3310,3305,3310,3305,798
|
|
20231017,091300,10570395,3305,3305,3305,3305,0
|
|
20231017,091200,10570395,3305,3305,3305,3305,0
|
|
20231017,091100,10570395,3305,3305,3305,3305,1850
|
|
20231017,091000,4456145,3305,3305,3305,3305,2
|
|
20231017,090900,4449535,3305,3305,3305,3305,1
|
|
20231017,090800,4446230,3300,3300,3300,3300,0
|
|
20231017,090700,4446230,3300,3300,3300,3300,0
|
|
20231017,090600,4446230,3300,3300,3300,3300,36
|
|
20231017,090500,4327430,3295,3295,3295,3295,0
|
|
20231017,090400,4327430,3295,3300,3300,3295,1000
|
|
20231017,090300,1032425,3305,3305,3305,3305,0
|
|
20231017,090200,1032425,3305,3305,3305,3305,0
|
|
20231017,090100,1032425,3305,3305,3305,3305,31
|
|
20231017,090000,929970,3295,3285,3295,3285,283
|