624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192100,111970055,3080,3080,3080,3080,205
|
|
20231109,192000,111970055,3080,3080,3080,3080,0
|
|
20231109,191900,111970055,3080,3080,3080,3080,0
|
|
20231109,191800,111970055,3080,3080,3080,3080,0
|
|
20231109,191700,111970055,3080,3080,3080,3080,0
|
|
20231109,191600,111970055,3080,3080,3080,3080,0
|
|
20231109,191500,111970055,3080,3080,3080,3080,0
|
|
20231109,191400,111970055,3080,3080,3080,3080,0
|
|
20231109,191300,111970055,3080,3080,3080,3080,0
|
|
20231109,191200,111970055,3080,3080,3080,3080,0
|
|
20231109,191100,111970055,3080,3080,3080,3080,0
|
|
20231109,191000,111970055,3080,3080,3080,3080,0
|
|
20231109,190900,111970055,3080,3080,3080,3080,0
|
|
20231109,190800,111970055,3080,3080,3080,3080,0
|
|
20231109,190700,111970055,3080,3080,3080,3080,0
|
|
20231109,190600,111970055,3080,3080,3080,3080,0
|
|
20231109,190500,111970055,3080,3080,3080,3080,0
|
|
20231109,190400,111970055,3080,3080,3080,3080,0
|
|
20231109,190300,111970055,3080,3080,3080,3080,0
|
|
20231109,190200,111970055,3080,3080,3080,3080,0
|
|
20231109,190100,111970055,3080,3080,3080,3080,0
|
|
20231109,190000,111970055,3080,3080,3080,3080,0
|
|
20231109,185900,111970055,3080,3080,3080,3080,0
|
|
20231109,185800,111970055,3080,3080,3080,3080,0
|
|
20231109,185700,111970055,3080,3080,3080,3080,0
|
|
20231109,185600,111970055,3080,3080,3080,3080,0
|
|
20231109,185500,111970055,3080,3080,3080,3080,0
|
|
20231109,185400,111970055,3080,3080,3080,3080,0
|
|
20231109,185300,111970055,3080,3080,3080,3080,0
|
|
20231109,185200,111970055,3080,3080,3080,3080,0
|
|
20231109,185100,111970055,3080,3080,3080,3080,205
|
|
20231109,185000,111970055,3080,3080,3080,3080,0
|
|
20231109,184900,111970055,3080,3080,3080,3080,0
|
|
20231109,184800,111970055,3080,3080,3080,3080,0
|
|
20231109,184700,111970055,3080,3080,3080,3080,0
|
|
20231109,184600,111970055,3080,3080,3080,3080,0
|
|
20231109,184500,111970055,3080,3080,3080,3080,0
|
|
20231109,184400,111970055,3080,3080,3080,3080,0
|
|
20231109,184300,111970055,3080,3080,3080,3080,0
|
|
20231109,184200,111970055,3080,3080,3080,3080,0
|
|
20231109,184100,111970055,3080,3080,3080,3080,0
|
|
20231109,184000,111970055,3080,3080,3080,3080,0
|
|
20231109,183900,111970055,3080,3080,3080,3080,0
|
|
20231109,183800,111970055,3080,3080,3080,3080,0
|
|
20231109,183700,111970055,3080,3080,3080,3080,0
|
|
20231109,183600,111970055,3080,3080,3080,3080,0
|
|
20231109,183500,111970055,3080,3080,3080,3080,0
|
|
20231109,183400,111970055,3080,3080,3080,3080,0
|
|
20231109,183300,111970055,3080,3080,3080,3080,0
|
|
20231109,183200,111970055,3080,3080,3080,3080,0
|
|
20231109,183100,111970055,3080,3080,3080,3080,0
|
|
20231109,183000,111970055,3080,3080,3080,3080,0
|
|
20231109,182900,111970055,3080,3080,3080,3080,0
|
|
20231109,182800,111970055,3080,3080,3080,3080,0
|
|
20231109,182700,111970055,3080,3080,3080,3080,0
|
|
20231109,182600,111970055,3080,3080,3080,3080,0
|
|
20231109,182500,111970055,3080,3080,3080,3080,0
|
|
20231109,182400,111970055,3080,3080,3080,3080,0
|
|
20231109,182300,111970055,3080,3080,3080,3080,0
|
|
20231109,182200,111970055,3080,3080,3080,3080,0
|
|
20231109,182100,111970055,3080,3080,3080,3080,205
|
|
20231109,182000,111970055,3080,3080,3080,3080,0
|
|
20231109,181900,111970055,3080,3080,3080,3080,0
|
|
20231109,181800,111970055,3080,3080,3080,3080,0
|
|
20231109,181700,111970055,3080,3080,3080,3080,0
|
|
20231109,181600,111970055,3080,3080,3080,3080,0
|
|
20231109,181500,111970055,3080,3080,3080,3080,0
|
|
20231109,181400,111970055,3080,3080,3080,3080,0
|
|
20231109,181300,111970055,3080,3080,3080,3080,0
|
|
20231109,181200,111970055,3080,3080,3080,3080,0
|
|
20231109,181100,111970055,3080,3080,3080,3080,0
|
|
20231109,181000,111970055,3080,3080,3080,3080,0
|
|
20231109,180900,111970055,3080,3080,3080,3080,0
|
|
20231109,180800,111970055,3080,3080,3080,3080,0
|
|
20231109,180700,111970055,3080,3080,3080,3080,0
|
|
20231109,180600,111970055,3080,3080,3080,3080,0
|
|
