677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201400,50311340,3170,3170,3170,3170,835
|
|
20231109,201300,50311340,3170,3170,3170,3170,0
|
|
20231109,201200,50311340,3170,3170,3170,3170,0
|
|
20231109,201100,50311340,3170,3170,3170,3170,0
|
|
20231109,201000,50311340,3170,3170,3170,3170,0
|
|
20231109,200900,50311340,3170,3170,3170,3170,0
|
|
20231109,200800,50311340,3170,3170,3170,3170,0
|
|
20231109,200700,50311340,3170,3170,3170,3170,0
|
|
20231109,200600,50311340,3170,3170,3170,3170,0
|
|
20231109,200500,50311340,3170,3170,3170,3170,0
|
|
20231109,200400,50311340,3170,3170,3170,3170,0
|
|
20231109,200300,50311340,3170,3170,3170,3170,0
|
|
20231109,200200,50311340,3170,3170,3170,3170,0
|
|
20231109,200100,50311340,3170,3170,3170,3170,0
|
|
20231109,200000,50311340,3170,3170,3170,3170,0
|
|
20231109,195900,50311340,3170,3170,3170,3170,0
|
|
20231109,195800,50311340,3170,3170,3170,3170,0
|
|
20231109,195700,50311340,3170,3170,3170,3170,0
|
|
20231109,195600,50311340,3170,3170,3170,3170,0
|
|
20231109,195500,50311340,3170,3170,3170,3170,0
|
|
20231109,195400,50311340,3170,3170,3170,3170,0
|
|
20231109,195300,50311340,3170,3170,3170,3170,0
|
|
20231109,195200,50311340,3170,3170,3170,3170,0
|
|
20231109,195100,50311340,3170,3170,3170,3170,0
|
|
20231109,195000,50311340,3170,3170,3170,3170,0
|
|
20231109,194900,50311340,3170,3170,3170,3170,0
|
|
20231109,194800,50311340,3170,3170,3170,3170,0
|
|
20231109,194700,50311340,3170,3170,3170,3170,0
|
|
20231109,194600,50311340,3170,3170,3170,3170,0
|
|
20231109,194500,50311340,3170,3170,3170,3170,0
|
|
20231109,194400,50311340,3170,3170,3170,3170,835
|
|
20231109,194300,50311340,3170,3170,3170,3170,0
|
|
20231109,194200,50311340,3170,3170,3170,3170,0
|
|
20231109,194100,50311340,3170,3170,3170,3170,0
|
|
20231109,194000,50311340,3170,3170,3170,3170,0
|
|
20231109,193900,50311340,3170,3170,3170,3170,0
|
|
20231109,193800,50311340,3170,3170,3170,3170,0
|
|
20231109,193700,50311340,3170,3170,3170,3170,0
|
|
20231109,193600,50311340,3170,3170,3170,3170,0
|
|
20231109,193500,50311340,3170,3170,3170,3170,0
|
|
20231109,193400,50311340,3170,3170,3170,3170,0
|
|
20231109,193300,50311340,3170,3170,3170,3170,0
|
|
20231109,193200,50311340,3170,3170,3170,3170,0
|
|
20231109,193100,50311340,3170,3170,3170,3170,0
|
|
20231109,193000,50311340,3170,3170,3170,3170,0
|
|
20231109,192900,50311340,3170,3170,3170,3170,0
|
|
20231109,192800,50311340,3170,3170,3170,3170,0
|
|
20231109,192700,50311340,3170,3170,3170,3170,0
|
|
20231109,192600,50311340,3170,3170,3170,3170,0
|
|
20231109,192500,50311340,3170,3170,3170,3170,0
|
|
20231109,192400,50311340,3170,3170,3170,3170,0
|
|
20231109,192300,50311340,3170,3170,3170,3170,0
|
|
20231109,192200,50311340,3170,3170,3170,3170,0
|
|
20231109,192100,50311340,3170,3170,3170,3170,0
|
|
20231109,192000,50311340,3170,3170,3170,3170,0
|
|
20231109,191900,50311340,3170,3170,3170,3170,0
|
|
20231109,191800,50311340,3170,3170,3170,3170,0
|
|
20231109,191700,50311340,3170,3170,3170,3170,0
|
|
20231109,191600,50311340,3170,3170,3170,3170,0
|
|
20231109,191500,50311340,3170,3170,3170,3170,0
|
|
20231109,191400,50311340,3170,3170,3170,3170,835
|
|
20231109,191300,50311340,3170,3170,3170,3170,0
|
|
20231109,191200,50311340,3170,3170,3170,3170,0
|
|
20231109,191100,50311340,3170,3170,3170,3170,0
|
|
20231109,191000,50311340,3170,3170,3170,3170,0
|
|
20231109,190900,50311340,3170,3170,3170,3170,0
|
|
20231109,190800,50311340,3170,3170,3170,3170,0
|
|
20231109,190700,50311340,3170,3170,3170,3170,0
|
|
20231109,190600,50311340,3170,3170,3170,3170,0
|
|
20231109,190500,50311340,3170,3170,3170,3170,0
|
|
20231109,190400,50311340,3170,3170,3170,3170,0
|
|
20231109,190300,50311340,3170,3170,3170,3170,0
|
|
20231109,190200,50311340,3170,3170,3170,3170,0
|
|
20231109,190100,50311340,3170,3170,3170,3170,0
|
|
20231109,190000,50311340,3170,3170,3170,3170,0
|
|
20231109,185900,50311340,3170,3170,3170,3170,0
|
|
20231109,185800,50311340,3170,3170,3170,3170,0
|
|
20231109,185700,50311340,3170,3170,3170,3170,0
|
|
20231109,185600,50311340,3170,3170,3170,3170,0
|
|
20231109,185500,50311340,3170,3170,3170,3170,0
|
|
20231109,185400,50311340,3170,3170,3170,3170,0
|
|
20231109,185300,50311340,3170,3170,3170,3170,0
|
|
20231109,185200,50311340,3170,3170,3170,3170,0
|
|
20231109,185100,50311340,3170,3170,3170,3170,0
