667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200400,57415510,3195,3195,3195,3195,323
|
|
20231109,200300,57415510,3195,3195,3195,3195,0
|
|
20231109,200200,57415510,3195,3195,3195,3195,0
|
|
20231109,200100,57415510,3195,3195,3195,3195,0
|
|
20231109,200000,57415510,3195,3195,3195,3195,0
|
|
20231109,195900,57415510,3195,3195,3195,3195,0
|
|
20231109,195800,57415510,3195,3195,3195,3195,0
|
|
20231109,195700,57415510,3195,3195,3195,3195,0
|
|
20231109,195600,57415510,3195,3195,3195,3195,0
|
|
20231109,195500,57415510,3195,3195,3195,3195,0
|
|
20231109,195400,57415510,3195,3195,3195,3195,0
|
|
20231109,195300,57415510,3195,3195,3195,3195,0
|
|
20231109,195200,57415510,3195,3195,3195,3195,0
|
|
20231109,195100,57415510,3195,3195,3195,3195,0
|
|
20231109,195000,57415510,3195,3195,3195,3195,0
|
|
20231109,194900,57415510,3195,3195,3195,3195,0
|
|
20231109,194800,57415510,3195,3195,3195,3195,0
|
|
20231109,194700,57415510,3195,3195,3195,3195,0
|
|
20231109,194600,57415510,3195,3195,3195,3195,0
|
|
20231109,194500,57415510,3195,3195,3195,3195,0
|
|
20231109,194400,57415510,3195,3195,3195,3195,0
|
|
20231109,194300,57415510,3195,3195,3195,3195,0
|
|
20231109,194200,57415510,3195,3195,3195,3195,0
|
|
20231109,194100,57415510,3195,3195,3195,3195,0
|
|
20231109,194000,57415510,3195,3195,3195,3195,0
|
|
20231109,193900,57415510,3195,3195,3195,3195,0
|
|
20231109,193800,57415510,3195,3195,3195,3195,0
|
|
20231109,193700,57415510,3195,3195,3195,3195,0
|
|
20231109,193600,57415510,3195,3195,3195,3195,0
|
|
20231109,193500,57415510,3195,3195,3195,3195,0
|
|
20231109,193400,57415510,3195,3195,3195,3195,323
|
|
20231109,193300,57415510,3195,3195,3195,3195,0
|
|
20231109,193200,57415510,3195,3195,3195,3195,0
|
|
20231109,193100,57415510,3195,3195,3195,3195,0
|
|
20231109,193000,57415510,3195,3195,3195,3195,0
|
|
20231109,192900,57415510,3195,3195,3195,3195,0
|
|
20231109,192800,57415510,3195,3195,3195,3195,0
|
|
20231109,192700,57415510,3195,3195,3195,3195,0
|
|
20231109,192600,57415510,3195,3195,3195,3195,0
|
|
20231109,192500,57415510,3195,3195,3195,3195,0
|
|
20231109,192400,57415510,3195,3195,3195,3195,0
|
|
20231109,192300,57415510,3195,3195,3195,3195,0
|
|
20231109,192200,57415510,3195,3195,3195,3195,0
|
|
20231109,192100,57415510,3195,3195,3195,3195,0
|
|
20231109,192000,57415510,3195,3195,3195,3195,0
|
|
20231109,191900,57415510,3195,3195,3195,3195,0
|
|
20231109,191800,57415510,3195,3195,3195,3195,0
|
|
20231109,191700,57415510,3195,3195,3195,3195,0
|
|
20231109,191600,57415510,3195,3195,3195,3195,0
|
|
20231109,191500,57415510,3195,3195,3195,3195,0
|
|
20231109,191400,57415510,3195,3195,3195,3195,0
|
|
20231109,191300,57415510,3195,3195,3195,3195,0
|
|
20231109,191200,57415510,3195,3195,3195,3195,0
|
|
20231109,191100,57415510,3195,3195,3195,3195,0
|
|
20231109,191000,57415510,3195,3195,3195,3195,0
|
|
20231109,190900,57415510,3195,3195,3195,3195,0
|
|
20231109,190800,57415510,3195,3195,3195,3195,0
|
|
20231109,190700,57415510,3195,3195,3195,3195,0
|
|
20231109,190600,57415510,3195,3195,3195,3195,0
|
|
20231109,190500,57415510,3195,3195,3195,3195,0
|
|
20231109,190400,57415510,3195,3195,3195,3195,323
|
|
20231109,190300,57415510,3195,3195,3195,3195,0
|
|
20231109,190200,57415510,3195,3195,3195,3195,0
|
|
20231109,190100,57415510,3195,3195,3195,3195,0
|
|
20231109,190000,57415510,3195,3195,3195,3195,0
|
|
20231109,185900,57415510,3195,3195,3195,3195,0
|
|
20231109,185800,57415510,3195,3195,3195,3195,0
|
|
20231109,185700,57415510,3195,3195,3195,3195,0
|
|
20231109,185600,57415510,3195,3195,3195,3195,0
|
|
20231109,185500,57415510,3195,3195,3195,3195,0
|
|
20231109,185400,57415510,3195,3195,3195,3195,0
|
|
20231109,185300,57415510,3195,3195,3195,3195,0
|
|
20231109,185200,57415510,3195,3195,3195,3195,0
|
|
20231109,185100,57415510,3195,3195,3195,3195,0
|
|
20231109,185000,57415510,3195,3195,3195,3195,0
|
|
20231109,184900,57415510,3195,3195,3195,3195,0
|
|
20231109,184800,57415510,3195,3195,3195,3195,0
|
|
20231109,184700,57415510,3195,3195,3195,3195,0
|
|
20231109,184600,57415510,3195,3195,3195,3195,0
|
|
20231109,184500,57415510,3195,3195,3195,3195,0
|
|
20231109,184400,57415510,3195,3195,3195,3195,0
|
|
20231109,184300,57415510,3195,3195,3195,3195,0
|
|