20231109,180500,111970055,3080,3080,3080,3080,0
|
|
20231109,180400,111970055,3080,3080,3080,3080,0
|
|
20231109,180300,111970055,3080,3080,3080,3080,0
|
|
20231109,180200,111970055,3080,3080,3080,3080,0
|
|
20231109,180100,111970055,3080,3080,3080,3080,0
|
|
20231109,180000,111970055,3080,3080,3080,3080,0
|
|
20231109,175900,111970055,3080,3080,3080,3080,0
|
|
20231109,175800,111970055,3080,3080,3080,3080,0
|
|
20231109,175700,111970055,3080,3080,3080,3080,0
|
|
20231109,175600,111970055,3080,3080,3080,3080,0
|
|
20231109,175500,111970055,3080,3080,3080,3080,0
|
|
20231109,175400,111970055,3080,3080,3080,3080,0
|
|
20231109,175300,111970055,3080,3080,3080,3080,0
|
|
20231109,175200,111970055,3080,3080,3080,3080,0
|
|
20231109,175100,111970055,3080,3080,3080,3080,205
|
|
20231109,175000,111970055,3080,3080,3080,3080,0
|
|
20231109,174900,111970055,3080,3080,3080,3080,0
|
|
20231109,174800,111970055,3080,3080,3080,3080,0
|
|
20231109,174700,111970055,3080,3080,3080,3080,0
|
|
20231109,174600,111970055,3080,3080,3080,3080,0
|
|
20231109,174500,111970055,3080,3080,3080,3080,0
|
|
20231109,174400,111970055,3080,3080,3080,3080,0
|
|
20231109,174300,111970055,3080,3080,3080,3080,0
|
|
20231109,174200,111970055,3080,3080,3080,3080,0
|
|
20231109,174100,111970055,3080,3080,3080,3080,0
|
|
20231109,174000,111970055,3080,3080,3080,3080,0
|
|
20231109,173900,111970055,3080,3080,3080,3080,0
|
|
20231109,173800,111970055,3080,3080,3080,3080,0
|
|
20231109,173700,111970055,3080,3080,3080,3080,0
|
|
20231109,173600,111970055,3080,3080,3080,3080,0
|
|
20231109,173500,111970055,3080,3080,3080,3080,0
|
|
20231109,173400,111970055,3080,3080,3080,3080,0
|
|
20231109,173300,111970055,3080,3080,3080,3080,0
|
|
20231109,173200,111970055,3080,3080,3080,3080,0
|
|
20231109,173100,111970055,3080,3080,3080,3080,0
|
|
20231109,173000,111970055,3080,3080,3080,3080,0
|
|
20231109,172900,111970055,3080,3080,3080,3080,0
|
|
20231109,172800,111970055,3080,3080,3080,3080,0
|
|
20231109,172700,111970055,3080,3080,3080,3080,0
|
|
20231109,172600,111970055,3080,3080,3080,3080,0
|
|
20231109,172500,111970055,3080,3080,3080,3080,0
|
|
20231109,172400,111970055,3080,3080,3080,3080,0
|
|
20231109,172300,111970055,3080,3080,3080,3080,0
|
|
20231109,172200,111970055,3080,3080,3080,3080,0
|
|
20231109,172100,111970055,3080,3080,3080,3080,205
|
|
20231109,172000,111970055,3080,3080,3080,3080,0
|
|
20231109,171900,111970055,3080,3080,3080,3080,0
|
|
20231109,171800,111970055,3080,3080,3080,3080,0
|
|
20231109,171700,111970055,3080,3080,3080,3080,0
|
|
20231109,171600,111970055,3080,3080,3080,3080,0
|
|
20231109,171500,111970055,3080,3080,3080,3080,0
|
|
20231109,171400,111970055,3080,3080,3080,3080,0
|
|
20231109,171300,111970055,3080,3080,3080,3080,0
|
|
20231109,171200,111970055,3080,3080,3080,3080,0
|
|
20231109,171100,111970055,3080,3080,3080,3080,0
|
|
20231109,171000,111970055,3080,3080,3080,3080,0
|
|
20231109,170900,111970055,3080,3080,3080,3080,0
|
|
20231109,170800,111970055,3080,3080,3080,3080,0
|
|
20231109,170700,111970055,3080,3080,3080,3080,0
|
|
20231109,170600,111970055,3080,3080,3080,3080,0
|
|
20231109,170500,111970055,3080,3080,3080,3080,0
|
|
20231109,170400,111970055,3080,3080,3080,3080,0
|
|
20231109,170300,111970055,3080,3080,3080,3080,0
|
|
20231109,170200,111970055,3080,3080,3080,3080,0
|
|
20231109,170100,111970055,3080,3080,3080,3080,0
|
|
20231109,170000,111970055,3080,3080,3080,3080,0
|
|
20231109,165900,111970055,3080,3080,3080,3080,0
|
|
20231109,165800,111970055,3080,3080,3080,3080,0
|
|
20231109,165700,111970055,3080,3080,3080,3080,0
|
|
20231109,165600,111970055,3080,3080,3080,3080,0
|
|
20231109,165500,111970055,3080,3080,3080,3080,0
|
|
20231109,165400,111970055,3080,3080,3080,3080,0
|
|
20231109,165300,111970055,3080,3080,3080,3080,0
|
|
20231109,165200,111970055,3080,3080,3080,3080,0
|
|
20231109,165100,111970055,3080,3080,3080,3080,205
|
|
20231109,165000,111970055,3080,3080,3080,3080,0
|
|
20231109,164900,111970055,3080,3080,3080,3080,0
|
|
20231109,164800,111970055,3080,3080,3080,3080,0