|
|
20231109,185000,50311340,3170,3170,3170,3170,0
|
|
20231109,184900,50311340,3170,3170,3170,3170,0
|
|
20231109,184800,50311340,3170,3170,3170,3170,0
|
|
20231109,184700,50311340,3170,3170,3170,3170,0
|
|
20231109,184600,50311340,3170,3170,3170,3170,0
|
|
20231109,184500,50311340,3170,3170,3170,3170,0
|
|
20231109,184400,50311340,3170,3170,3170,3170,835
|
|
20231109,184300,50311340,3170,3170,3170,3170,0
|
|
20231109,184200,50311340,3170,3170,3170,3170,0
|
|
20231109,184100,50311340,3170,3170,3170,3170,0
|
|
20231109,184000,50311340,3170,3170,3170,3170,0
|
|
20231109,183900,50311340,3170,3170,3170,3170,0
|
|
20231109,183800,50311340,3170,3170,3170,3170,0
|
|
20231109,183700,50311340,3170,3170,3170,3170,0
|
|
20231109,183600,50311340,3170,3170,3170,3170,0
|
|
20231109,183500,50311340,3170,3170,3170,3170,0
|
|
20231109,183400,50311340,3170,3170,3170,3170,0
|
|
20231109,183300,50311340,3170,3170,3170,3170,0
|
|
20231109,183200,50311340,3170,3170,3170,3170,0
|
|
20231109,183100,50311340,3170,3170,3170,3170,0
|
|
20231109,183000,50311340,3170,3170,3170,3170,0
|
|
20231109,182900,50311340,3170,3170,3170,3170,0
|
|
20231109,182800,50311340,3170,3170,3170,3170,0
|
|
20231109,182700,50311340,3170,3170,3170,3170,0
|
|
20231109,182600,50311340,3170,3170,3170,3170,0
|
|
20231109,182500,50311340,3170,3170,3170,3170,0
|
|
20231109,182400,50311340,3170,3170,3170,3170,0
|
|
20231109,182300,50311340,3170,3170,3170,3170,0
|
|
20231109,182200,50311340,3170,3170,3170,3170,0
|
|
20231109,182100,50311340,3170,3170,3170,3170,0
|
|
20231109,182000,50311340,3170,3170,3170,3170,0
|
|
20231109,181900,50311340,3170,3170,3170,3170,0
|
|
20231109,181800,50311340,3170,3170,3170,3170,0
|
|
20231109,181700,50311340,3170,3170,3170,3170,0
|
|
20231109,181600,50311340,3170,3170,3170,3170,0
|
|
20231109,181500,50311340,3170,3170,3170,3170,0
|
|
20231109,181400,50311340,3170,3170,3170,3170,835
|
|
20231109,181300,50311340,3170,3170,3170,3170,0
|
|
20231109,181200,50311340,3170,3170,3170,3170,0
|
|
20231109,181100,50311340,3170,3170,3170,3170,0
|
|
20231109,181000,50311340,3170,3170,3170,3170,0
|
|
20231109,180900,50311340,3170,3170,3170,3170,0
|
|
20231109,180800,50311340,3170,3170,3170,3170,0
|
|
20231109,180700,50311340,3170,3170,3170,3170,0
|
|
20231109,180600,50311340,3170,3170,3170,3170,0
|
|
20231109,180500,50311340,3170,3170,3170,3170,0
|
|
20231109,180400,50311340,3170,3170,3170,3170,0
|
|
20231109,180300,50311340,3170,3170,3170,3170,0
|
|
20231109,180200,50311340,3170,3170,3170,3170,0
|
|
20231109,180100,50311340,3170,3170,3170,3170,0
|
|
20231109,180000,50311340,3170,3170,3170,3170,0
|
|
20231109,175900,50311340,3170,3170,3170,3170,0
|
|
20231109,175800,50311340,3170,3170,3170,3170,0
|
|
20231109,175700,50311340,3170,3170,3170,3170,0
|
|
20231109,175600,50311340,3170,3170,3170,3170,0
|
|
20231109,175500,50311340,3170,3170,3170,3170,0
|
|
20231109,175400,50311340,3170,3170,3170,3170,0
|
|
20231109,175300,50311340,3170,3170,3170,3170,0
|
|
20231109,175200,50311340,3170,3170,3170,3170,0
|
|
20231109,175100,50311340,3170,3170,3170,3170,0
|
|
20231109,175000,50311340,3170,3170,3170,3170,0
|
|
20231109,174900,50311340,3170,3170,3170,3170,0
|
|
20231109,174800,50311340,3170,3170,3170,3170,0
|
|
20231109,174700,50311340,3170,3170,3170,3170,0
|
|
20231109,174600,50311340,3170,3170,3170,3170,0
|
|
20231109,174500,50311340,3170,3170,3170,3170,0
|
|
20231109,174400,50311340,3170,3170,3170,3170,835
|
|
20231109,174300,50311340,3170,3170,3170,3170,0
|
|
20231109,174200,50311340,3170,3170,3170,3170,0
|
|
20231109,174100,50311340,3170,3170,3170,3170,0
|
|
20231109,174000,50311340,3170,3170,3170,3170,0
|
|
20231109,173900,50311340,3170,3170,3170,3170,0
|
|
20231109,173800,50311340,3170,3170,3170,3170,0
|
|
20231109,173700,50311340,3170,3170,3170,3170,0
|
|
20231109,173600,50311340,3170,3170,3170,3170,0
|
|
20231109,173500,50311340,3170,3170,3170,3170,0
|
|
20231109,173400,50311340,3170,3170,3170,3170,0
|
|
20231109,173300,50311340,3170,3170,3170,3170,0
|
|
20231109,173200,50311340,3170,3170,3170,3170,0
|
|
20231109,173100,50311340,3170,3170,3170,3170,0
|
|
20231109,173000,50311340,3170,3170,3170,3170,0
|
|
20231109,172900,50311340,3170,3170,3170,3170,0
|
|
20231109,172800,50311340,3170,3170,3170,3170,0
|
|
20231109,172700,50311340,3170,3170,3170,3170,0
|
|