20231109,184200,57415510,3195,3195,3195,3195,0
|
|
20231109,184100,57415510,3195,3195,3195,3195,0
|
|
20231109,184000,57415510,3195,3195,3195,3195,0
|
|
20231109,183900,57415510,3195,3195,3195,3195,0
|
|
20231109,183800,57415510,3195,3195,3195,3195,0
|
|
20231109,183700,57415510,3195,3195,3195,3195,0
|
|
20231109,183600,57415510,3195,3195,3195,3195,0
|
|
20231109,183500,57415510,3195,3195,3195,3195,0
|
|
20231109,183400,57415510,3195,3195,3195,3195,323
|
|
20231109,183300,57415510,3195,3195,3195,3195,0
|
|
20231109,183200,57415510,3195,3195,3195,3195,0
|
|
20231109,183100,57415510,3195,3195,3195,3195,0
|
|
20231109,183000,57415510,3195,3195,3195,3195,0
|
|
20231109,182900,57415510,3195,3195,3195,3195,0
|
|
20231109,182800,57415510,3195,3195,3195,3195,0
|
|
20231109,182700,57415510,3195,3195,3195,3195,0
|
|
20231109,182600,57415510,3195,3195,3195,3195,0
|
|
20231109,182500,57415510,3195,3195,3195,3195,0
|
|
20231109,182400,57415510,3195,3195,3195,3195,0
|
|
20231109,182300,57415510,3195,3195,3195,3195,0
|
|
20231109,182200,57415510,3195,3195,3195,3195,0
|
|
20231109,182100,57415510,3195,3195,3195,3195,0
|
|
20231109,182000,57415510,3195,3195,3195,3195,0
|
|
20231109,181900,57415510,3195,3195,3195,3195,0
|
|
20231109,181800,57415510,3195,3195,3195,3195,0
|
|
20231109,181700,57415510,3195,3195,3195,3195,0
|
|
20231109,181600,57415510,3195,3195,3195,3195,0
|
|
20231109,181500,57415510,3195,3195,3195,3195,0
|
|
20231109,181400,57415510,3195,3195,3195,3195,0
|
|
20231109,181300,57415510,3195,3195,3195,3195,0
|
|
20231109,181200,57415510,3195,3195,3195,3195,0
|
|
20231109,181100,57415510,3195,3195,3195,3195,0
|
|
20231109,181000,57415510,3195,3195,3195,3195,0
|
|
20231109,180900,57415510,3195,3195,3195,3195,0
|
|
20231109,180800,57415510,3195,3195,3195,3195,0
|
|
20231109,180700,57415510,3195,3195,3195,3195,0
|
|
20231109,180600,57415510,3195,3195,3195,3195,0
|
|
20231109,180500,57415510,3195,3195,3195,3195,0
|
|
20231109,180400,57415510,3195,3195,3195,3195,323
|
|
20231109,180300,57415510,3195,3195,3195,3195,0
|
|
20231109,180200,57415510,3195,3195,3195,3195,0
|
|
20231109,180100,57415510,3195,3195,3195,3195,0
|
|
20231109,180000,57415510,3195,3195,3195,3195,0
|
|
20231109,175900,57415510,3195,3195,3195,3195,0
|
|
20231109,175800,57415510,3195,3195,3195,3195,0
|
|
20231109,175700,57415510,3195,3195,3195,3195,0
|
|
20231109,175600,57415510,3195,3195,3195,3195,0
|
|
20231109,175500,57415510,3195,3195,3195,3195,0
|
|
20231109,175400,57415510,3195,3195,3195,3195,0
|
|
20231109,175300,57415510,3195,3195,3195,3195,0
|
|
20231109,175200,57415510,3195,3195,3195,3195,0
|
|
20231109,175100,57415510,3195,3195,3195,3195,0
|
|
20231109,175000,57415510,3195,3195,3195,3195,0
|
|
20231109,174900,57415510,3195,3195,3195,3195,0
|
|
20231109,174800,57415510,3195,3195,3195,3195,0
|
|
20231109,174700,57415510,3195,3195,3195,3195,0
|
|
20231109,174600,57415510,3195,3195,3195,3195,0
|
|
20231109,174500,57415510,3195,3195,3195,3195,0
|
|
20231109,174400,57415510,3195,3195,3195,3195,0
|
|
20231109,174300,57415510,3195,3195,3195,3195,0
|
|
20231109,174200,57415510,3195,3195,3195,3195,0
|
|
20231109,174100,57415510,3195,3195,3195,3195,0
|
|
20231109,174000,57415510,3195,3195,3195,3195,0
|
|
20231109,173900,57415510,3195,3195,3195,3195,0
|
|
20231109,173800,57415510,3195,3195,3195,3195,0
|
|
20231109,173700,57415510,3195,3195,3195,3195,0
|
|
20231109,173600,57415510,3195,3195,3195,3195,0
|
|
20231109,173500,57415510,3195,3195,3195,3195,0
|
|
20231109,173400,57415510,3195,3195,3195,3195,323
|
|
20231109,173300,57415510,3195,3195,3195,3195,0
|
|
20231109,173200,57415510,3195,3195,3195,3195,0
|
|
20231109,173100,57415510,3195,3195,3195,3195,0
|
|
20231109,173000,57415510,3195,3195,3195,3195,0
|
|
20231109,172900,57415510,3195,3195,3195,3195,0
|
|
20231109,172800,57415510,3195,3195,3195,3195,0
|
|
20231109,172700,57415510,3195,3195,3195,3195,0
|
|
20231109,172600,57415510,3195,3195,3195,3195,0
|
|
20231109,172500,57415510,3195,3195,3195,3195,0
|
|
20231109,172400,57415510,3195,3195,3195,3195,0
|
|
20231109,172300,57415510,3195,3195,3195,3195,0
|
|
20231109,172200,57415510,3195,3195,3195,3195,0
|
|
20231109,172100,57415510,3195,3195,3195,3195,0
|
|
20231109,172000,57415510,3195,3195,3195,3195,0
|
|
20231109,171900,57415510,3195,3195,3195,3195,0
