678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201500,102841420,3160,3160,3160,3160,719
|
|
20231108,201400,102841420,3160,3160,3160,3160,0
|
|
20231108,201300,102841420,3160,3160,3160,3160,0
|
|
20231108,201200,102841420,3160,3160,3160,3160,0
|
|
20231108,201100,102841420,3160,3160,3160,3160,0
|
|
20231108,201000,102841420,3160,3160,3160,3160,0
|
|
20231108,200900,102841420,3160,3160,3160,3160,0
|
|
20231108,200800,102841420,3160,3160,3160,3160,0
|
|
20231108,200700,102841420,3160,3160,3160,3160,0
|
|
20231108,200600,102841420,3160,3160,3160,3160,0
|
|
20231108,200500,102841420,3160,3160,3160,3160,0
|
|
20231108,200400,102841420,3160,3160,3160,3160,0
|
|
20231108,200300,102841420,3160,3160,3160,3160,0
|
|
20231108,200200,102841420,3160,3160,3160,3160,0
|
|
20231108,200100,102841420,3160,3160,3160,3160,0
|
|
20231108,200000,102841420,3160,3160,3160,3160,0
|
|
20231108,195900,102841420,3160,3160,3160,3160,0
|
|
20231108,195800,102841420,3160,3160,3160,3160,0
|
|
20231108,195700,102841420,3160,3160,3160,3160,0
|
|
20231108,195600,102841420,3160,3160,3160,3160,0
|
|
20231108,195500,102841420,3160,3160,3160,3160,0
|
|
20231108,195400,102841420,3160,3160,3160,3160,0
|
|
20231108,195300,102841420,3160,3160,3160,3160,0
|
|
20231108,195200,102841420,3160,3160,3160,3160,0
|
|
20231108,195100,102841420,3160,3160,3160,3160,0
|
|
20231108,195000,102841420,3160,3160,3160,3160,0
|
|
20231108,194900,102841420,3160,3160,3160,3160,0
|
|
20231108,194800,102841420,3160,3160,3160,3160,0
|
|
20231108,194700,102841420,3160,3160,3160,3160,0
|
|
20231108,194600,102841420,3160,3160,3160,3160,0
|
|
20231108,194500,102841420,3160,3160,3160,3160,719
|
|
20231108,194400,102841420,3160,3160,3160,3160,0
|
|
20231108,194300,102841420,3160,3160,3160,3160,0
|
|
20231108,194200,102841420,3160,3160,3160,3160,0
|
|
20231108,194100,102841420,3160,3160,3160,3160,0
|
|
20231108,194000,102841420,3160,3160,3160,3160,0
|
|
20231108,193900,102841420,3160,3160,3160,3160,0
|
|
20231108,193800,102841420,3160,3160,3160,3160,0
|
|
20231108,193700,102841420,3160,3160,3160,3160,0
|
|
20231108,193600,102841420,3160,3160,3160,3160,0
|
|
20231108,193500,102841420,3160,3160,3160,3160,0
|
|
20231108,193400,102841420,3160,3160,3160,3160,0
|
|
20231108,193300,102841420,3160,3160,3160,3160,0
|
|
20231108,193200,102841420,3160,3160,3160,3160,0
|
|
20231108,193100,102841420,3160,3160,3160,3160,0
|
|
20231108,193000,102841420,3160,3160,3160,3160,0
|
|
20231108,192900,102841420,3160,3160,3160,3160,0
|
|
20231108,192800,102841420,3160,3160,3160,3160,0
|
|
20231108,192700,102841420,3160,3160,3160,3160,0
|
|
20231108,192600,102841420,3160,3160,3160,3160,0
|
|
20231108,192500,102841420,3160,3160,3160,3160,0
|
|
20231108,192400,102841420,3160,3160,3160,3160,0
|
|
20231108,192300,102841420,3160,3160,3160,3160,0
|
|
20231108,192200,102841420,3160,3160,3160,3160,0
|
|
20231108,192100,102841420,3160,3160,3160,3160,0
|
|
20231108,192000,102841420,3160,3160,3160,3160,0