20231109,172600,50311340,3170,3170,3170,3170,0
|
|
20231109,172500,50311340,3170,3170,3170,3170,0
|
|
20231109,172400,50311340,3170,3170,3170,3170,0
|
|
20231109,172300,50311340,3170,3170,3170,3170,0
|
|
20231109,172200,50311340,3170,3170,3170,3170,0
|
|
20231109,172100,50311340,3170,3170,3170,3170,0
|
|
20231109,172000,50311340,3170,3170,3170,3170,0
|
|
20231109,171900,50311340,3170,3170,3170,3170,0
|
|
20231109,171800,50311340,3170,3170,3170,3170,0
|
|
20231109,171700,50311340,3170,3170,3170,3170,0
|
|
20231109,171600,50311340,3170,3170,3170,3170,0
|
|
20231109,171500,50311340,3170,3170,3170,3170,0
|
|
20231109,171400,50311340,3170,3170,3170,3170,835
|
|
20231109,171300,50311340,3170,3170,3170,3170,0
|
|
20231109,171200,50311340,3170,3170,3170,3170,0
|
|
20231109,171100,50311340,3170,3170,3170,3170,0
|
|
20231109,171000,50311340,3170,3170,3170,3170,0
|
|
20231109,170900,50311340,3170,3170,3170,3170,0
|
|
20231109,170800,50311340,3170,3170,3170,3170,0
|
|
20231109,170700,50311340,3170,3170,3170,3170,0
|
|
20231109,170600,50311340,3170,3170,3170,3170,0
|
|
20231109,170500,50311340,3170,3170,3170,3170,0
|
|
20231109,170400,50311340,3170,3170,3170,3170,0
|
|
20231109,170300,50311340,3170,3170,3170,3170,0
|
|
20231109,170200,50311340,3170,3170,3170,3170,0
|
|
20231109,170100,50311340,3170,3170,3170,3170,0
|
|
20231109,170000,50311340,3170,3170,3170,3170,0
|
|
20231109,165900,50311340,3170,3170,3170,3170,0
|
|
20231109,165800,50311340,3170,3170,3170,3170,0
|
|
20231109,165700,50311340,3170,3170,3170,3170,0
|
|
20231109,165600,50311340,3170,3170,3170,3170,0
|
|
20231109,165500,50311340,3170,3170,3170,3170,0
|
|
20231109,165400,50311340,3170,3170,3170,3170,0
|
|
20231109,165300,50311340,3170,3170,3170,3170,0
|
|
20231109,165200,50311340,3170,3170,3170,3170,0
|
|
20231109,165100,50311340,3170,3170,3170,3170,0
|
|
20231109,165000,50311340,3170,3170,3170,3170,0
|
|
20231109,164900,50311340,3170,3170,3170,3170,0
|
|
20231109,164800,50311340,3170,3170,3170,3170,0
|
|
20231109,164700,50311340,3170,3170,3170,3170,0
|
|
20231109,164600,50311340,3170,3170,3170,3170,0
|
|
20231109,164500,50311340,3170,3170,3170,3170,0
|
|
20231109,164400,50311340,3170,3170,3170,3170,835
|
|
20231109,164300,50311340,3170,3170,3170,3170,0
|
|
20231109,164200,50311340,3170,3170,3170,3170,0
|
|
20231109,164100,50311340,3170,3170,3170,3170,0
|
|
20231109,164000,50311340,3170,3170,3170,3170,0
|
|
20231109,163900,50311340,3170,3170,3170,3170,0
|
|
20231109,163800,50311340,3170,3170,3170,3170,0
|
|
20231109,163700,50311340,3170,3170,3170,3170,0
|
|
20231109,163600,50311340,3170,3170,3170,3170,0
|
|
20231109,163500,50311340,3170,3170,3170,3170,0
|
|
20231109,163400,50311340,3170,3170,3170,3170,0
|
|
20231109,163300,50311340,3170,3170,3170,3170,0
|
|
20231109,163200,50311340,3170,3170,3170,3170,0
|
|
20231109,163100,50311340,3170,3170,3170,3170,0
|
|
20231109,163000,50311340,3170,3170,3170,3170,0
|
|
20231109,162900,50311340,3170,3170,3170,3170,0
|
|
20231109,162800,50311340,3170,3170,3170,3170,0
|
|
20231109,162700,50311340,3170,3170,3170,3170,0
|
|
20231109,162600,50311340,3170,3170,3170,3170,0
|
|
20231109,162500,50311340,3170,3170,3170,3170,0
|
|
20231109,162400,50311340,3170,3170,3170,3170,0
|
|
20231109,162300,50311340,3170,3170,3170,3170,0
|
|
20231109,162200,50311340,3170,3170,3170,3170,0
|
|
20231109,162100,50311340,3170,3170,3170,3170,0
|
|
20231109,162000,50311340,3170,3170,3170,3170,0
|
|
20231109,161900,50311340,3170,3170,3170,3170,0
|
|
20231109,161800,50311340,3170,3170,3170,3170,0
|
|
20231109,161700,50311340,3170,3170,3170,3170,0
|
|
20231109,161600,50311340,3170,3170,3170,3170,0
|
|
20231109,161500,50311340,3170,3170,3170,3170,0
|
|
20231109,161400,50311340,3170,3170,3170,3170,835
|
|
20231109,161300,50311340,3170,3170,3170,3170,0
|
|
20231109,161200,50311340,3170,3170,3170,3170,0
|
|
20231109,161100,50311340,3170,3170,3170,3170,0
|
|
20231109,161000,50311340,3170,3170,3170,3170,0
|
|
20231109,160900,50311340,3170,3170,3170,3170,0
|
|
20231109,160800,50311340,3170,3170,3170,3170,0
|
|
20231109,160700,50311340,3170,3170,3170,3170,0
|
|
20231109,160600,50311340,3170,3170,3170,3170,0
|
|
20231109,160500,50311340,3170,3170,3170,3170,0
|
|
20231109,160400,50311340,3170,3170,3170,3170,0
|
|
20231109,160300,50311340,3170,3170,3170,3170,0
|
|
20231109,160200,50311340,3170,3170,3170,3170,0