|
|
20231109,171800,57415510,3195,3195,3195,3195,0
|
|
20231109,171700,57415510,3195,3195,3195,3195,0
|
|
20231109,171600,57415510,3195,3195,3195,3195,0
|
|
20231109,171500,57415510,3195,3195,3195,3195,0
|
|
20231109,171400,57415510,3195,3195,3195,3195,0
|
|
20231109,171300,57415510,3195,3195,3195,3195,0
|
|
20231109,171200,57415510,3195,3195,3195,3195,0
|
|
20231109,171100,57415510,3195,3195,3195,3195,0
|
|
20231109,171000,57415510,3195,3195,3195,3195,0
|
|
20231109,170900,57415510,3195,3195,3195,3195,0
|
|
20231109,170800,57415510,3195,3195,3195,3195,0
|
|
20231109,170700,57415510,3195,3195,3195,3195,0
|
|
20231109,170600,57415510,3195,3195,3195,3195,0
|
|
20231109,170500,57415510,3195,3195,3195,3195,0
|
|
20231109,170400,57415510,3195,3195,3195,3195,323
|
|
20231109,170300,57415510,3195,3195,3195,3195,0
|
|
20231109,170200,57415510,3195,3195,3195,3195,0
|
|
20231109,170100,57415510,3195,3195,3195,3195,0
|
|
20231109,170000,57415510,3195,3195,3195,3195,0
|
|
20231109,165900,57415510,3195,3195,3195,3195,0
|
|
20231109,165800,57415510,3195,3195,3195,3195,0
|
|
20231109,165700,57415510,3195,3195,3195,3195,0
|
|
20231109,165600,57415510,3195,3195,3195,3195,0
|
|
20231109,165500,57415510,3195,3195,3195,3195,0
|
|
20231109,165400,57415510,3195,3195,3195,3195,0
|
|
20231109,165300,57415510,3195,3195,3195,3195,0
|
|
20231109,165200,57415510,3195,3195,3195,3195,0
|
|
20231109,165100,57415510,3195,3195,3195,3195,0
|
|
20231109,165000,57415510,3195,3195,3195,3195,0
|
|
20231109,164900,57415510,3195,3195,3195,3195,0
|
|
20231109,164800,57415510,3195,3195,3195,3195,0
|
|
20231109,164700,57415510,3195,3195,3195,3195,0
|
|
20231109,164600,57415510,3195,3195,3195,3195,0
|
|
20231109,164500,57415510,3195,3195,3195,3195,0
|
|
20231109,164400,57415510,3195,3195,3195,3195,0
|
|
20231109,164300,57415510,3195,3195,3195,3195,0
|
|
20231109,164200,57415510,3195,3195,3195,3195,0
|
|
20231109,164100,57415510,3195,3195,3195,3195,0
|
|
20231109,164000,57415510,3195,3195,3195,3195,0
|
|
20231109,163900,57415510,3195,3195,3195,3195,0
|
|
20231109,163800,57415510,3195,3195,3195,3195,0
|
|
20231109,163700,57415510,3195,3195,3195,3195,0
|
|
20231109,163600,57415510,3195,3195,3195,3195,0
|
|
20231109,163500,57415510,3195,3195,3195,3195,0
|
|
20231109,163400,57415510,3195,3195,3195,3195,323
|
|
20231109,163300,57415510,3195,3195,3195,3195,0
|
|
20231109,163200,57415510,3195,3195,3195,3195,0
|
|
20231109,163100,57415510,3195,3195,3195,3195,0
|
|
20231109,163000,57415510,3195,3195,3195,3195,0
|
|
20231109,162900,57415510,3195,3195,3195,3195,0
|
|
20231109,162800,57415510,3195,3195,3195,3195,0
|
|
20231109,162700,57415510,3195,3195,3195,3195,0
|
|
20231109,162600,57415510,3195,3195,3195,3195,0
|
|
20231109,162500,57415510,3195,3195,3195,3195,0
|
|
20231109,162400,57415510,3195,3195,3195,3195,0
|
|
20231109,162300,57415510,3195,3195,3195,3195,0
|
|
20231109,162200,57415510,3195,3195,3195,3195,0
|
|
20231109,162100,57415510,3195,3195,3195,3195,0
|
|
20231109,162000,57415510,3195,3195,3195,3195,0
|
|
20231109,161900,57415510,3195,3195,3195,3195,0
|
|
20231109,161800,57415510,3195,3195,3195,3195,0
|
|
20231109,161700,57415510,3195,3195,3195,3195,0
|
|
20231109,161600,57415510,3195,3195,3195,3195,0
|
|
20231109,161500,57415510,3195,3195,3195,3195,0
|
|
20231109,161400,57415510,3195,3195,3195,3195,0
|
|
20231109,161300,57415510,3195,3195,3195,3195,0
|
|
20231109,161200,57415510,3195,3195,3195,3195,0
|
|
20231109,161100,57415510,3195,3195,3195,3195,0
|
|
20231109,161000,57415510,3195,3195,3195,3195,0
|
|
20231109,160900,57415510,3195,3195,3195,3195,0
|
|
20231109,160800,57415510,3195,3195,3195,3195,0
|
|
20231109,160700,57415510,3195,3195,3195,3195,0
|
|
20231109,160600,57415510,3195,3195,3195,3195,0
|
|
20231109,160500,57415510,3195,3195,3195,3195,0
|
|
20231109,160400,57415510,3195,3195,3195,3195,323
|
|
20231109,160300,57415510,3195,3195,3195,3195,0
|
|
20231109,160200,57415510,3195,3195,3195,3195,0
|
|
20231109,160100,57415510,3195,3195,3195,3195,0
|
|
20231109,160000,57415510,3195,3195,3195,3195,0
|
|
20231109,155900,57415510,3195,3195,3195,3195,0
|
|
20231109,155800,57415510,3195,3195,3195,3195,0
|
|
20231109,155700,57415510,3195,3195,3195,3195,0
|
|
20231109,155600,57415510,3195,3195,3195,3195,0