|
|
20231108,191900,102841420,3160,3160,3160,3160,0
|
|
20231108,191800,102841420,3160,3160,3160,3160,0
|
|
20231108,191700,102841420,3160,3160,3160,3160,0
|
|
20231108,191600,102841420,3160,3160,3160,3160,0
|
|
20231108,191500,102841420,3160,3160,3160,3160,719
|
|
20231108,191400,102841420,3160,3160,3160,3160,0
|
|
20231108,191300,102841420,3160,3160,3160,3160,0
|
|
20231108,191200,102841420,3160,3160,3160,3160,0
|
|
20231108,191100,102841420,3160,3160,3160,3160,0
|
|
20231108,191000,102841420,3160,3160,3160,3160,0
|
|
20231108,190900,102841420,3160,3160,3160,3160,0
|
|
20231108,190800,102841420,3160,3160,3160,3160,0
|
|
20231108,190700,102841420,3160,3160,3160,3160,0
|
|
20231108,190600,102841420,3160,3160,3160,3160,0
|
|
20231108,190500,102841420,3160,3160,3160,3160,0
|
|
20231108,190400,102841420,3160,3160,3160,3160,0
|
|
20231108,190300,102841420,3160,3160,3160,3160,0
|
|
20231108,190200,102841420,3160,3160,3160,3160,0
|
|
20231108,190100,102841420,3160,3160,3160,3160,0
|
|
20231108,190000,102841420,3160,3160,3160,3160,0
|
|
20231108,185900,102841420,3160,3160,3160,3160,0
|
|
20231108,185800,102841420,3160,3160,3160,3160,0
|
|
20231108,185700,102841420,3160,3160,3160,3160,0
|
|
20231108,185600,102841420,3160,3160,3160,3160,0
|
|
20231108,185500,102841420,3160,3160,3160,3160,0
|
|
20231108,185400,102841420,3160,3160,3160,3160,0
|
|
20231108,185300,102841420,3160,3160,3160,3160,0
|
|
20231108,185200,102841420,3160,3160,3160,3160,0
|
|
20231108,185100,102841420,3160,3160,3160,3160,0
|
|
20231108,185000,102841420,3160,3160,3160,3160,0
|
|
20231108,184900,102841420,3160,3160,3160,3160,0
|
|
20231108,184800,102841420,3160,3160,3160,3160,0
|
|
20231108,184700,102841420,3160,3160,3160,3160,0
|
|
20231108,184600,102841420,3160,3160,3160,3160,0
|
|
20231108,184500,102841420,3160,3160,3160,3160,719
|
|
20231108,184400,102841420,3160,3160,3160,3160,0
|
|
20231108,184300,102841420,3160,3160,3160,3160,0
|
|
20231108,184200,102841420,3160,3160,3160,3160,0
|
|
20231108,184100,102841420,3160,3160,3160,3160,0
|
|
20231108,184000,102841420,3160,3160,3160,3160,0
|
|
20231108,183900,102841420,3160,3160,3160,3160,0
|
|
20231108,183800,102841420,3160,3160,3160,3160,0
|
|
20231108,183700,102841420,3160,3160,3160,3160,0
|
|
20231108,183600,102841420,3160,3160,3160,3160,0
|
|
20231108,183500,102841420,3160,3160,3160,3160,0
|
|
20231108,183400,102841420,3160,3160,3160,3160,0
|
|
20231108,183300,102841420,3160,3160,3160,3160,0
|
|
20231108,183200,102841420,3160,3160,3160,3160,0
|
|
20231108,183100,102841420,3160,3160,3160,3160,0
|
|
20231108,183000,102841420,3160,3160,3160,3160,0
|
|
20231108,182900,102841420,3160,3160,3160,3160,0
|
|
20231108,182800,102841420,3160,3160,3160,3160,0
|
|
20231108,182700,102841420,3160,3160,3160,3160,0
|
|
20231108,182600,102841420,3160,3160,3160,3160,0
|
|
20231108,182500,102841420,3160,3160,3160,3160,0
|
|
20231108,182400,102841420,3160,3160,3160,3160,0
|
|