|
|
20231109,160100,50311340,3170,3170,3170,3170,0
|
|
20231109,160000,50311340,3170,3170,3170,3170,0
|
|
20231109,155900,50311340,3170,3170,3170,3170,0
|
|
20231109,155800,50311340,3170,3170,3170,3170,0
|
|
20231109,155700,50311340,3170,3170,3170,3170,0
|
|
20231109,155600,50311340,3170,3170,3170,3170,0
|
|
20231109,155500,50311340,3170,3170,3170,3170,0
|
|
20231109,155400,50311340,3170,3170,3170,3170,0
|
|
20231109,155300,50311340,3170,3170,3170,3170,0
|
|
20231109,155200,50311340,3170,3170,3170,3170,0
|
|
20231109,155100,50311340,3170,3170,3170,3170,0
|
|
20231109,155000,50311340,3170,3170,3170,3170,0
|
|
20231109,154900,50311340,3170,3170,3170,3170,0
|
|
20231109,154800,50311340,3170,3170,3170,3170,0
|
|
20231109,154700,50311340,3170,3170,3170,3170,0
|
|
20231109,154600,50311340,3170,3170,3170,3170,0
|
|
20231109,154500,50311340,3170,3170,3170,3170,0
|
|
20231109,154400,50311340,3170,3170,3170,3170,835
|
|
20231109,154300,50311340,3170,3170,3170,3170,0
|
|
20231109,154200,50311340,3170,3170,3170,3170,0
|
|
20231109,154100,50311340,3170,3170,3170,3170,0
|
|
20231109,154000,50311340,3170,3170,3170,3170,0
|
|
20231109,153900,50311340,3170,3170,3170,3170,0
|
|
20231109,153800,50311340,3170,3170,3170,3170,0
|
|
20231109,153700,50311340,3170,3170,3170,3170,0
|
|
20231109,153600,50311340,3170,3170,3170,3170,0
|
|
20231109,153500,50311340,3170,3170,3170,3170,0
|
|
20231109,153400,50311340,3170,3170,3170,3170,0
|
|
20231109,153300,50311340,3170,3170,3170,3170,0
|
|
20231109,153200,50311340,3170,3170,3170,3170,0
|
|
20231109,153100,50311340,3170,3170,3170,3170,0
|
|
20231109,153000,50311340,3170,3170,3170,3170,835
|
|
20231109,152900,47664390,3165,3165,3165,3165,0
|
|
20231109,152800,47664390,3165,3165,3165,3165,0
|
|
20231109,152700,47664390,3165,3165,3165,3165,0
|
|
20231109,152600,47664390,3165,3165,3165,3165,0
|
|
20231109,152500,47664390,3165,3165,3165,3165,0
|
|
20231109,152400,47664390,3165,3165,3165,3165,0
|
|
20231109,152300,47664390,3165,3165,3165,3165,0
|
|
20231109,152200,47664390,3165,3165,3165,3165,0
|
|
20231109,152100,47664390,3165,3165,3165,3165,0
|
|
20231109,152000,47664390,3165,3165,3165,3165,0
|
|
20231109,151900,47664390,3165,3165,3165,3165,317
|
|
20231109,151800,46661085,3165,3165,3165,3165,1
|
|
20231109,151700,46657920,3165,3165,3165,3165,805
|
|
20231109,151600,44110095,3175,3175,3175,3175,0
|
|
20231109,151500,44110095,3175,3175,3175,3175,315
|
|
20231109,151400,43109970,3175,3175,3175,3175,0
|
|
20231109,151300,43109970,3175,3175,3175,3175,1
|
|
20231109,151200,43106795,3165,3165,3165,3165,0
|
|
20231109,151100,43106795,3165,3165,3165,3165,1
|
|
20231109,151000,43103630,3175,3175,3175,3175,0
|
|
20231109,150900,43103630,3175,3175,3175,3175,0
|
|
20231109,150800,43103630,3175,3175,3175,3175,0
|
|
20231109,150700,43103630,3175,3175,3175,3175,1
|
|
20231109,150600,43100455,3175,3175,3175,3175,0
|
|
20231109,150500,43100455,3175,3175,3175,3175,15
|
|
20231109,150400,43052830,3170,3170,3170,3170,50
|
|
20231109,150300,42894330,3170,3170,3170,3170,500
|
|
20231109,150200,41309330,3170,3170,3170,3170,1
|
|
20231109,150100,41306160,3165,3165,3165,3165,25
|
|
20231109,150000,41227035,3165,3165,3165,3165,0
|
|
20231109,145900,41227035,3165,3165,3165,3165,0
|
|
20231109,145800,41227035,3165,3165,3165,3165,1
|
|
20231109,145700,41223870,3170,3170,3170,3170,0
|
|
20231109,145600,41223870,3170,3165,3170,3165,113
|
|
20231109,145500,40866160,3175,3175,3175,3175,0
|
|
20231109,145400,40866160,3175,3175,3175,3175,1
|
|
20231109,145300,40862985,3165,3165,3165,3165,0
|
|
20231109,145200,40862985,3165,3165,3165,3165,0
|
|
20231109,145100,40862985,3165,3165,3165,3165,0
|
|
20231109,145000,40862985,3165,3165,3165,3165,0
|
|
20231109,144900,40862985,3165,3165,3165,3165,0
|
|
20231109,144800,40862985,3165,3165,3165,3165,1
|
|
20231109,144700,40859820,3165,3165,3165,3165,0
|
|
20231109,144600,40859820,3165,3165,3165,3165,0
|
|
20231109,144500,40859820,3165,3165,3165,3165,0
|
|
20231109,144400,40859820,3165,3165,3165,3165,0
|
|
20231109,144300,40859820,3165,3165,3165,3165,0
|
|
20231109,144200,40859820,3165,3165,3165,3165,0
|
|
20231109,144100,40859820,3165,3165,3165,3165,65
|
|
20231109,144000,40654095,3175,3175,3175,3175,5
|
|
20231109,143900,40638220,3170,3170,3170,3170,605
|
|
20231109,143800,38720370,3165,3165,3165,3165,792
|