|
|
20231109,155500,57415510,3195,3195,3195,3195,0
|
|
20231109,155400,57415510,3195,3195,3195,3195,0
|
|
20231109,155300,57415510,3195,3195,3195,3195,0
|
|
20231109,155200,57415510,3195,3195,3195,3195,0
|
|
20231109,155100,57415510,3195,3195,3195,3195,0
|
|
20231109,155000,57415510,3195,3195,3195,3195,0
|
|
20231109,154900,57415510,3195,3195,3195,3195,0
|
|
20231109,154800,57415510,3195,3195,3195,3195,0
|
|
20231109,154700,57415510,3195,3195,3195,3195,0
|
|
20231109,154600,57415510,3195,3195,3195,3195,0
|
|
20231109,154500,57415510,3195,3195,3195,3195,0
|
|
20231109,154400,57415510,3195,3195,3195,3195,0
|
|
20231109,154300,57415510,3195,3195,3195,3195,0
|
|
20231109,154200,57415510,3195,3195,3195,3195,0
|
|
20231109,154100,57415510,3195,3195,3195,3195,0
|
|
20231109,154000,57415510,3195,3195,3195,3195,0
|
|
20231109,153900,57415510,3195,3195,3195,3195,0
|
|
20231109,153800,57415510,3195,3195,3195,3195,0
|
|
20231109,153700,57415510,3195,3195,3195,3195,0
|
|
20231109,153600,57415510,3195,3195,3195,3195,0
|
|
20231109,153500,57415510,3195,3195,3195,3195,0
|
|
20231109,153400,57415510,3195,3195,3195,3195,323
|
|
20231109,153300,57415510,3195,3195,3195,3195,0
|
|
20231109,153200,57415510,3195,3195,3195,3195,0
|
|
20231109,153100,57415510,3195,3195,3195,3195,0
|
|
20231109,153000,57415510,3195,3195,3195,3195,323
|
|
20231109,152900,56383525,3210,3210,3210,3210,0
|
|
20231109,152800,56383525,3210,3210,3210,3210,0
|
|
20231109,152700,56383525,3210,3210,3210,3210,0
|
|
20231109,152600,56383525,3210,3210,3210,3210,0
|
|
20231109,152500,56383525,3210,3210,3210,3210,0
|
|
20231109,152400,56383525,3210,3210,3210,3210,0
|
|
20231109,152300,56383525,3210,3210,3210,3210,0
|
|
20231109,152200,56383525,3210,3210,3210,3210,0
|
|
20231109,152100,56383525,3210,3210,3210,3210,0
|
|
20231109,152000,56383525,3210,3210,3210,3210,0
|
|
20231109,151900,56383525,3210,3210,3210,3210,18
|
|
20231109,151800,56325745,3210,3210,3210,3210,0
|
|
20231109,151700,56325745,3210,3210,3210,3210,0
|
|
20231109,151600,56325745,3210,3210,3210,3210,0
|
|
20231109,151500,56325745,3210,3210,3210,3210,0
|
|
20231109,151400,56325745,3210,3210,3210,3210,0
|
|
20231109,151300,56325745,3210,3210,3210,3210,0
|
|
20231109,151200,56325745,3210,3210,3210,3210,0
|
|
20231109,151100,56325745,3210,3210,3210,3210,0
|
|
20231109,151000,56325745,3210,3210,3210,3210,0
|
|
20231109,150900,56325745,3210,3210,3210,3210,0
|
|
20231109,150800,56325745,3210,3210,3210,3210,1
|
|
20231109,150700,56322535,3205,3205,3205,3205,0
|
|
20231109,150600,56322535,3205,3205,3205,3205,0
|
|
20231109,150500,56322535,3205,3205,3205,3205,0
|
|
20231109,150400,56322535,3205,3205,3205,3205,0
|
|
20231109,150300,56322535,3205,3205,3205,3205,0
|
|
20231109,150200,56322535,3205,3205,3205,3205,0
|
|
20231109,150100,56322535,3205,3205,3205,3205,0
|
|
20231109,150000,56322535,3205,3205,3205,3205,894
|
|
20231109,145900,53457265,3210,3210,3210,3210,0
|
|
20231109,145800,53457265,3210,3210,3210,3210,3
|
|
20231109,145700,53447635,3210,3210,3210,3210,0
|
|
20231109,145600,53447635,3210,3210,3210,3210,0
|
|
20231109,145500,53447635,3210,3210,3210,3210,0
|
|
20231109,145400,53447635,3210,3210,3210,3210,0
|
|
20231109,145300,53447635,3210,3210,3210,3210,1
|
|
20231109,145200,53444425,3210,3210,3210,3210,0
|
|
20231109,145100,53444425,3210,3210,3210,3210,61
|
|
20231109,145000,53248615,3215,3210,3215,3210,630
|
|
20231109,144900,51224320,3210,3210,3210,3210,0
|
|
20231109,144800,51224320,3210,3210,3210,3210,3
|
|
20231109,144700,51214690,3205,3205,3205,3205,0
|
|
20231109,144600,51214690,3205,3205,3205,3205,0
|
|
20231109,144500,51214690,3205,3205,3205,3205,0
|
|
20231109,144400,51214690,3205,3205,3205,3205,0
|
|
20231109,144300,51214690,3205,3205,3205,3205,230
|
|
20231109,144200,50477540,3205,3205,3205,3205,0
|
|
20231109,144100,50477540,3205,3205,3205,3205,0
|
|
20231109,144000,50477540,3205,3205,3205,3205,0
|
|
20231109,143900,50477540,3205,3205,3205,3205,0
|
|
20231109,143800,50477540,3205,3205,3205,3205,0
|
|
20231109,143700,50477540,3205,3205,3205,3205,142
|
|
20231109,143600,50022430,3205,3205,3205,3205,0
|
|
20231109,143500,50022430,3205,3205,3205,3205,0
|
|
20231109,143400,50022430,3205,3205,3205,3205,0
|
|
20231109,143300,50022430,3205,3205,3205,3205,0