20231108,182300,102841420,3160,3160,3160,3160,0
|
|
20231108,182200,102841420,3160,3160,3160,3160,0
|
|
20231108,182100,102841420,3160,3160,3160,3160,0
|
|
20231108,182000,102841420,3160,3160,3160,3160,0
|
|
20231108,181900,102841420,3160,3160,3160,3160,0
|
|
20231108,181800,102841420,3160,3160,3160,3160,0
|
|
20231108,181700,102841420,3160,3160,3160,3160,0
|
|
20231108,181600,102841420,3160,3160,3160,3160,0
|
|
20231108,181500,102841420,3160,3160,3160,3160,719
|
|
20231108,181400,102841420,3160,3160,3160,3160,0
|
|
20231108,181300,102841420,3160,3160,3160,3160,0
|
|
20231108,181200,102841420,3160,3160,3160,3160,0
|
|
20231108,181100,102841420,3160,3160,3160,3160,0
|
|
20231108,181000,102841420,3160,3160,3160,3160,0
|
|
20231108,180900,102841420,3160,3160,3160,3160,0
|
|
20231108,180800,102841420,3160,3160,3160,3160,0
|
|
20231108,180700,102841420,3160,3160,3160,3160,0
|
|
20231108,180600,102841420,3160,3160,3160,3160,0
|
|
20231108,180500,102841420,3160,3160,3160,3160,0
|
|
20231108,180400,102841420,3160,3160,3160,3160,0
|
|
20231108,180300,102841420,3160,3160,3160,3160,0
|
|
20231108,180200,102841420,3160,3160,3160,3160,0
|
|
20231108,180100,102841420,3160,3160,3160,3160,0
|
|
20231108,180000,102841420,3160,3160,3160,3160,0
|
|
20231108,175900,102841420,3160,3160,3160,3160,0
|
|
20231108,175800,102841420,3160,3160,3160,3160,0
|
|
20231108,175700,102841420,3160,3160,3160,3160,0
|
|
20231108,175600,102841420,3160,3160,3160,3160,0
|
|
20231108,175500,102841420,3160,3160,3160,3160,0
|
|
20231108,175400,102841420,3160,3160,3160,3160,0
|
|
20231108,175300,102841420,3160,3160,3160,3160,0
|
|
20231108,175200,102841420,3160,3160,3160,3160,0
|
|
20231108,175100,102841420,3160,3160,3160,3160,0
|
|
20231108,175000,102841420,3160,3160,3160,3160,0
|
|
20231108,174900,102841420,3160,3160,3160,3160,0
|
|
20231108,174800,102841420,3160,3160,3160,3160,0
|
|
20231108,174700,102841420,3160,3160,3160,3160,0
|
|
20231108,174600,102841420,3160,3160,3160,3160,0
|
|
20231108,174500,102841420,3160,3160,3160,3160,719
|
|
20231108,174400,102841420,3160,3160,3160,3160,0
|
|
20231108,174300,102841420,3160,3160,3160,3160,0
|
|
20231108,174200,102841420,3160,3160,3160,3160,0
|
|
20231108,174100,102841420,3160,3160,3160,3160,0
|
|
20231108,174000,102841420,3160,3160,3160,3160,0
|
|
20231108,173900,102841420,3160,3160,3160,3160,0
|
|
20231108,173800,102841420,3160,3160,3160,3160,0
|
|
20231108,173700,102841420,3160,3160,3160,3160,0
|
|
20231108,173600,102841420,3160,3160,3160,3160,0
|
|
20231108,173500,102841420,3160,3160,3160,3160,0
|
|
20231108,173400,102841420,3160,3160,3160,3160,0
|
|
20231108,173300,102841420,3160,3160,3160,3160,0
|
|
20231108,173200,102841420,3160,3160,3160,3160,0
|
|
20231108,173100,102841420,3160,3160,3160,3160,0
|
|
20231108,173000,102841420,3160,3160,3160,3160,0
|
|
20231108,172900,102841420,3160,3160,3160,3160,0
|
|
20231108,172800,102841420,3160,3160,3160,3160,0
|
|
20231108,172700,102841420,3160,3160,3160,3160,0
|
|