|
20231109,143700,36213690,3165,3165,3165,3165,0
|
|
20231109,143600,36213690,3165,3165,3165,3165,0
|
|
20231109,143500,36213690,3165,3165,3165,3165,9
|
|
20231109,143400,36185205,3165,3165,3165,3165,1
|
|
20231109,143300,36182040,3165,3165,3165,3165,0
|
|
20231109,143200,36182040,3165,3165,3165,3165,0
|
|
20231109,143100,36182040,3165,3165,3165,3165,6
|
|
20231109,143000,36163050,3165,3165,3165,3165,0
|
|
20231109,142900,36163050,3165,3160,3165,3160,712
|
|
20231109,142800,33912625,3160,3160,3160,3160,0
|
|
20231109,142700,33912625,3160,3160,3160,3160,5
|
|
20231109,142600,33896825,3155,3155,3155,3155,32
|
|
20231109,142500,33795865,3160,3160,3160,3160,0
|
|
20231109,142400,33795865,3160,3160,3160,3160,0
|
|
20231109,142300,33795865,3160,3160,3160,3160,0
|
|
20231109,142200,33795865,3160,3160,3160,3160,176
|
|
20231109,142100,33239705,3155,3155,3155,3155,0
|
|
20231109,142000,33239705,3155,3155,3155,3155,0
|
|
20231109,141900,33239705,3155,3155,3155,3155,0
|
|
20231109,141800,33239705,3155,3155,3155,3155,0
|
|
20231109,141700,33239705,3155,3155,3155,3155,0
|
|
20231109,141600,33239705,3155,3155,3155,3155,0
|
|
20231109,141500,33239705,3155,3155,3155,3155,0
|
|
20231109,141400,33239705,3155,3155,3155,3155,0
|
|
20231109,141300,33239705,3155,3155,3155,3155,762
|
|
20231109,141200,30835595,3155,3155,3155,3155,310
|
|
20231109,141100,29857545,3155,3155,3155,3155,0
|
|
20231109,141000,29857545,3155,3155,3155,3155,0
|
|
20231109,140900,29857545,3155,3155,3155,3155,0
|
|
20231109,140800,29857545,3155,3155,3155,3155,290
|
|
20231109,140700,28942595,3155,3155,3155,3155,0
|
|
20231109,140600,28942595,3155,3155,3155,3155,0
|
|
20231109,140500,28942595,3155,3155,3155,3155,0
|
|
20231109,140400,28942595,3155,3155,3155,3155,100
|
|
20231109,140300,28627095,3155,3155,3155,3155,0
|
|
20231109,140200,28627095,3155,3155,3155,3155,0
|
|
20231109,140100,28627095,3155,3155,3155,3155,47
|
|
20231109,140000,28478810,3150,3150,3150,3150,0
|
|
20231109,135900,28478810,3150,3150,3150,3150,0
|
|
20231109,135800,28478810,3150,3150,3150,3150,0
|
|
20231109,135700,28478810,3150,3150,3150,3150,0
|
|
20231109,135600,28478810,3150,3150,3150,3150,0
|
|
20231109,135500,28478810,3150,3150,3150,3150,0
|
|
20231109,135400,28478810,3150,3150,3150,3150,0
|
|
20231109,135300,28478810,3150,3150,3150,3150,0
|
|
20231109,135200,28478810,3150,3150,3150,3150,0
|
|
20231109,135100,28478810,3150,3150,3150,3150,0
|
|
20231109,135000,28478810,3150,3155,3155,3150,412
|
|
20231109,134900,27179400,3160,3160,3160,3160,0
|
|
20231109,134800,27179400,3160,3160,3160,3160,0
|
|
20231109,134700,27179400,3160,3160,3160,3160,0
|
|
20231109,134600,27179400,3160,3160,3160,3160,2
|
|
20231109,134500,27173080,3160,3160,3160,3160,40
|
|
20231109,134400,27046680,3160,3160,3160,3160,0
|
|
20231109,134300,27046680,3160,3160,3160,3160,0
|
|
20231109,134200,27046680,3160,3160,3160,3160,0
|
|
20231109,134100,27046680,3160,3160,3160,3160,0
|
|
20231109,134000,27046680,3160,3160,3160,3160,0
|
|
20231109,133900,27046680,3160,3160,3160,3160,12
|
|
20231109,133800,27008760,3160,3160,3160,3160,0
|
|
20231109,133700,27008760,3160,3160,3160,3160,8
|
|
20231109,133600,26983480,3160,3160,3160,3160,0
|
|
20231109,133500,26983480,3160,3165,3165,3160,28
|
|
20231109,133400,26894900,3160,3160,3160,3160,0
|
|
20231109,133300,26894900,3160,3160,3160,3160,0
|
|
20231109,133200,26894900,3160,3160,3160,3160,0
|
|
20231109,133100,26894900,3160,3160,3160,3160,0
|
|
20231109,133000,26894900,3160,3160,3160,3160,0
|
|
20231109,132900,26894900,3160,3160,3160,3160,0
|
|
20231109,132800,26894900,3160,3160,3160,3160,3
|
|
20231109,132700,26885420,3160,3160,3160,3160,0
|
|
20231109,132600,26885420,3160,3160,3160,3160,0
|
|
20231109,132500,26885420,3160,3160,3160,3160,6
|
|
20231109,132400,26866460,3160,3160,3160,3160,0
|
|
20231109,132300,26866460,3160,3160,3160,3160,0
|
|
20231109,132200,26866460,3160,3160,3160,3160,0
|
|
20231109,132100,26866460,3160,3160,3160,3160,0
|
|
20231109,132000,26866460,3160,3160,3160,3160,0
|
|
20231109,131900,26866460,3160,3160,3160,3160,0
|
|
20231109,131800,26866460,3160,3160,3160,3160,0
|
|
20231109,131700,26866460,3160,3160,3160,3160,0
|
|
20231109,131600,26866460,3160,3160,3160,3160,0
|
|
20231109,131500,26866460,3160,3160,3160,3160,0
|
|
20231109,131400,26866460,3160,3160,3160,3160,0
|
|