|
|
20231109,164700,111970055,3080,3080,3080,3080,0
|
|
20231109,164600,111970055,3080,3080,3080,3080,0
|
|
20231109,164500,111970055,3080,3080,3080,3080,0
|
|
20231109,164400,111970055,3080,3080,3080,3080,0
|
|
20231109,164300,111970055,3080,3080,3080,3080,0
|
|
20231109,164200,111970055,3080,3080,3080,3080,0
|
|
20231109,164100,111970055,3080,3080,3080,3080,0
|
|
20231109,164000,111970055,3080,3080,3080,3080,0
|
|
20231109,163900,111970055,3080,3080,3080,3080,0
|
|
20231109,163800,111970055,3080,3080,3080,3080,0
|
|
20231109,163700,111970055,3080,3080,3080,3080,0
|
|
20231109,163600,111970055,3080,3080,3080,3080,0
|
|
20231109,163500,111970055,3080,3080,3080,3080,0
|
|
20231109,163400,111970055,3080,3080,3080,3080,0
|
|
20231109,163300,111970055,3080,3080,3080,3080,0
|
|
20231109,163200,111970055,3080,3080,3080,3080,0
|
|
20231109,163100,111970055,3080,3080,3080,3080,0
|
|
20231109,163000,111970055,3080,3080,3080,3080,0
|
|
20231109,162900,111970055,3080,3080,3080,3080,0
|
|
20231109,162800,111970055,3080,3080,3080,3080,0
|
|
20231109,162700,111970055,3080,3080,3080,3080,0
|
|
20231109,162600,111970055,3080,3080,3080,3080,0
|
|
20231109,162500,111970055,3080,3080,3080,3080,0
|
|
20231109,162400,111970055,3080,3080,3080,3080,0
|
|
20231109,162300,111970055,3080,3080,3080,3080,0
|
|
20231109,162200,111970055,3080,3080,3080,3080,0
|
|
20231109,162100,111970055,3080,3080,3080,3080,205
|
|
20231109,162000,111970055,3080,3080,3080,3080,0
|
|
20231109,161900,111970055,3080,3080,3080,3080,0
|
|
20231109,161800,111970055,3080,3080,3080,3080,0
|
|
20231109,161700,111970055,3080,3080,3080,3080,0
|
|
20231109,161600,111970055,3080,3080,3080,3080,0
|
|
20231109,161500,111970055,3080,3080,3080,3080,0
|
|
20231109,161400,111970055,3080,3080,3080,3080,0
|
|
20231109,161300,111970055,3080,3080,3080,3080,0
|
|
20231109,161200,111970055,3080,3080,3080,3080,0
|
|
20231109,161100,111970055,3080,3080,3080,3080,0
|
|
20231109,161000,111970055,3080,3080,3080,3080,0
|
|
20231109,160900,111970055,3080,3080,3080,3080,0
|
|
20231109,160800,111970055,3080,3080,3080,3080,0
|
|
20231109,160700,111970055,3080,3080,3080,3080,0
|
|
20231109,160600,111970055,3080,3080,3080,3080,0
|
|
20231109,160500,111970055,3080,3080,3080,3080,0
|
|
20231109,160400,111970055,3080,3080,3080,3080,0
|
|
20231109,160300,111970055,3080,3080,3080,3080,0
|
|
20231109,160200,111970055,3080,3080,3080,3080,0
|
|
20231109,160100,111970055,3080,3080,3080,3080,0
|
|
20231109,160000,111970055,3080,3080,3080,3080,0
|
|
20231109,155900,111970055,3080,3080,3080,3080,0
|
|
20231109,155800,111970055,3080,3080,3080,3080,0
|
|
20231109,155700,111970055,3080,3080,3080,3080,0
|
|
20231109,155600,111970055,3080,3080,3080,3080,0
|
|
20231109,155500,111970055,3080,3080,3080,3080,0
|
|
20231109,155400,111970055,3080,3080,3080,3080,0
|
|
20231109,155300,111970055,3080,3080,3080,3080,0
|
|
20231109,155200,111970055,3080,3080,3080,3080,0
|
|
20231109,155100,111970055,3080,3080,3080,3080,205
|
|
20231109,155000,111970055,3080,3080,3080,3080,0
|
|
20231109,154900,111970055,3080,3080,3080,3080,0
|
|
20231109,154800,111970055,3080,3080,3080,3080,0
|
|
20231109,154700,111970055,3080,3080,3080,3080,0
|
|
20231109,154600,111970055,3080,3080,3080,3080,0
|
|
20231109,154500,111970055,3080,3080,3080,3080,0
|
|
20231109,154400,111970055,3080,3080,3080,3080,0
|
|
20231109,154300,111970055,3080,3080,3080,3080,0
|
|
20231109,154200,111970055,3080,3080,3080,3080,0
|
|
20231109,154100,111970055,3080,3080,3080,3080,0
|
|
20231109,154000,111970055,3080,3080,3080,3080,0
|
|
20231109,153900,111970055,3080,3080,3080,3080,0
|
|
20231109,153800,111970055,3080,3080,3080,3080,0
|
|
20231109,153700,111970055,3080,3080,3080,3080,0
|
|
20231109,153600,111970055,3080,3080,3080,3080,0
|
|
20231109,153500,111970055,3080,3080,3080,3080,0
|
|
20231109,153400,111970055,3080,3080,3080,3080,0
|
|
20231109,153300,111970055,3080,3080,3080,3080,0
|
|
20231109,153200,111970055,3080,3080,3080,3080,0
|
|
20231109,153100,111970055,3080,3080,3080,3080,0
|
|