20231108,172600,102841420,3160,3160,3160,3160,0
|
|
20231108,172500,102841420,3160,3160,3160,3160,0
|
|
20231108,172400,102841420,3160,3160,3160,3160,0
|
|
20231108,172300,102841420,3160,3160,3160,3160,0
|
|
20231108,172200,102841420,3160,3160,3160,3160,0
|
|
20231108,172100,102841420,3160,3160,3160,3160,0
|
|
20231108,172000,102841420,3160,3160,3160,3160,0
|
|
20231108,171900,102841420,3160,3160,3160,3160,0
|
|
20231108,171800,102841420,3160,3160,3160,3160,0
|
|
20231108,171700,102841420,3160,3160,3160,3160,0
|
|
20231108,171600,102841420,3160,3160,3160,3160,0
|
|
20231108,171500,102841420,3160,3160,3160,3160,719
|
|
20231108,171400,102841420,3160,3160,3160,3160,0
|
|
20231108,171300,102841420,3160,3160,3160,3160,0
|
|
20231108,171200,102841420,3160,3160,3160,3160,0
|
|
20231108,171100,102841420,3160,3160,3160,3160,0
|
|
20231108,171000,102841420,3160,3160,3160,3160,0
|
|
20231108,170900,102841420,3160,3160,3160,3160,0
|
|
20231108,170800,102841420,3160,3160,3160,3160,0
|
|
20231108,170700,102841420,3160,3160,3160,3160,0
|
|
20231108,170600,102841420,3160,3160,3160,3160,0
|
|
20231108,170500,102841420,3160,3160,3160,3160,0
|
|
20231108,170400,102841420,3160,3160,3160,3160,0
|
|
20231108,170300,102841420,3160,3160,3160,3160,0
|
|
20231108,170200,102841420,3160,3160,3160,3160,0
|
|
20231108,170100,102841420,3160,3160,3160,3160,0
|
|
20231108,170000,102841420,3160,3160,3160,3160,0
|
|
20231108,165900,102841420,3160,3160,3160,3160,0
|
|
20231108,165800,102841420,3160,3160,3160,3160,0
|
|
20231108,165700,102841420,3160,3160,3160,3160,0
|
|
20231108,165600,102841420,3160,3160,3160,3160,0
|
|
20231108,165500,102841420,3160,3160,3160,3160,0
|
|
20231108,165400,102841420,3160,3160,3160,3160,0
|
|
20231108,165300,102841420,3160,3160,3160,3160,0
|
|
20231108,165200,102841420,3160,3160,3160,3160,0
|
|
20231108,165100,102841420,3160,3160,3160,3160,0
|
|
20231108,165000,102841420,3160,3160,3160,3160,0
|
|
20231108,164900,102841420,3160,3160,3160,3160,0
|
|
20231108,164800,102841420,3160,3160,3160,3160,0
|
|
20231108,164700,102841420,3160,3160,3160,3160,0
|
|
20231108,164600,102841420,3160,3160,3160,3160,0
|
|
20231108,164500,102841420,3160,3160,3160,3160,719
|
|
20231108,164400,102841420,3160,3160,3160,3160,0
|
|
20231108,164300,102841420,3160,3160,3160,3160,0
|
|
20231108,164200,102841420,3160,3160,3160,3160,0
|
|
20231108,164100,102841420,3160,3160,3160,3160,0
|
|
20231108,164000,102841420,3160,3160,3160,3160,0
|
|
20231108,163900,102841420,3160,3160,3160,3160,0
|
|
20231108,163800,102841420,3160,3160,3160,3160,0
|
|
20231108,163700,102841420,3160,3160,3160,3160,0
|
|
20231108,163600,102841420,3160,3160,3160,3160,0
|
|
20231108,163500,102841420,3160,3160,3160,3160,0
|
|
20231108,163400,102841420,3160,3160,3160,3160,0
|
|
20231108,163300,102841420,3160,3160,3160,3160,0
|
|
20231108,163200,102841420,3160,3160,3160,3160,0
|
|
20231108,163100,102841420,3160,3160,3160,3160,0
|
|
20231108,163000,102841420,3160,3160,3160,3160,0