|
|
20231109,143200,50022430,3205,3205,3205,3205,0
|
|
20231109,143100,50022430,3205,3205,3205,3205,1
|
|
20231109,143000,50019225,3205,3205,3205,3205,3
|
|
20231109,142900,50009610,3205,3205,3205,3205,0
|
|
20231109,142800,50009610,3205,3205,3205,3205,0
|
|
20231109,142700,50009610,3205,3205,3205,3205,0
|
|
20231109,142600,50009610,3205,3205,3205,3205,0
|
|
20231109,142500,50009610,3205,3205,3205,3205,14
|
|
20231109,142400,49964740,3205,3205,3205,3205,0
|
|
20231109,142300,49964740,3205,3205,3205,3205,0
|
|
20231109,142200,49964740,3205,3205,3205,3205,0
|
|
20231109,142100,49964740,3205,3205,3205,3205,0
|
|
20231109,142000,49964740,3205,3205,3205,3205,0
|
|
20231109,141900,49964740,3205,3205,3205,3205,190
|
|
20231109,141800,49355790,3200,3200,3200,3200,0
|
|
20231109,141700,49355790,3200,3200,3200,3200,0
|
|
20231109,141600,49355790,3200,3200,3200,3200,0
|
|
20231109,141500,49355790,3200,3200,3200,3200,0
|
|
20231109,141400,49355790,3200,3200,3200,3200,168
|
|
20231109,141300,48818190,3205,3205,3205,3205,41
|
|
20231109,141200,48686785,3205,3205,3205,3205,0
|
|
20231109,141100,48686785,3205,3205,3205,3205,0
|
|
20231109,141000,48686785,3205,3205,3205,3205,0
|
|
20231109,140900,48686785,3205,3205,3205,3205,0
|
|
20231109,140800,48686785,3205,3205,3205,3205,0
|
|
20231109,140700,48686785,3205,3205,3205,3205,0
|
|
20231109,140600,48686785,3205,3205,3205,3205,3
|
|
20231109,140500,48677170,3205,3205,3205,3205,0
|
|
20231109,140400,48677170,3205,3205,3205,3205,0
|
|
20231109,140300,48677170,3205,3205,3205,3205,0
|
|
20231109,140200,48677170,3205,3205,3205,3205,0
|
|
20231109,140100,48677170,3205,3205,3205,3205,0
|
|
20231109,140000,48677170,3205,3205,3205,3205,0
|
|
20231109,135900,48677170,3205,3205,3205,3205,0
|
|
20231109,135800,48677170,3205,3205,3205,3205,0
|
|
20231109,135700,48677170,3205,3205,3205,3205,0
|
|
20231109,135600,48677170,3205,3205,3205,3205,0
|
|
20231109,135500,48677170,3205,3205,3205,3205,0
|
|
20231109,135400,48677170,3205,3205,3205,3205,0
|
|
20231109,135300,48677170,3205,3205,3205,3205,0
|
|
20231109,135200,48677170,3205,3205,3205,3205,0
|
|
20231109,135100,48677170,3205,3205,3205,3205,4
|
|
20231109,135000,48664350,3205,3205,3205,3205,5
|
|
20231109,134900,48648325,3205,3205,3205,3205,0
|
|
20231109,134800,48648325,3205,3205,3205,3205,0
|
|
20231109,134700,48648325,3205,3205,3205,3205,0
|
|
20231109,134600,48648325,3205,3205,3205,3205,0
|
|
20231109,134500,48648325,3205,3205,3205,3205,0
|
|
20231109,134400,48648325,3205,3205,3205,3205,0
|
|
20231109,134300,48648325,3205,3205,3205,3205,6
|
|
20231109,134200,48629095,3205,3205,3205,3205,0
|
|
20231109,134100,48629095,3205,3205,3205,3205,0
|
|
20231109,134000,48629095,3205,3205,3205,3205,0
|
|
20231109,133900,48629095,3205,3205,3205,3205,50
|
|
20231109,133800,48468845,3205,3205,3205,3205,0
|
|
20231109,133700,48468845,3205,3205,3205,3205,0
|
|
20231109,133600,48468845,3205,3205,3205,3205,0
|
|
20231109,133500,48468845,3205,3205,3205,3205,0
|
|
20231109,133400,48468845,3205,3205,3205,3205,0
|
|
20231109,133300,48468845,3205,3205,3205,3205,1
|
|
20231109,133200,48465640,3205,3205,3205,3205,0
|
|
20231109,133100,48465640,3205,3205,3205,3205,0
|
|
20231109,133000,48465640,3205,3205,3205,3205,0
|
|
20231109,132900,48465640,3205,3205,3205,3205,0
|
|
20231109,132800,48465640,3205,3205,3205,3205,0
|
|
20231109,132700,48465640,3205,3205,3205,3205,0
|
|
20231109,132600,48465640,3205,3205,3205,3205,95
|
|
20231109,132500,48161165,3205,3205,3205,3205,0
|
|
20231109,132400,48161165,3205,3205,3205,3205,0
|
|
20231109,132300,48161165,3205,3205,3205,3205,0
|
|
20231109,132200,48161165,3205,3205,3205,3205,6
|
|
20231109,132100,48141935,3200,3200,3200,3200,0
|
|
20231109,132000,48141935,3200,3200,3200,3200,0
|
|
20231109,131900,48141935,3200,3200,3200,3200,0
|
|
20231109,131800,48141935,3200,3200,3200,3200,0
|
|
20231109,131700,48141935,3200,3200,3200,3200,0
|
|
20231109,131600,48141935,3200,3200,3200,3200,1
|
|
20231109,131500,48138735,3200,3200,3200,3200,0
|
|
20231109,131400,48138735,3200,3200,3200,3200,0
|
|
20231109,131300,48138735,3200,3200,3200,3200,0
|
|
20231109,131200,48138735,3200,3200,3200,3200,0
|
|
20231109,131100,48138735,3200,3200,3200,3200,0
|
|
20231109,131000,48138735,3200,3200,3200,3200,0