20231109,131300,26866460,3160,3160,3160,3160,0
|
|
20231109,131200,26866460,3160,3160,3160,3160,0
|
|
20231109,131100,26866460,3160,3160,3160,3160,0
|
|
20231109,131000,26866460,3160,3160,3160,3160,0
|
|
20231109,130900,26866460,3160,3160,3160,3160,0
|
|
20231109,130800,26866460,3160,3160,3160,3160,0
|
|
20231109,130700,26866460,3160,3160,3160,3160,0
|
|
20231109,130600,26866460,3160,3160,3160,3160,0
|
|
20231109,130500,26866460,3160,3160,3160,3160,0
|
|
20231109,130400,26866460,3160,3160,3160,3160,0
|
|
20231109,130300,26866460,3160,3160,3160,3160,0
|
|
20231109,130200,26866460,3160,3160,3160,3160,0
|
|
20231109,130100,26866460,3160,3160,3160,3160,0
|
|
20231109,130000,26866460,3160,3160,3160,3160,0
|
|
20231109,125900,26866460,3160,3160,3160,3160,0
|
|
20231109,125800,26866460,3160,3160,3160,3160,0
|
|
20231109,125700,26866460,3160,3160,3160,3160,0
|
|
20231109,125600,26866460,3160,3160,3160,3160,0
|
|
20231109,125500,26866460,3160,3160,3160,3160,0
|
|
20231109,125400,26866460,3160,3160,3160,3160,30
|
|
20231109,125300,26771660,3160,3160,3160,3160,60
|
|
20231109,125200,26582060,3170,3170,3170,3170,0
|
|
20231109,125100,26582060,3170,3170,3170,3170,0
|
|
20231109,125000,26582060,3170,3170,3170,3170,0
|
|
20231109,124900,26582060,3170,3170,3170,3170,9
|
|
20231109,124800,26553530,3165,3165,3165,3165,1
|
|
20231109,124700,26550365,3165,3165,3165,3165,0
|
|
20231109,124600,26550365,3165,3165,3165,3165,0
|
|
20231109,124500,26550365,3165,3165,3165,3165,0
|
|
20231109,124400,26550365,3165,3165,3165,3165,3
|
|
20231109,124300,26540870,3165,3165,3165,3165,0
|
|
20231109,124200,26540870,3165,3165,3165,3165,0
|
|
20231109,124100,26540870,3165,3165,3165,3165,7
|
|
20231109,124000,26518715,3165,3165,3165,3165,0
|
|
20231109,123900,26518715,3165,3165,3165,3165,0
|
|
20231109,123800,26518715,3165,3170,3170,3165,60
|
|
20231109,123700,26328565,3170,3170,3170,3170,0
|
|
20231109,123600,26328565,3170,3170,3170,3170,0
|
|
20231109,123500,26328565,3170,3170,3170,3170,0
|
|
20231109,123400,26328565,3170,3170,3170,3170,0
|
|
20231109,123300,26328565,3170,3170,3170,3170,0
|
|
20231109,123200,26328565,3170,3170,3170,3170,0
|
|
20231109,123100,26328565,3170,3170,3170,3170,0
|
|
20231109,123000,26328565,3170,3170,3170,3170,0
|
|
20231109,122900,26328565,3170,3170,3170,3170,0
|
|
20231109,122800,26328565,3170,3170,3170,3170,0
|
|
20231109,122700,26328565,3170,3170,3170,3170,7
|
|
20231109,122600,26306375,3170,3170,3170,3170,0
|
|
20231109,122500,26306375,3170,3170,3170,3170,160
|
|
20231109,122400,25799175,3170,3170,3170,3170,0
|
|
20231109,122300,25799175,3170,3170,3170,3170,10
|
|
20231109,122200,25767475,3160,3160,3160,3160,0
|
|
20231109,122100,25767475,3160,3160,3160,3160,0
|
|
20231109,122000,25767475,3160,3160,3160,3160,0
|
|
20231109,121900,25767475,3160,3160,3160,3160,0
|
|
20231109,121800,25767475,3160,3160,3160,3160,0
|
|
20231109,121700,25767475,3160,3160,3160,3160,0
|
|
20231109,121600,25767475,3160,3160,3160,3160,0
|
|
20231109,121500,25767475,3160,3160,3160,3160,14
|
|
20231109,121400,25723235,3160,3160,3160,3160,0
|
|
20231109,121300,25723235,3160,3160,3160,3160,0
|
|
20231109,121200,25723235,3160,3160,3160,3160,0
|
|
20231109,121100,25723235,3160,3160,3160,3160,0
|
|
20231109,121000,25723235,3160,3160,3160,3160,0
|
|
20231109,120900,25723235,3160,3160,3160,3160,0
|
|
20231109,120800,25723235,3160,3160,3160,3160,0
|
|
20231109,120700,25723235,3160,3160,3160,3160,0
|
|
20231109,120600,25723235,3160,3160,3160,3160,0
|
|
20231109,120500,25723235,3160,3160,3160,3160,132
|
|
20231109,120400,25306115,3170,3170,3170,3170,0
|
|
20231109,120300,25306115,3170,3170,3170,3170,0
|
|
20231109,120200,25306115,3170,3170,3170,3170,0
|
|
20231109,120100,25306115,3170,3170,3170,3170,1
|
|
20231109,120000,25302945,3160,3160,3160,3160,0
|
|
20231109,115900,25302945,3160,3160,3160,3160,0
|
|
20231109,115800,25302945,3160,3160,3160,3160,0
|
|
20231109,115700,25302945,3160,3160,3160,3160,0
|
|
20231109,115600,25302945,3160,3160,3160,3160,0
|
|
20231109,115500,25302945,3160,3160,3160,3160,0
|
|
20231109,115400,25302945,3160,3160,3160,3160,0
|
|
20231109,115300,25302945,3160,3160,3160,3160,1
|
|
20231109,115200,25299785,3170,3170,3170,3170,0
|
|
20231109,115100,25299785,3170,3170,3170,3170,0
|
|
20231109,115000,25299785,3170,3170,3170,3170,0
|
|
20231109,114900,25299785,3170,3170,3170,3170,0