|
|
20231108,162900,102841420,3160,3160,3160,3160,0
|
|
20231108,162800,102841420,3160,3160,3160,3160,0
|
|
20231108,162700,102841420,3160,3160,3160,3160,0
|
|
20231108,162600,102841420,3160,3160,3160,3160,0
|
|
20231108,162500,102841420,3160,3160,3160,3160,0
|
|
20231108,162400,102841420,3160,3160,3160,3160,0
|
|
20231108,162300,102841420,3160,3160,3160,3160,0
|
|
20231108,162200,102841420,3160,3160,3160,3160,0
|
|
20231108,162100,102841420,3160,3160,3160,3160,0
|
|
20231108,162000,102841420,3160,3160,3160,3160,0
|
|
20231108,161900,102841420,3160,3160,3160,3160,0
|
|
20231108,161800,102841420,3160,3160,3160,3160,0
|
|
20231108,161700,102841420,3160,3160,3160,3160,0
|
|
20231108,161600,102841420,3160,3160,3160,3160,0
|
|
20231108,161500,102841420,3160,3160,3160,3160,719
|
|
20231108,161400,102841420,3160,3160,3160,3160,0
|
|
20231108,161300,102841420,3160,3160,3160,3160,0
|
|
20231108,161200,102841420,3160,3160,3160,3160,0
|
|
20231108,161100,102841420,3160,3160,3160,3160,0
|
|
20231108,161000,102841420,3160,3160,3160,3160,0
|
|
20231108,160900,102841420,3160,3160,3160,3160,0
|
|
20231108,160800,102841420,3160,3160,3160,3160,0
|
|
20231108,160700,102841420,3160,3160,3160,3160,0
|
|
20231108,160600,102841420,3160,3160,3160,3160,0
|
|
20231108,160500,102841420,3160,3160,3160,3160,0
|
|
20231108,160400,102841420,3160,3160,3160,3160,0
|
|
20231108,160300,102841420,3160,3160,3160,3160,0
|
|
20231108,160200,102841420,3160,3160,3160,3160,0
|
|
20231108,160100,102841420,3160,3160,3160,3160,0
|
|
20231108,160000,102841420,3160,3160,3160,3160,0
|
|
20231108,155900,102841420,3160,3160,3160,3160,0
|
|
20231108,155800,102841420,3160,3160,3160,3160,0
|
|
20231108,155700,102841420,3160,3160,3160,3160,0
|
|
20231108,155600,102841420,3160,3160,3160,3160,0
|
|
20231108,155500,102841420,3160,3160,3160,3160,0
|
|
20231108,155400,102841420,3160,3160,3160,3160,0
|
|
20231108,155300,102841420,3160,3160,3160,3160,0
|
|
20231108,155200,102841420,3160,3160,3160,3160,0
|
|
20231108,155100,102841420,3160,3160,3160,3160,0
|
|
20231108,155000,102841420,3160,3160,3160,3160,0
|
|
20231108,154900,102841420,3160,3160,3160,3160,0
|
|
20231108,154800,102841420,3160,3160,3160,3160,0
|
|
20231108,154700,102841420,3160,3160,3160,3160,0
|
|
20231108,154600,102841420,3160,3160,3160,3160,0
|
|
20231108,154500,102841420,3160,3160,3160,3160,719
|
|
20231108,154400,102841420,3160,3160,3160,3160,0
|
|
20231108,154300,102841420,3160,3160,3160,3160,0
|
|
20231108,154200,102841420,3160,3160,3160,3160,0
|
|
20231108,154100,102841420,3160,3160,3160,3160,0
|
|
20231108,154000,102841420,3160,3160,3160,3160,0
|
|
20231108,153900,102841420,3160,3160,3160,3160,0
|
|
20231108,153800,102841420,3160,3160,3160,3160,0
|
|
20231108,153700,102841420,3160,3160,3160,3160,0
|
|
20231108,153600,102841420,3160,3160,3160,3160,0
|
|
20231108,153500,102841420,3160,3160,3160,3160,0
|
|
20231108,153400,102841420,3160,3160,3160,3160,0
|
|