|
|
20231109,130900,48138735,3200,3200,3200,3200,0
|
|
20231109,130800,48138735,3200,3200,3200,3200,0
|
|
20231109,130700,48138735,3200,3200,3200,3200,0
|
|
20231109,130600,48138735,3200,3200,3200,3200,0
|
|
20231109,130500,48138735,3200,3200,3200,3200,0
|
|
20231109,130400,48138735,3200,3200,3200,3200,0
|
|
20231109,130300,48138735,3200,3200,3200,3200,0
|
|
20231109,130200,48138735,3200,3200,3200,3200,0
|
|
20231109,130100,48138735,3200,3200,3200,3200,0
|
|
20231109,130000,48138735,3200,3200,3200,3200,0
|
|
20231109,125900,48138735,3200,3200,3200,3200,0
|
|
20231109,125800,48138735,3200,3200,3200,3200,0
|
|
20231109,125700,48138735,3200,3200,3200,3200,0
|
|
20231109,125600,48138735,3200,3200,3200,3200,45
|
|
20231109,125500,47994735,3200,3200,3200,3200,0
|
|
20231109,125400,47994735,3200,3200,3200,3200,0
|
|
20231109,125300,47994735,3200,3200,3200,3200,0
|
|
20231109,125200,47994735,3200,3200,3200,3200,0
|
|
20231109,125100,47994735,3200,3200,3200,3200,0
|
|
20231109,125000,47994735,3200,3200,3200,3200,0
|
|
20231109,124900,47994735,3200,3200,3200,3200,0
|
|
20231109,124800,47994735,3200,3200,3200,3200,0
|
|
20231109,124700,47994735,3200,3200,3200,3200,0
|
|
20231109,124600,47994735,3200,3200,3200,3200,0
|
|
20231109,124500,47994735,3200,3200,3200,3200,0
|
|
20231109,124400,47994735,3200,3200,3200,3200,0
|
|
20231109,124300,47994735,3200,3200,3200,3200,0
|
|
20231109,124200,47994735,3200,3200,3200,3200,0
|
|
20231109,124100,47994735,3200,3200,3200,3200,0
|
|
20231109,124000,47994735,3200,3200,3200,3200,0
|
|
20231109,123900,47994735,3200,3200,3200,3200,0
|
|
20231109,123800,47994735,3200,3200,3200,3200,0
|
|
20231109,123700,47994735,3200,3200,3200,3200,0
|
|
20231109,123600,47994735,3200,3200,3200,3200,0
|
|
20231109,123500,47994735,3200,3200,3200,3200,0
|
|
20231109,123400,47994735,3200,3200,3200,3200,0
|
|
20231109,123300,47994735,3200,3200,3200,3200,0
|
|
20231109,123200,47994735,3200,3200,3200,3200,0
|
|
20231109,123100,47994735,3200,3200,3200,3200,566
|
|
20231109,123000,46183535,3200,3200,3200,3200,0
|
|
20231109,122900,46183535,3200,3200,3200,3200,47
|
|
20231109,122800,46033135,3200,3200,3200,3200,0
|
|
20231109,122700,46033135,3200,3200,3200,3200,11
|
|
20231109,122600,45997935,3200,3200,3200,3200,0
|
|
20231109,122500,45997935,3200,3200,3200,3200,0
|
|
20231109,122400,45997935,3200,3200,3200,3200,0
|
|
20231109,122300,45997935,3200,3200,3200,3200,0
|
|
20231109,122200,45997935,3200,3200,3200,3200,0
|
|
20231109,122100,45997935,3200,3200,3200,3200,0
|
|
20231109,122000,45997935,3200,3200,3200,3200,0
|
|
20231109,121900,45997935,3200,3200,3200,3200,1
|
|
20231109,121800,45994735,3205,3205,3205,3205,0
|
|
20231109,121700,45994735,3205,3205,3205,3205,1
|
|
20231109,121600,45991530,3200,3200,3200,3200,2
|
|
20231109,121500,45985130,3205,3205,3205,3205,0
|
|
20231109,121400,45985130,3205,3205,3205,3205,0
|
|
20231109,121300,45985130,3205,3205,3205,3205,0
|
|
20231109,121200,45985130,3205,3205,3205,3205,0
|
|
20231109,121100,45985130,3205,3205,3205,3205,0
|
|
20231109,121000,45985130,3205,3205,3205,3205,0
|
|
20231109,120900,45985130,3205,3205,3205,3205,0
|
|
20231109,120800,45985130,3205,3205,3205,3205,0
|
|
20231109,120700,45985130,3205,3205,3205,3205,5
|
|
20231109,120600,45969105,3205,3205,3205,3205,0
|
|
20231109,120500,45969105,3205,3205,3205,3205,0
|
|
20231109,120400,45969105,3205,3205,3205,3205,0
|
|
20231109,120300,45969105,3205,3205,3205,3205,0
|
|
20231109,120200,45969105,3205,3205,3205,3205,0
|
|
20231109,120100,45969105,3205,3205,3205,3205,0
|
|
20231109,120000,45969105,3205,3205,3205,3205,1
|
|
20231109,115900,45965900,3200,3200,3200,3200,0
|
|
20231109,115800,45965900,3200,3200,3200,3200,0
|
|
20231109,115700,45965900,3200,3200,3200,3200,0
|
|
20231109,115600,45965900,3200,3200,3200,3200,0
|
|
20231109,115500,45965900,3200,3200,3200,3200,0
|
|
20231109,115400,45965900,3200,3200,3200,3200,0
|
|
20231109,115300,45965900,3200,3200,3210,3190,1253
|
|
20231109,115200,41954700,3200,3200,3200,3200,0
|
|
20231109,115100,41954700,3200,3200,3200,3200,0
|
|
20231109,115000,41954700,3200,3200,3200,3200,0
|
|
20231109,114900,41954700,3200,3200,3200,3200,0
|
|
20231109,114800,41954700,3200,3200,3200,3200,0
|
|
20231109,114700,41954700,3200,3200,3200,3200,0
|
|