|
|
20231109,114800,25299785,3170,3170,3170,3170,0
|
|
20231109,114700,25299785,3170,3170,3170,3170,0
|
|
20231109,114600,25299785,3170,3170,3170,3170,0
|
|
20231109,114500,25299785,3170,3170,3170,3170,0
|
|
20231109,114400,25299785,3170,3170,3170,3170,0
|
|
20231109,114300,25299785,3170,3170,3170,3170,0
|
|
20231109,114200,25299785,3170,3170,3170,3170,0
|
|
20231109,114100,25299785,3170,3170,3170,3170,0
|
|
20231109,114000,25299785,3170,3170,3170,3170,0
|
|
20231109,113900,25299785,3170,3170,3170,3170,0
|
|
20231109,113800,25299785,3170,3170,3170,3170,1
|
|
20231109,113700,25296615,3170,3170,3170,3170,0
|
|
20231109,113600,25296615,3170,3170,3170,3170,0
|
|
20231109,113500,25296615,3170,3170,3170,3170,250
|
|
20231109,113400,24504115,3170,3170,3170,3170,93
|
|
20231109,113300,24209305,3170,3165,3170,3165,338
|
|
20231109,113200,23138235,3165,3165,3165,3165,222
|
|
20231109,113100,22435605,3150,3150,3150,3150,0
|
|
20231109,113000,22435605,3150,3150,3150,3150,0
|
|
20231109,112900,22435605,3150,3150,3150,3150,0
|
|
20231109,112800,22435605,3150,3150,3150,3150,0
|
|
20231109,112700,22435605,3150,3150,3150,3150,0
|
|
20231109,112600,22435605,3150,3150,3150,3150,0
|
|
20231109,112500,22435605,3150,3150,3150,3150,0
|
|
20231109,112400,22435605,3150,3150,3150,3150,0
|
|
20231109,112300,22435605,3150,3150,3150,3150,0
|
|
20231109,112200,22435605,3150,3150,3150,3150,0
|
|
20231109,112100,22435605,3150,3150,3150,3150,0
|
|
20231109,112000,22435605,3150,3150,3150,3150,0
|
|
20231109,111900,22435605,3150,3150,3150,3150,0
|
|
20231109,111800,22435605,3150,3150,3150,3150,0
|
|
20231109,111700,22435605,3150,3150,3150,3150,0
|
|
20231109,111600,22435605,3150,3155,3155,3150,200
|
|
20231109,111500,21805300,3165,3165,3165,3165,0
|
|
20231109,111400,21805300,3165,3165,3165,3165,0
|
|
20231109,111300,21805300,3165,3165,3165,3165,0
|
|
20231109,111200,21805300,3165,3165,3165,3165,0
|
|
20231109,111100,21805300,3165,3165,3165,3165,0
|
|
20231109,111000,21805300,3165,3165,3165,3165,0
|
|
20231109,110900,21805300,3165,3165,3165,3165,0
|
|
20231109,110800,21805300,3165,3165,3165,3165,750
|
|
20231109,110700,19431550,3160,3160,3160,3160,70
|
|
20231109,110600,19210350,3160,3160,3160,3160,0
|
|
20231109,110500,19210350,3160,3160,3160,3160,0
|
|
20231109,110400,19210350,3160,3160,3160,3160,0
|
|
20231109,110300,19210350,3160,3160,3160,3160,0
|
|
20231109,110200,19210350,3160,3160,3160,3160,240
|
|
20231109,110100,18451950,3160,3160,3160,3160,200
|
|
20231109,110000,17819950,3160,3160,3160,3160,0
|
|
20231109,105900,17819950,3160,3160,3160,3160,0
|
|
20231109,105800,17819950,3160,3160,3160,3160,0
|
|
20231109,105700,17819950,3160,3160,3160,3160,0
|
|
20231109,105600,17819950,3160,3160,3160,3160,409
|
|
20231109,105500,16527510,3160,3160,3160,3160,0
|
|
20231109,105400,16527510,3160,3160,3160,3160,0
|
|
20231109,105300,16527510,3160,3160,3160,3160,0
|
|
20231109,105200,16527510,3160,3160,3160,3160,0
|
|
20231109,105100,16527510,3160,3160,3160,3160,0
|
|
20231109,105000,16527510,3160,3160,3160,3160,0
|
|
20231109,104900,16527510,3160,3160,3160,3160,0
|
|
20231109,104800,16527510,3160,3160,3160,3160,0
|
|
20231109,104700,16527510,3160,3160,3160,3160,0
|
|
20231109,104600,16527510,3160,3160,3160,3160,0
|
|
20231109,104500,16527510,3160,3160,3160,3160,0
|
|
20231109,104400,16527510,3160,3160,3160,3160,14
|
|
20231109,104300,16483270,3160,3160,3160,3160,0
|
|
20231109,104200,16483270,3160,3160,3160,3160,0
|
|
20231109,104100,16483270,3160,3160,3160,3160,0
|
|
20231109,104000,16483270,3160,3160,3160,3160,0
|
|
20231109,103900,16483270,3160,3160,3160,3160,0
|
|
20231109,103800,16483270,3160,3160,3160,3160,0
|
|
20231109,103700,16483270,3160,3160,3160,3160,0
|
|
20231109,103600,16483270,3160,3160,3160,3160,0
|
|
20231109,103500,16483270,3160,3160,3160,3160,0
|
|
20231109,103400,16483270,3160,3160,3160,3160,1
|
|
20231109,103300,16480110,3145,3145,3145,3145,0
|
|
20231109,103200,16480110,3145,3145,3145,3145,93
|
|
20231109,103100,16187625,3150,3150,3150,3150,0
|
|
20231109,103000,16187625,3150,3150,3150,3150,0
|
|
20231109,102900,16187625,3150,3150,3150,3150,0
|
|
20231109,102800,16187625,3150,3150,3150,3150,1
|
|
20231109,102700,16184475,3145,3145,3145,3145,0
|
|
20231109,102600,16184475,3145,3145,3145,3145,0
|
|
20231109,102500,16184475,3145,3145,3145,3145,0
|
|