20231108,153300,102841420,3160,3160,3160,3160,0
|
|
20231108,153200,102841420,3160,3160,3160,3160,0
|
|
20231108,153100,102841420,3160,3160,3160,3160,0
|
|
20231108,153000,102841420,3160,3160,3160,3160,719
|
|
20231108,152900,100569380,3140,3140,3140,3140,0
|
|
20231108,152800,100569380,3140,3140,3140,3140,0
|
|
20231108,152700,100569380,3140,3140,3140,3140,0
|
|
20231108,152600,100569380,3140,3140,3140,3140,0
|
|
20231108,152500,100569380,3140,3140,3140,3140,0
|
|
20231108,152400,100569380,3140,3140,3140,3140,0
|
|
20231108,152300,100569380,3140,3140,3140,3140,0
|
|
20231108,152200,100569380,3140,3140,3140,3140,0
|
|
20231108,152100,100569380,3140,3140,3140,3140,0
|
|
20231108,152000,100569380,3140,3140,3140,3140,0
|
|
20231108,151900,100569380,3140,3150,3150,3140,5576
|
|
20231108,151800,83030170,3155,3160,3160,3155,18
|
|
20231108,151700,82973310,3155,3155,3155,3155,103
|
|
20231108,151600,82648345,3160,3160,3160,3160,0
|
|
20231108,151500,82648345,3160,3160,3160,3160,0
|
|
20231108,151400,82648345,3160,3160,3160,3160,0
|
|
20231108,151300,82648345,3160,3160,3160,3160,0
|
|
20231108,151200,82648345,3160,3160,3160,3160,1
|
|
20231108,151100,82645185,3160,3160,3160,3160,1
|
|
20231108,151000,82642025,3155,3160,3160,3155,30
|
|
20231108,150900,82547335,3175,3175,3175,3175,0
|
|
20231108,150800,82547335,3175,3175,3175,3175,0
|
|
20231108,150700,82547335,3175,3175,3175,3175,0
|
|
20231108,150600,82547335,3175,3175,3175,3175,38
|
|
20231108,150500,82426685,3175,3170,3175,3150,2075
|
|
20231108,150400,75850155,3170,3170,3170,3170,0
|
|
20231108,150300,75850155,3170,3150,3170,3150,290
|
|
20231108,150200,74936635,3170,3170,3170,3170,0
|
|
20231108,150100,74936635,3170,3155,3170,3155,2178
|
|
20231108,150000,68039045,3150,3150,3150,3150,0
|
|
20231108,145900,68039045,3150,3150,3150,3150,0
|
|
20231108,145800,68039045,3150,3150,3150,3150,0
|
|
20231108,145700,68039045,3150,3150,3150,3150,0
|
|
20231108,145600,68039045,3150,3150,3150,3150,0
|
|
20231108,145500,68039045,3150,3150,3150,3150,0
|
|
20231108,145400,68039045,3150,3150,3150,3150,0
|
|
20231108,145300,68039045,3150,3150,3150,3150,22
|
|
20231108,145200,67969745,3150,3150,3150,3150,1
|
|
20231108,145100,67966595,3150,3150,3150,3150,0
|
|
20231108,145000,67966595,3150,3150,3150,3150,0
|
|
20231108,144900,67966595,3150,3150,3150,3150,0
|
|
20231108,144800,67966595,3150,3150,3150,3150,0
|
|
20231108,144700,67966595,3150,3150,3150,3150,0
|
|
20231108,144600,67966595,3150,3150,3150,3150,0
|
|
20231108,144500,67966595,3150,3150,3150,3150,0
|
|
20231108,144400,67966595,3150,3150,3150,3150,842
|
|
20231108,144300,65314295,3150,3150,3150,3150,0
|
|
20231108,144200,65314295,3150,3150,3150,3150,0
|
|
20231108,144100,65314295,3150,3150,3150,3150,0
|
|
20231108,144000,65314295,3150,3150,3150,3150,0
|
|
20231108,143900,65314295,3150,3150,3150,3150,1
|
|
20231108,143800,65311145,3150,3150,3150,3150,0
|
|
20231108,143700,65311145,3150,3150,3150,3150,457
|
|
20231108,143600,63871595,3150,3150,3150,3150,0