20231109,153000,111970055,3080,3080,3080,3080,205
|
|
20231109,152900,111338655,3080,3080,3080,3080,0
|
|
20231109,152800,111338655,3080,3080,3080,3080,0
|
|
20231109,152700,111338655,3080,3080,3080,3080,0
|
|
20231109,152600,111338655,3080,3080,3080,3080,0
|
|
20231109,152500,111338655,3080,3080,3080,3080,0
|
|
20231109,152400,111338655,3080,3080,3080,3080,0
|
|
20231109,152300,111338655,3080,3080,3080,3080,0
|
|
20231109,152200,111338655,3080,3080,3080,3080,0
|
|
20231109,152100,111338655,3080,3080,3080,3080,0
|
|
20231109,152000,111338655,3080,3080,3080,3080,0
|
|
20231109,151900,111338655,3080,3075,3080,3075,206
|
|
20231109,151800,110704185,3080,3075,3080,3075,43
|
|
20231109,151700,110571950,3075,3075,3075,3075,1
|
|
20231109,151600,110568875,3080,3080,3080,3080,100
|
|
20231109,151500,110260875,3080,3080,3080,3080,1
|
|
20231109,151400,110257795,3075,3075,3075,3075,0
|
|
20231109,151300,110257795,3075,3075,3075,3075,50
|
|
20231109,151200,110104045,3080,3080,3080,3080,0
|
|
20231109,151100,110104045,3080,3080,3080,3080,1
|
|
20231109,151000,110100965,3075,3075,3075,3075,3
|
|
20231109,150900,110091740,3080,3075,3080,3075,310
|
|
20231109,150800,109138440,3080,3080,3080,3080,0
|
|
20231109,150700,109138440,3080,3080,3080,3080,1
|
|
20231109,150600,109135360,3075,3075,3075,3075,0
|
|
20231109,150500,109135360,3075,3075,3075,3075,0
|
|
20231109,150400,109135360,3075,3075,3075,3075,0
|
|
20231109,150300,109135360,3075,3075,3075,3075,50
|
|
20231109,150200,108981610,3075,3075,3075,3075,14
|
|
20231109,150100,108938560,3075,3075,3075,3075,3
|
|
20231109,150000,108929335,3070,3070,3070,3070,182
|
|
20231109,145900,108370595,3070,3070,3070,3070,0
|
|
20231109,145800,108370595,3070,3070,3070,3070,485
|
|
20231109,145700,106881645,3070,3070,3070,3070,0
|
|
20231109,145600,106881645,3070,3070,3070,3070,510
|
|
20231109,145500,105315945,3070,3070,3070,3070,2
|
|
20231109,145400,105309805,3075,3075,3075,3075,150
|
|
20231109,145300,104848555,3070,3070,3070,3070,157
|
|
20231109,145200,104366565,3065,3065,3065,3065,1000
|
|
20231109,145100,101301565,3065,3065,3065,3065,1
|
|
20231109,145000,101298500,3070,3070,3070,3070,52
|
|
20231109,144900,101138860,3070,3070,3070,3070,0
|
|
20231109,144800,101138860,3070,3070,3070,3070,0
|
|
20231109,144700,101138860,3070,3065,3070,3065,2
|
|
20231109,144600,101132725,3070,3070,3070,3070,0
|
|
20231109,144500,101132725,3070,3070,3070,3070,95
|
|
20231109,144400,100841075,3070,3070,3070,3070,5
|
|
20231109,144300,100825725,3070,3070,3070,3070,0
|
|
20231109,144200,100825725,3070,3070,3070,3070,1
|
|
20231109,144100,100822655,3070,3070,3070,3070,0
|
|
20231109,144000,100822655,3070,3070,3070,3070,0
|
|
20231109,143900,100822655,3070,3070,3070,3070,20
|
|
20231109,143800,100761255,3070,3070,3070,3070,502
|
|
20231109,143700,99220115,3070,3070,3070,3070,1
|
|
20231109,143600,99217045,3075,3075,3075,3075,0
|
|
20231109,143500,99217045,3075,3075,3075,3075,10
|
|
20231109,143400,99186295,3070,3070,3070,3070,0
|
|
20231109,143300,99186295,3070,3070,3070,3070,0
|
|
20231109,143200,99186295,3070,3070,3070,3070,1
|
|
20231109,143100,99183225,3075,3075,3075,3075,0
|
|
20231109,143000,99183225,3075,3075,3075,3075,0
|
|
20231109,142900,99183225,3075,3075,3075,3075,0
|
|
20231109,142800,99183225,3075,3075,3075,3075,0
|
|
20231109,142700,99183225,3075,3075,3075,3075,493
|
|
20231109,142600,97667250,3075,3075,3075,3075,0
|
|
20231109,142500,97667250,3075,3075,3075,3075,0
|
|
20231109,142400,97667250,3075,3075,3075,3075,0
|
|
20231109,142300,97667250,3075,3075,3075,3075,0
|
|
20231109,142200,97667250,3075,3075,3075,3075,0
|
|
20231109,142100,97667250,3075,3075,3075,3075,0
|
|
20231109,142000,97667250,3075,3075,3075,3075,0
|
|
20231109,141900,97667250,3075,3075,3075,3075,0
|
|
20231109,141800,97667250,3075,3070,3075,3070,18
|
|
20231109,141700,97611965,3070,3070,3070,3070,11
|
|
20231109,141600,97578195,3075,3075,3075,3075,300
|
|
20231109,141500,96655695,3075,3075,3075,3075,0
|
|
20231109,141400,96655695,3075,3075,3075,3075,0
|
|