20231109,114600,41954700,3200,3200,3200,3200,0
|
|
20231109,114500,41954700,3200,3200,3200,3200,0
|
|
20231109,114400,41954700,3200,3200,3200,3200,0
|
|
20231109,114300,41954700,3200,3200,3200,3200,0
|
|
20231109,114200,41954700,3200,3200,3200,3200,0
|
|
20231109,114100,41954700,3200,3200,3200,3200,1
|
|
20231109,114000,41951500,3200,3200,3200,3200,0
|
|
20231109,113900,41951500,3200,3200,3200,3200,1794
|
|
20231109,113800,36210700,3205,3205,3205,3205,0
|
|
20231109,113700,36210700,3205,3205,3205,3205,0
|
|
20231109,113600,36210700,3205,3200,3205,3200,249
|
|
20231109,113500,35413790,3200,3200,3200,3200,100
|
|
20231109,113400,35093790,3200,3200,3200,3200,1
|
|
20231109,113300,35090590,3200,3200,3200,3200,0
|
|
20231109,113200,35090590,3200,3200,3200,3200,0
|
|
20231109,113100,35090590,3200,3200,3200,3200,0
|
|
20231109,113000,35090590,3200,3200,3200,3200,0
|
|
20231109,112900,35090590,3200,3200,3200,3200,5
|
|
20231109,112800,35074590,3200,3200,3200,3200,0
|
|
20231109,112700,35074590,3200,3200,3200,3200,0
|
|
20231109,112600,35074590,3200,3200,3200,3200,0
|
|
20231109,112500,35074590,3200,3200,3200,3200,0
|
|
20231109,112400,35074590,3200,3200,3200,3200,0
|
|
20231109,112300,35074590,3200,3200,3200,3200,0
|
|
20231109,112200,35074590,3200,3200,3200,3200,0
|
|
20231109,112100,35074590,3200,3200,3200,3200,0
|
|
20231109,112000,35074590,3200,3200,3200,3200,0
|
|
20231109,111900,35074590,3200,3200,3200,3200,0
|
|
20231109,111800,35074590,3200,3200,3200,3200,0
|
|
20231109,111700,35074590,3200,3200,3200,3200,0
|
|
20231109,111600,35074590,3200,3200,3200,3200,0
|
|
20231109,111500,35074590,3200,3200,3200,3200,0
|
|
20231109,111400,35074590,3200,3200,3200,3200,35
|
|
20231109,111300,34962590,3200,3200,3200,3200,0
|
|
20231109,111200,34962590,3200,3200,3200,3200,1
|
|
20231109,111100,34959390,3200,3200,3200,3200,1
|
|
20231109,111000,34956190,3195,3195,3195,3195,0
|
|
20231109,110900,34956190,3195,3195,3195,3195,928
|
|
20231109,110800,31991230,3195,3195,3195,3195,0
|
|
20231109,110700,31991230,3195,3195,3195,3195,0
|
|
20231109,110600,31991230,3195,3195,3195,3195,30
|
|
20231109,110500,31895380,3195,3195,3195,3195,13
|
|
20231109,110400,31853845,3190,3190,3190,3190,0
|
|
20231109,110300,31853845,3190,3190,3190,3190,0
|
|
20231109,110200,31853845,3190,3190,3190,3190,0
|
|
20231109,110100,31853845,3190,3190,3190,3190,0
|
|
20231109,110000,31853845,3190,3190,3190,3190,0
|
|
20231109,105900,31853845,3190,3190,3190,3190,0
|
|
20231109,105800,31853845,3190,3190,3190,3190,0
|
|
20231109,105700,31853845,3190,3190,3190,3190,0
|
|
20231109,105600,31853845,3190,3190,3190,3190,0
|
|
20231109,105500,31853845,3190,3190,3190,3190,0
|
|
20231109,105400,31853845,3190,3190,3190,3190,0
|
|
20231109,105300,31853845,3190,3190,3190,3190,0
|
|
20231109,105200,31853845,3190,3190,3190,3190,1
|
|
20231109,105100,31850655,3195,3195,3195,3195,0
|
|
20231109,105000,31850655,3195,3195,3195,3195,0
|
|
20231109,104900,31850655,3195,3195,3195,3195,10
|
|
20231109,104800,31818705,3190,3190,3190,3190,0
|
|
20231109,104700,31818705,3190,3190,3190,3190,2
|
|
20231109,104600,31812325,3195,3195,3195,3195,0
|
|
20231109,104500,31812325,3195,3195,3195,3195,1
|
|
20231109,104400,31809130,3195,3195,3195,3195,0
|
|
20231109,104300,31809130,3195,3195,3195,3195,0
|
|
20231109,104200,31809130,3195,3195,3195,3195,0
|
|
20231109,104100,31809130,3195,3195,3195,3195,30
|
|
20231109,104000,31713280,3195,3195,3195,3195,100
|
|
20231109,103900,31393780,3190,3190,3190,3190,0
|
|
20231109,103800,31393780,3190,3190,3190,3190,1
|
|
20231109,103700,31390590,3195,3195,3195,3195,0
|
|
20231109,103600,31390590,3195,3195,3195,3195,0
|
|
20231109,103500,31390590,3195,3195,3195,3195,0
|
|
20231109,103400,31390590,3195,3195,3195,3195,0
|
|
20231109,103300,31390590,3195,3195,3195,3195,4
|
|
20231109,103200,31377810,3195,3195,3195,3195,1
|
|
20231109,103100,31374615,3195,3195,3195,3195,1
|
|
20231109,103000,31371420,3190,3190,3190,3190,0
|
|
20231109,102900,31371420,3190,3190,3190,3190,0
|
|
20231109,102800,31371420,3190,3190,3190,3190,0
|
|
20231109,102700,31371420,3190,3190,3190,3190,0
|
|
20231109,102600,31371420,3190,3190,3190,3190,0
|
|
20231109,102500,31371420,3190,3190,3190,3190,1
|
|
20231109,102400,31368230,3190,3190,3190,3190,2
|
|