|
|
20231108,143500,63871595,3150,3150,3150,3150,0
|
|
20231108,143400,63871595,3150,3150,3150,3150,0
|
|
20231108,143300,63871595,3150,3150,3150,3150,0
|
|
20231108,143200,63871595,3150,3150,3150,3150,50
|
|
20231108,143100,63714095,3160,3160,3160,3160,0
|
|
20231108,143000,63714095,3160,3160,3160,3160,22
|
|
20231108,142900,63644575,3160,3160,3160,3160,0
|
|
20231108,142800,63644575,3160,3160,3160,3160,0
|
|
20231108,142700,63644575,3160,3160,3160,3160,1
|
|
20231108,142600,63641415,3155,3155,3155,3155,0
|
|
20231108,142500,63641415,3155,3155,3155,3155,15
|
|
20231108,142400,63594090,3165,3150,3165,3150,217
|
|
20231108,142300,62910445,3150,3150,3150,3150,206
|
|
20231108,142200,62261545,3150,3150,3150,3150,23
|
|
20231108,142100,62189095,3150,3150,3150,3150,0
|
|
20231108,142000,62189095,3150,3150,3150,3150,3
|
|
20231108,141900,62179645,3150,3150,3150,3150,0
|
|
20231108,141800,62179645,3150,3150,3150,3150,0
|
|
20231108,141700,62179645,3150,3150,3150,3150,0
|
|
20231108,141600,62179645,3150,3150,3150,3150,0
|
|
20231108,141500,62179645,3150,3150,3150,3150,1
|
|
20231108,141400,62176495,3140,3140,3140,3140,30
|
|
20231108,141300,62082295,3150,3150,3150,3150,0
|
|
20231108,141200,62082295,3150,3150,3150,3150,1
|
|
20231108,141100,62079145,3140,3140,3140,3140,0
|
|
20231108,141000,62079145,3140,3140,3140,3140,0
|
|
20231108,140900,62079145,3140,3140,3140,3140,0
|
|
20231108,140800,62079145,3140,3150,3150,3140,10
|
|
20231108,140700,62047735,3150,3150,3150,3150,0
|
|
20231108,140600,62047735,3150,3150,3150,3150,0
|
|
20231108,140500,62047735,3150,3150,3150,3150,0
|
|
20231108,140400,62047735,3150,3150,3150,3150,0
|
|
20231108,140300,62047735,3150,3150,3150,3150,0
|
|
20231108,140200,62047735,3150,3150,3150,3150,0
|
|
20231108,140100,62047735,3150,3150,3150,3150,4
|
|
20231108,140000,62035135,3135,3135,3135,3135,0
|
|
20231108,135900,62035135,3135,3135,3135,3135,703
|
|
20231108,135800,59831230,3135,3135,3135,3135,0
|
|
20231108,135700,59831230,3135,3145,3145,3135,3500
|
|
20231108,135600,48839570,3150,3150,3150,3150,235
|
|
20231108,135500,48099320,3150,3150,3150,3150,1000
|
|
20231108,135400,44949320,3155,3155,3155,3155,502
|
|
20231108,135300,43365510,3160,3160,3160,3160,794
|
|
20231108,135200,40856470,3160,3160,3160,3160,0
|
|
20231108,135100,40856470,3160,3160,3160,3160,0
|
|
20231108,135000,40856470,3160,3160,3160,3160,0
|
|
20231108,134900,40856470,3160,3160,3160,3160,0
|
|
20231108,134800,40856470,3160,3160,3160,3160,0
|
|
20231108,134700,40856470,3160,3160,3160,3160,0
|
|
20231108,134600,40856470,3160,3160,3160,3160,0
|
|
20231108,134500,40856470,3160,3160,3160,3160,0
|
|
20231108,134400,40856470,3160,3160,3160,3160,0
|
|
20231108,134300,40856470,3160,3160,3160,3160,0
|
|
20231108,134200,40856470,3160,3160,3160,3160,0
|
|
20231108,134100,40856470,3160,3160,3160,3160,0
|
|
20231108,134000,40856470,3160,3160,3160,3160,0
|
|
20231108,133900,40856470,3160,3160,3160,3160,0