20231109,141300,96655695,3075,3075,3075,3075,0
|
|
20231109,141200,96655695,3075,3075,3075,3075,0
|
|
20231109,141100,96655695,3075,3075,3075,3075,0
|
|
20231109,141000,96655695,3075,3075,3075,3075,22
|
|
20231109,140900,96588045,3075,3075,3075,3075,0
|
|
20231109,140800,96588045,3075,3075,3075,3075,0
|
|
20231109,140700,96588045,3075,3065,3075,3065,125
|
|
20231109,140600,96204910,3065,3065,3065,3065,100
|
|
20231109,140500,95898410,3080,3080,3080,3080,0
|
|
20231109,140400,95898410,3080,3080,3080,3080,0
|
|
20231109,140300,95898410,3080,3080,3080,3080,0
|
|
20231109,140200,95898410,3080,3080,3080,3080,0
|
|
20231109,140100,95898410,3080,3080,3080,3080,0
|
|
20231109,140000,95898410,3080,3080,3080,3080,0
|
|
20231109,135900,95898410,3080,3080,3080,3080,0
|
|
20231109,135800,95898410,3080,3080,3080,3080,0
|
|
20231109,135700,95898410,3080,3080,3080,3080,0
|
|
20231109,135600,95898410,3080,3080,3080,3080,0
|
|
20231109,135500,95898410,3080,3080,3080,3080,0
|
|
20231109,135400,95898410,3080,3080,3080,3080,0
|
|
20231109,135300,95898410,3080,3080,3080,3080,0
|
|
20231109,135200,95898410,3080,3080,3080,3080,3
|
|
20231109,135100,95889170,3080,3065,3080,3065,3
|
|
20231109,135000,95879955,3055,3055,3055,3055,0
|
|
20231109,134900,95879955,3055,3055,3055,3055,0
|
|
20231109,134800,95879955,3055,3060,3060,3055,3270
|
|
20231109,134700,85885070,3065,3065,3065,3065,0
|
|
20231109,134600,85885070,3065,3065,3065,3065,0
|
|
20231109,134500,85885070,3065,3065,3065,3065,80
|
|
20231109,134400,85639870,3080,3080,3080,3080,0
|
|
20231109,134300,85639870,3080,3080,3080,3080,1
|
|
20231109,134200,85636790,3060,3060,3060,3060,0
|
|
20231109,134100,85636790,3060,3060,3060,3060,2
|
|
20231109,134000,85630670,3080,3080,3080,3080,0
|
|
20231109,133900,85630670,3080,3080,3080,3080,0
|
|
20231109,133800,85630670,3080,3080,3080,3080,0
|
|
20231109,133700,85630670,3080,3080,3080,3080,0
|
|
20231109,133600,85630670,3080,3065,3080,3065,5
|
|
20231109,133500,85615285,3065,3065,3065,3065,0
|
|
20231109,133400,85615285,3065,3065,3065,3065,0
|
|
20231109,133300,85615285,3065,3065,3065,3065,0
|
|
20231109,133200,85615285,3065,3065,3065,3065,0
|
|
20231109,133100,85615285,3065,3065,3065,3065,1
|
|
20231109,133000,85612220,3060,3060,3060,3055,1323
|
|
20231109,132900,81563845,3060,3060,3060,3060,433
|
|
20231109,132800,80238865,3065,3065,3065,3065,0
|
|
20231109,132700,80238865,3065,3065,3065,3065,0
|
|
20231109,132600,80238865,3065,3065,3065,3065,0
|
|
20231109,132500,80238865,3065,3060,3065,3060,1029
|
|
20231109,132400,77090105,3065,3065,3065,3065,0
|
|
20231109,132300,77090105,3065,3065,3065,3065,0
|
|
20231109,132200,77090105,3065,3065,3065,3065,0
|
|
20231109,132100,77090105,3065,3065,3065,3065,0
|
|
20231109,132000,77090105,3065,3065,3065,3065,0
|
|
20231109,131900,77090105,3065,3060,3065,3060,51
|
|
20231109,131800,76933795,3065,3065,3065,3065,0
|
|
20231109,131700,76933795,3065,3065,3065,3065,0
|
|
20231109,131600,76933795,3065,3065,3065,3065,91
|
|
20231109,131500,76654880,3070,3070,3070,3070,0
|
|
20231109,131400,76654880,3070,3070,3070,3070,0
|
|
20231109,131300,76654880,3070,3070,3070,3070,0
|
|
20231109,131200,76654880,3070,3070,3070,3070,0
|
|
20231109,131100,76654880,3070,3070,3070,3070,0
|
|
20231109,131000,76654880,3070,3070,3070,3070,163
|
|
20231109,130900,76154470,3080,3080,3080,3080,0
|
|
20231109,130800,76154470,3080,3080,3080,3080,0
|
|
20231109,130700,76154470,3080,3080,3080,3080,0
|
|
20231109,130600,76154470,3080,3080,3080,3080,0
|
|
20231109,130500,76154470,3080,3080,3080,3080,0
|
|
20231109,130400,76154470,3080,3080,3080,3080,10
|
|
20231109,130300,76123670,3080,3080,3080,3080,0
|
|
20231109,130200,76123670,3080,3080,3080,3080,0
|
|
20231109,130100,76123670,3080,3080,3080,3080,0
|
|
20231109,130000,76123670,3080,3080,3080,3080,0
|
|
20231109,125900,76123670,3080,3080,3080,3080,0
|
|
20231109,125800,76123670,3080,3080,3080,3080,0
|
|
20231109,125700,76123670,3080,3080,3080,3080,0
|
|
20231109,125600,76123670,3080,3080,3080,3080,0
|
|
20231109,125500,76123670,3080,3080,3080,3080,0