20231109,102300,31361850,3190,3190,3205,3190,8
|
|
20231109,102200,31336315,3190,3190,3190,3190,3
|
|
20231109,102100,31326745,3190,3190,3190,3190,0
|
|
20231109,102000,31326745,3190,3190,3190,3190,0
|
|
20231109,101900,31326745,3190,3190,3190,3190,0
|
|
20231109,101800,31326745,3190,3190,3190,3190,1
|
|
20231109,101700,31323555,3210,3210,3210,3210,0
|
|
20231109,101600,31323555,3210,3185,3210,3185,6
|
|
20231109,101500,31304320,3210,3170,3210,3170,4994
|
|
20231109,101400,15359965,3170,3170,3170,3170,0
|
|
20231109,101300,15359965,3170,3170,3170,3170,0
|
|
20231109,101200,15359965,3170,3170,3170,3170,0
|
|
20231109,101100,15359965,3170,3170,3170,3170,0
|
|
20231109,101000,15359965,3170,3170,3170,3170,0
|
|
20231109,100900,15359965,3170,3170,3170,3170,1
|
|
20231109,100800,15356795,3165,3165,3165,3165,0
|
|
20231109,100700,15356795,3165,3165,3165,3165,0
|
|
20231109,100600,15356795,3165,3165,3165,3165,0
|
|
20231109,100500,15356795,3165,3165,3165,3165,168
|
|
20231109,100400,14825075,3165,3165,3165,3165,0
|
|
20231109,100300,14825075,3165,3165,3165,3165,0
|
|
20231109,100200,14825075,3165,3165,3165,3165,0
|
|
20231109,100100,14825075,3165,3165,3165,3165,0
|
|
20231109,100000,14825075,3165,3165,3165,3165,0
|
|
20231109,095900,14825075,3165,3165,3165,3165,0
|
|
20231109,095800,14825075,3165,3165,3165,3165,355
|
|
20231109,095700,13701500,3170,3170,3170,3170,132
|
|
20231109,095600,13283060,3170,3170,3170,3170,0
|
|
20231109,095500,13283060,3170,3170,3170,3170,0
|
|
20231109,095400,13283060,3170,3170,3170,3170,0
|
|
20231109,095300,13283060,3170,3170,3170,3170,0
|
|
20231109,095200,13283060,3170,3170,3170,3170,1
|
|
20231109,095100,13279890,3170,3170,3170,3170,0
|
|
20231109,095000,13279890,3170,3170,3170,3170,200
|
|
20231109,094900,12645890,3175,3175,3175,3175,0
|
|
20231109,094800,12645890,3175,3175,3175,3175,0
|
|
20231109,094700,12645890,3175,3175,3175,3175,0
|
|
20231109,094600,12645890,3175,3175,3175,3175,0
|
|
20231109,094500,12645890,3175,3175,3175,3175,0
|
|
20231109,094400,12645890,3175,3175,3175,3175,0
|
|
20231109,094300,12645890,3175,3175,3175,3175,0
|
|
20231109,094200,12645890,3175,3175,3175,3175,0
|
|
20231109,094100,12645890,3175,3180,3180,3175,1121
|
|
20231109,094000,9086160,3180,3180,3180,3180,0
|
|
20231109,093900,9086160,3180,3180,3180,3180,100
|
|
20231109,093800,8768160,3180,3180,3180,3180,782
|
|
20231109,093700,6281400,3180,3180,3180,3180,0
|
|
20231109,093600,6281400,3180,3180,3180,3180,0
|
|
20231109,093500,6281400,3180,3180,3180,3180,192
|
|
20231109,093400,5670840,3180,3180,3180,3180,200
|
|
20231109,093300,5034840,3190,3190,3190,3190,6
|
|
20231109,093200,5015700,3190,3190,3190,3190,1
|
|
20231109,093100,5012510,3190,3190,3190,3190,11
|
|
20231109,093000,4977420,3190,3190,3190,3190,1
|
|
20231109,092900,4974230,3185,3185,3185,3185,403
|
|
20231109,092800,3690675,3175,3175,3175,3175,0
|
|
20231109,092700,3690675,3175,3175,3175,3175,0
|
|
20231109,092600,3690675,3175,3175,3175,3175,0
|
|
20231109,092500,3690675,3175,3175,3175,3175,0
|
|
20231109,092400,3690675,3175,3175,3175,3175,0
|
|
20231109,092300,3690675,3175,3175,3175,3175,0
|
|
20231109,092200,3690675,3175,3175,3175,3175,0
|
|
20231109,092100,3690675,3175,3175,3175,3175,0
|
|
20231109,092000,3690675,3175,3175,3175,3175,0
|
|
20231109,091900,3690675,3175,3185,3185,3175,1106
|
|
20231109,091800,169065,3185,3185,3185,3185,0
|
|
20231109,091700,169065,3185,3185,3185,3185,0
|
|
20231109,091600,169065,3185,3185,3185,3185,1
|
|
20231109,091500,165880,3190,3190,3190,3190,0
|
|
20231109,091400,165880,3190,3190,3190,3190,0
|
|
20231109,091300,165880,3190,3190,3190,3190,3
|
|
20231109,091200,156310,3190,3190,3190,3190,0
|
|
20231109,091100,156310,3190,3190,3190,3190,0
|
|
20231109,091000,156310,3190,3190,3190,3190,0
|
|
20231109,090900,156310,3190,3190,3190,3190,0
|
|
20231109,090800,156310,3190,3190,3190,3190,0
|
|
20231109,090700,156310,3190,3190,3190,3190,0
|
|
20231109,090600,156310,3190,3190,3190,3190,0
|
|
20231109,090500,156310,3190,3190,3190,3190,16
|
|
20231109,090400,105270,3190,3190,3190,3190,1
|
|
20231109,090300,102080,3190,3190,3190,3190,0
|
|
20231109,090200,102080,3190,3190,3190,3190,0
|
|
20231109,090100,102080,3190,3190,3190,3190,0
|
|
20231109,090000,102080,3190,3190,3190,3190,32
|