20231109,102400,16184475,3145,3145,3145,3145,0
|
|
20231109,102300,16184475,3145,3150,3150,3145,270
|
|
20231109,102200,15333990,3150,3150,3150,3150,0
|
|
20231109,102100,15333990,3150,3150,3150,3150,0
|
|
20231109,102000,15333990,3150,3150,3150,3150,0
|
|
20231109,101900,15333990,3150,3150,3150,3150,10
|
|
20231109,101800,15302490,3150,3150,3150,3150,0
|
|
20231109,101700,15302490,3150,3150,3150,3150,27
|
|
20231109,101600,15217440,3155,3155,3155,3155,0
|
|
20231109,101500,15217440,3155,3155,3155,3155,160
|
|
20231109,101400,14712640,3155,3155,3155,3155,9
|
|
20231109,101300,14684245,3155,3150,3155,3150,38
|
|
20231109,101200,14564365,3150,3150,3150,3150,0
|
|
20231109,101100,14564365,3150,3150,3150,3150,0
|
|
20231109,101000,14564365,3150,3150,3150,3150,0
|
|
20231109,100900,14564365,3150,3150,3150,3150,0
|
|
20231109,100800,14564365,3150,3150,3150,3150,2
|
|
20231109,100700,14558065,3150,3150,3150,3150,0
|
|
20231109,100600,14558065,3150,3150,3150,3150,0
|
|
20231109,100500,14558065,3150,3150,3150,3150,0
|
|
20231109,100400,14558065,3150,3150,3150,3150,0
|
|
20231109,100300,14558065,3150,3140,3155,3140,82
|
|
20231109,100200,14299590,3135,3135,3135,3135,0
|
|
20231109,100100,14299590,3135,3145,3145,3135,5
|
|
20231109,100000,14283905,3140,3140,3140,3140,0
|
|
20231109,095900,14283905,3140,3140,3140,3140,0
|
|
20231109,095800,14283905,3140,3140,3140,3140,523
|
|
20231109,095700,12641685,3145,3145,3145,3145,0
|
|
20231109,095600,12641685,3145,3145,3145,3145,0
|
|
20231109,095500,12641685,3145,3145,3145,3145,0
|
|
20231109,095400,12641685,3145,3145,3145,3145,0
|
|
20231109,095300,12641685,3145,3150,3150,3145,524
|
|
20231109,095200,10992225,3170,3170,3170,3170,0
|
|
20231109,095100,10992225,3170,3170,3170,3170,0
|
|
20231109,095000,10992225,3170,3170,3170,3170,0
|
|
20231109,094900,10992225,3170,3170,3170,3170,0
|
|
20231109,094800,10992225,3170,3170,3170,3170,0
|
|
20231109,094700,10992225,3170,3170,3170,3170,0
|
|
20231109,094600,10992225,3170,3170,3170,3170,0
|
|
20231109,094500,10992225,3170,3170,3170,3170,0
|
|
20231109,094400,10992225,3170,3170,3170,3170,0
|
|
20231109,094300,10992225,3170,3160,3170,3160,650
|
|
20231109,094200,8932040,3150,3150,3150,3150,67
|
|
20231109,094100,8720990,3150,3155,3155,3150,67
|
|
20231109,094000,8509715,3160,3160,3160,3160,0
|
|
20231109,093900,8509715,3160,3160,3160,3160,0
|
|
20231109,093800,8509715,3160,3160,3160,3160,0
|
|
20231109,093700,8509715,3160,3160,3160,3160,0
|
|
20231109,093600,8509715,3160,3160,3160,3160,0
|
|
20231109,093500,8509715,3160,3160,3160,3160,749
|
|
20231109,093400,6142875,3160,3160,3160,3160,10
|
|
20231109,093300,6111275,3170,3170,3170,3170,1
|
|
20231109,093200,6108105,3170,3170,3170,3170,1
|
|
20231109,093100,6104935,3170,3170,3170,3170,0
|
|
20231109,093000,6104935,3170,3170,3170,3170,0
|
|
20231109,092900,6104935,3170,3170,3170,3170,0
|
|
20231109,092800,6104935,3170,3170,3170,3170,0
|
|
20231109,092700,6104935,3170,3170,3170,3170,0
|
|
20231109,092600,6104935,3170,3170,3170,3170,0
|
|
20231109,092500,6104935,3170,3165,3170,3165,202
|
|
20231109,092400,5464605,3170,3170,3170,3170,0
|
|
20231109,092300,5464605,3170,3170,3170,3170,0
|
|
20231109,092200,5464605,3170,3170,3170,3170,0
|
|
20231109,092100,5464605,3170,3170,3170,3170,0
|
|
20231109,092000,5464605,3170,3170,3170,3170,0
|
|
20231109,091900,5464605,3170,3170,3170,3170,0
|
|
20231109,091800,5464605,3170,3170,3170,3170,0
|
|
20231109,091700,5464605,3170,3160,3170,3160,139
|
|
20231109,091600,5025345,3160,3155,3160,3155,2
|
|
20231109,091500,5019030,3150,3150,3150,3150,0
|
|
20231109,091400,5019030,3150,3150,3150,3150,0
|
|
20231109,091300,5019030,3150,3150,3150,3150,2
|
|
20231109,091200,5012730,3150,3150,3160,3150,55
|
|
20231109,091100,4839285,3160,3160,3160,3160,49
|
|
20231109,091000,4684445,3170,3170,3170,3170,0
|
|
20231109,090900,4684445,3170,3170,3170,3170,0
|
|
20231109,090800,4684445,3170,3170,3170,3170,0
|
|
20231109,090700,4684445,3170,3170,3170,3170,0
|
|
20231109,090600,4684445,3170,3170,3170,3150,378
|
|
20231109,090500,3493455,3155,3155,3180,3150,528
|
|
20231109,090400,1827625,3180,3180,3180,3155,341
|
|
20231109,090300,744080,3180,3180,3180,3180,0
|
|
20231109,090200,744080,3180,3180,3180,3180,5
|
|
20231109,090100,728180,3180,3180,3180,3180,1
|
|
20231109,090000,725000,3155,3150,3155,3150,230
|