|
|
20231109,125400,76123670,3080,3080,3080,3080,100
|
|
20231109,125300,75815670,3080,3080,3080,3080,0
|
|
20231109,125200,75815670,3080,3080,3080,3080,0
|
|
20231109,125100,75815670,3080,3080,3080,3080,0
|
|
20231109,125000,75815670,3080,3080,3080,3080,0
|
|
20231109,124900,75815670,3080,3080,3080,3080,0
|
|
20231109,124800,75815670,3080,3075,3080,3075,2
|
|
20231109,124700,75809515,3070,3065,3070,3065,400
|
|
20231109,124600,74581520,3070,3070,3070,3070,0
|
|
20231109,124500,74581520,3070,3070,3070,3070,1000
|
|
20231109,124400,71511520,3065,3065,3065,3065,0
|
|
20231109,124300,71511520,3065,3065,3065,3065,0
|
|
20231109,124200,71511520,3065,3065,3065,3065,1
|
|
20231109,124100,71508455,3070,3070,3070,3070,714
|
|
20231109,124000,69316475,3070,3070,3070,3070,10
|
|
20231109,123900,69285775,3070,3070,3070,3070,0
|
|
20231109,123800,69285775,3070,3070,3070,3070,1
|
|
20231109,123700,69282705,3065,3065,3065,3065,10
|
|
20231109,123600,69252055,3075,3075,3075,3075,0
|
|
20231109,123500,69252055,3075,3075,3075,3075,0
|
|
20231109,123400,69252055,3075,3075,3075,3075,0
|
|
20231109,123300,69252055,3075,3075,3075,3075,0
|
|
20231109,123200,69252055,3075,3075,3075,3075,0
|
|
20231109,123100,69252055,3075,3075,3075,3075,0
|
|
20231109,123000,69252055,3075,3075,3075,3075,0
|
|
20231109,122900,69252055,3075,3075,3075,3075,0
|
|
20231109,122800,69252055,3075,3075,3075,3075,0
|
|
20231109,122700,69252055,3075,3070,3075,3070,3
|
|
20231109,122600,69242840,3060,3070,3070,3060,3420
|
|
20231109,122500,58758290,3070,3070,3070,3070,0
|
|
20231109,122400,58758290,3070,3070,3070,3070,0
|
|
20231109,122300,58758290,3070,3070,3070,3070,300
|
|
20231109,122200,57837290,3070,3070,3070,3070,0
|
|
20231109,122100,57837290,3070,3070,3070,3070,1
|
|
20231109,122000,57834220,3075,3075,3075,3075,39
|
|
20231109,121900,57714295,3075,3075,3075,3075,59
|
|
20231109,121800,57532870,3080,3080,3080,3080,0
|
|
20231109,121700,57532870,3080,3080,3080,3080,1
|
|
20231109,121600,57529790,3075,3075,3075,3075,0
|
|
20231109,121500,57529790,3075,3075,3075,3075,0
|
|
20231109,121400,57529790,3075,3075,3075,3075,1
|
|
20231109,121300,57526715,3080,3080,3080,3080,0
|
|
20231109,121200,57526715,3080,3080,3080,3080,0
|
|
20231109,121100,57526715,3080,3080,3080,3080,0
|
|
20231109,121000,57526715,3080,3080,3080,3080,0
|
|
20231109,120900,57526715,3080,3080,3080,3080,0
|
|
20231109,120800,57526715,3080,3080,3080,3080,0
|
|
20231109,120700,57526715,3080,3080,3080,3080,0
|
|
20231109,120600,57526715,3080,3075,3080,3075,63
|
|
20231109,120500,57332830,3075,3075,3075,3075,0
|
|
20231109,120400,57332830,3075,3075,3075,3075,0
|
|
20231109,120300,57332830,3075,3075,3075,3075,0
|
|
20231109,120200,57332830,3075,3075,3075,3075,0
|
|
20231109,120100,57332830,3075,3075,3075,3075,0
|
|
20231109,120000,57332830,3075,3075,3075,3075,0
|
|
20231109,115900,57332830,3075,3075,3075,3075,0
|
|
20231109,115800,57332830,3075,3075,3075,3075,0
|
|
20231109,115700,57332830,3075,3075,3075,3075,0
|
|
20231109,115600,57332830,3075,3075,3075,3075,0
|
|
20231109,115500,57332830,3075,3070,3075,3070,3
|
|
20231109,115400,57323615,3070,3070,3070,3070,1
|
|
20231109,115300,57320545,3080,3080,3080,3080,0
|
|
20231109,115200,57320545,3080,3080,3080,3080,0
|
|
20231109,115100,57320545,3080,3080,3080,3080,100
|
|
20231109,115000,57012545,3080,3080,3080,3080,0
|
|
20231109,114900,57012545,3080,3080,3080,3080,0
|
|
20231109,114800,57012545,3080,3080,3080,3080,0
|
|
20231109,114700,57012545,3080,3075,3080,3075,2
|
|
20231109,114600,57006390,3070,3070,3070,3070,0
|
|
20231109,114500,57006390,3070,3070,3070,3070,0
|
|
20231109,114400,57006390,3070,3070,3070,3070,10
|
|
20231109,114300,56975690,3080,3080,3080,3080,0
|
|
20231109,114200,56975690,3080,3080,3080,3080,0
|
|
20231109,114100,56975690,3080,3080,3080,3080,22
|
|
20231109,114000,56907930,3075,3075,3075,3075,0
|
|
20231109,113900,56907930,3075,3075,3075,3075,1
|
|
20231109,113800,56904855,3070,3070,3070,3070,0
|
|
20231109,113700,56904855,3070,3070,3070,3070,0
|
|
20231109,113600,56904855,3070,3070,3070,3070,0
|
|
20231109,113500,56904855,3070,3070,3070,3070,1
|
|
20231109,113400,56901785,3070,3070,3070,3070,201
|
|
20231109,113300,56284715,3070,3070,3070,3070,221
|
|
20231109,113200,55606245,3080,3080,3080,3080,0
|
|
20231109,113100,55606245,3080,3080,3080,3080,0
|
|
20231109,113000,55606245,3080,3080,3080,3080,0
|
|
20231109,112900,55606245,3080,3080,3080,3080,0
|
|
20231109,112800,55606245,3080,3080,3080,3080,0
|
|
20231109,112700,55606245,3080,3080,3080,3080,0
|
|
20231109,112600,55606245,3080,3080,3080,3080,0
|
|
20231109,112500,55606245,3080,3080,3080,3080,0
|
|
20231109,112400,55606245,3080,3075,3080,3075,2
|
|
20231109,112300,55600090,3070,3070,3070,3070,1
|
|
20231109,112200,55597020,3080,3080,3080,3080,0
|
|
20231109,112100,55597020,3080,3080,3080,3080,0
|
|
20231109,112000,55597020,3080,3080,3080,3080,0
|
|
20231109,111900,55597020,3080,3080,3080,3080,0
|
|
20231109,111800,55597020,3080,3080,3080,3080,0
|
|
20231109,111700,55597020,3080,3080,3080,3080,0
|
|
20231109,111600,55597020,3080,3080,3080,3080,0
|
|
20231109,111500,55597020,3080,3080,3080,3080,0
|
|
20231109,111400,55597020,3080,3080,3080,3080,0
|
|
20231109,111300,55597020,3080,3075,3080,3075,2
|
|
20231109,111200,55590865,3070,3070,3070,3070,1
|
|
20231109,111100,55587795,3080,3080,3080,3080,0
|
|
20231109,111000,55587795,3080,3080,3080,3080,0
|
|
20231109,110900,55587795,3080,3080,3080,3080,0
|
|
20231109,110800,55587795,3080,3080,3080,3080,0
|
|
20231109,110700,55587795,3080,3080,3080,3080,1
|
|
20231109,110600,55584715,3070,3070,3070,3070,100
|
|
20231109,110500,55277715,3080,3080,3080,3080,0
|
|
20231109,110400,55277715,3080,3080,3080,3080,1
|
|
20231109,110300,55274635,3075,3075,3075,3075,1
|
|
20231109,110200,55271560,3070,3070,3070,3070,70
|
|
20231109,110100,55056660,3080,3080,3080,3080,0
|
|
20231109,110000,55056660,3080,3080,3080,3080,0
|
|
20231109,105900,55056660,3080,3080,3080,3080,0
|
|
20231109,105800,55056660,3080,3080,3080,3080,0
|
|
20231109,105700,55056660,3080,3080,3080,3080,0
|
|
20231109,105600,55056660,3080,3080,3080,3080,0
|
|
20231109,105500,55056660,3080,3080,3080,3080,0
|
|
20231109,105400,55056660,3080,3080,3080,3080,0
|
|
20231109,105300,55056660,3080,3080,3080,3080,162
|
|
20231109,105200,54557700,3080,3080,3080,3080,64
|
|
20231109,105100,54360580,3080,3080,3080,3080,0
|
|
20231109,105000,54360580,3080,3080,3080,3080,0
|
|
20231109,104900,54360580,3080,3080,3080,3080,0
|
|
20231109,104800,54360580,3080,3080,3080,3080,0
|
|
20231109,104700,54360580,3080,3080,3080,3080,0
|
|
20231109,104600,54360580,3080,3080,3080,3080,0
|
|
20231109,104500,54360580,3080,3080,3080,3080,0
|
|
20231109,104400,54360580,3080,3080,3080,3080,70
|
|
20231109,104300,54144980,3080,3080,3080,3080,0
|
|
20231109,104200,54144980,3080,3080,3080,3080,16
|
|
20231109,104100,54095700,3080,3080,3080,3080,0
|
|
20231109,104000,54095700,3080,3080,3080,3080,0
|
|
20231109,103900,54095700,3080,3080,3080,3080,0
|
|
20231109,103800,54095700,3080,3075,3080,3075,11
|
|
20231109,103700,54061870,3080,3080,3080,3080,0
|
|
20231109,103600,54061870,3080,3080,3080,3080,0
|
|
20231109,103500,54061870,3080,3080,3080,3080,0
|
|
20231109,103400,54061870,3080,3080,3080,3080,0
|
|
20231109,103300,54061870,3080,3080,3080,3080,0
|
|
20231109,103200,54061870,3080,3080,3080,3080,0
|
|
20231109,103100,54061870,3080,3080,3080,3080,201
|
|
20231109,103000,53442790,3080,3080,3080,3080,0
|
|
20231109,102900,53442790,3080,3080,3080,3080,0
|
|
20231109,102800,53442790,3080,3080,3080,3080,1
|
|
20231109,102700,53439710,3070,3070,3070,3070,190
|
|
20231109,102600,52856410,3080,3080,3080,3080,0
|
|
20231109,102500,52856410,3080,3080,3080,3080,0
|
|
20231109,102400,52856410,3080,3080,3080,3080,0
|
|
20231109,102300,52856410,3080,3080,3080,3080,0
|
|
20231109,102200,52856410,3080,3080,3080,3080,0
|
|
20231109,102100,52856410,3080,3080,3080,3080,0
|
|
20231109,102000,52856410,3080,3080,3080,3080,0
|
|
20231109,101900,52856410,3080,3080,3080,3080,0
|
|
20231109,101800,52856410,3080,3080,3080,3080,0
|
|
20231109,101700,52856410,3080,3080,3080,3080,0
|
|
20231109,101600,52856410,3080,3080,3080,3080,0
|
|
20231109,101500,52856410,3080,3080,3080,3080,1
|
|
20231109,101400,52853330,3070,3080,3080,3070,2
|
|
20231109,101300,52847180,3080,3080,3080,3080,0
|
|
20231109,101200,52847180,3080,3080,3080,3080,3000
|
|
20231109,101100,43607180,3080,3080,3080,3080,0
|
|
20231109,101000,43607180,3080,3080,3080,3080,0
|
|
20231109,100900,43607180,3080,3080,3080,3080,0
|
|
20231109,100800,43607180,3080,3080,3080,3080,1
|
|
20231109,100700,43604100,3080,3080,3080,3080,221
|
|
20231109,100600,42923420,3080,3080,3080,3080,0
|
|
20231109,100500,42923420,3080,3080,3080,3080,0
|
|
20231109,100400,42923420,3080,3080,3080,3080,0
|
|
20231109,100300,42923420,3080,3080,3080,3080,0
|
|
20231109,100200,42923420,3080,3080,3080,3080,0
|
|
20231109,100100,42923420,3080,3080,3080,3080,1
|
|
20231109,100000,42920340,3060,3065,3065,3060,500
|
|
20231109,095900,41389875,3060,3065,3065,3060,2093
|
|
20231109,095800,34985280,3060,3060,3060,3060,0
|
|
20231109,095700,34985280,3060,3060,3060,3060,0
|
|
20231109,095600,34985280,3060,3065,3065,3060,87
|
|
20231109,095500,34719000,3065,3065,3065,3065,0
|
|
20231109,095400,34719000,3065,3065,3065,3065,0
|
|
20231109,095300,34719000,3065,3080,3080,3065,2618
|
|
20231109,095200,26694815,3065,3065,3065,3065,58
|
|
20231109,095100,26517045,3065,3065,3065,3065,0
|
|
20231109,095000,26517045,3065,3070,3070,3065,300
|
|
20231109,094900,25597335,3075,3075,3075,3075,92
|
|
20231109,094800,25314435,3070,3070,3070,3070,0
|
|
20231109,094700,25314435,3070,3070,3070,3070,429
|
|
20231109,094600,23997405,3080,3080,3080,3080,0
|
|
20231109,094500,23997405,3080,3080,3080,3080,0
|
|
20231109,094400,23997405,3080,3080,3080,3080,1
|
|
20231109,094300,23994325,3070,3070,3070,3070,0
|
|
20231109,094200,23994325,3070,3070,3070,3070,282
|
|
20231109,094100,23128585,3080,3080,3080,3080,25
|
|
20231109,094000,23051585,3080,3080,3080,3080,100
|
|
20231109,093900,22743585,3070,3070,3070,3070,1
|
|
20231109,093800,22740515,3070,3070,3070,3070,10
|
|
20231109,093700,22709815,3070,3070,3070,3070,22
|
|
20231109,093600,22642275,3075,3075,3075,3075,0
|
|
20231109,093500,22642275,3075,3075,3075,3075,51
|
|
20231109,093400,22485450,3085,3085,3085,3085,1
|
|
20231109,093300,22482365,3085,3085,3085,3085,3
|
|
20231109,093200,22473110,3085,3085,3085,3085,1
|
|
20231109,093100,22470025,3085,3080,3085,3080,32
|
|
20231109,093000,22371310,3080,3085,3085,3080,202
|
|
20231109,092900,21748150,3085,3085,3085,3085,0
|
|
20231109,092800,21748150,3085,3085,3085,3085,0
|
|
20231109,092700,21748150,3085,3085,3085,3085,0
|
|
20231109,092600,21748150,3085,3085,3085,3085,1
|
|
20231109,092500,21745065,3080,3080,3080,3080,0
|
|
20231109,092400,21745065,3080,3080,3080,3080,0
|
|
20231109,092300,21745065,3080,3080,3080,3080,80
|
|
20231109,092200,21498665,3080,3080,3080,3080,63
|
|
20231109,092100,21304625,3080,3080,3080,3080,12
|
|
20231109,092000,21267665,3080,3080,3080,3080,12
|
|
20231109,091900,21230705,3080,3080,3080,3080,1036
|
|
20231109,091800,18039825,3080,3075,3080,3075,806
|
|
20231109,091700,15557350,3070,3070,3070,3070,2477
|
|
20231109,091600,7952960,3070,3070,3070,3070,10
|
|
20231109,091500,7922260,3070,3070,3070,3070,300
|
|
20231109,091400,7001260,3065,3065,3065,3065,283
|
|
20231109,091300,6133865,3065,3065,3065,3065,2
|
|
20231109,091200,6127735,3065,3065,3065,3065,1
|
|
20231109,091100,6124670,3065,3065,3065,3065,11
|
|
20231109,091000,6090955,3065,3060,3065,3060,601
|
|
20231109,090900,4251890,3065,3065,3065,3065,38
|
|
20231109,090800,4135420,3065,3065,3065,3065,68
|
|
20231109,090700,3927000,3070,3070,3070,3070,1086
|
|
20231109,090600,592980,3070,3070,3070,3070,42
|
|
20231109,090500,464040,3070,3070,3070,3070,0
|
|
20231109,090400,464040,3070,3070,3070,3070,10
|
|
20231109,090300,433340,3070,3080,3080,3070,115
|
|
20231109,090200,80185,3080,3080,3080,3080,5
|
|
20231109,090100,64785,3085,3085,3085,3085,0
|
|
20231109,090000,64785,3085,3085,3085,3085,21
|