|
|
20231108,133800,40856470,3160,3160,3160,3160,200
|
|
20231108,133700,40224470,3165,3165,3165,3165,0
|
|
20231108,133600,40224470,3165,3165,3165,3165,0
|
|
20231108,133500,40224470,3165,3165,3165,3165,0
|
|
20231108,133400,40224470,3165,3165,3165,3165,0
|
|
20231108,133300,40224470,3165,3165,3165,3165,0
|
|
20231108,133200,40224470,3165,3165,3165,3165,0
|
|
20231108,133100,40224470,3165,3165,3165,3165,0
|
|
20231108,133000,40224470,3165,3165,3165,3165,200
|
|
20231108,132900,39591470,3165,3165,3165,3165,6
|
|
20231108,132800,39572480,3165,3165,3165,3165,35
|
|
20231108,132700,39461705,3165,3165,3165,3165,300
|
|
20231108,132600,38512205,3165,3165,3165,3165,4
|
|
20231108,132500,38499545,3165,3165,3165,3165,0
|
|
20231108,132400,38499545,3165,3165,3165,3165,0
|
|
20231108,132300,38499545,3165,3165,3165,3165,0
|
|
20231108,132200,38499545,3165,3165,3165,3165,0
|
|
20231108,132100,38499545,3165,3165,3165,3165,0
|
|
20231108,132000,38499545,3165,3165,3165,3165,0
|
|
20231108,131900,38499545,3165,3165,3165,3165,32
|
|
20231108,131800,38398265,3165,3165,3165,3165,0
|
|
20231108,131700,38398265,3165,3165,3165,3165,0
|
|
20231108,131600,38398265,3165,3165,3165,3165,3
|
|
20231108,131500,38388770,3165,3165,3165,3165,0
|
|
20231108,131400,38388770,3165,3165,3165,3165,0
|
|
20231108,131300,38388770,3165,3165,3165,3165,0
|
|
20231108,131200,38388770,3165,3165,3165,3165,0
|
|
20231108,131100,38388770,3165,3165,3165,3165,135
|
|
20231108,131000,37961495,3165,3165,3165,3165,1
|
|
20231108,130900,37958330,3170,3170,3170,3170,1
|
|
20231108,130800,37955160,3160,3160,3160,3160,0
|
|
20231108,130700,37955160,3160,3160,3160,3160,0
|
|
20231108,130600,37955160,3160,3160,3160,3160,0
|
|
20231108,130500,37955160,3160,3160,3160,3160,0
|
|
20231108,130400,37955160,3160,3160,3160,3160,0
|
|
20231108,130300,37955160,3160,3160,3160,3160,0
|
|
20231108,130200,37955160,3160,3160,3160,3160,0
|
|
20231108,130100,37955160,3160,3160,3160,3160,0
|
|
20231108,130000,37955160,3160,3160,3160,3160,0
|
|
20231108,125900,37955160,3160,3160,3160,3160,0
|
|
20231108,125800,37955160,3160,3160,3160,3160,0
|
|
20231108,125700,37955160,3160,3160,3160,3160,0
|
|
20231108,125600,37955160,3160,3160,3160,3160,0
|
|
20231108,125500,37955160,3160,3160,3160,3160,0
|
|
20231108,125400,37955160,3160,3160,3160,3160,0
|
|
20231108,125300,37955160,3160,3160,3160,3160,0
|
|
20231108,125200,37955160,3160,3160,3160,3160,10
|
|
20231108,125100,37923560,3165,3165,3165,3165,0
|
|
20231108,125000,37923560,3165,3165,3165,3165,0
|
|
20231108,124900,37923560,3165,3165,3165,3165,0
|
|
20231108,124800,37923560,3165,3165,3165,3165,0
|
|
20231108,124700,37923560,3165,3165,3165,3165,0
|
|
20231108,124600,37923560,3165,3165,3165,3165,435
|
|
20231108,124500,36546785,3170,3170,3170,3170,0
|
|
20231108,124400,36546785,3170,3170,3170,3170,0
|
|
20231108,124300,36546785,3170,3170,3170,3170,0
|
|
20231108,124200,36546785,3170,3170,3170,3170,0
|
|
20231108,124100,36546785,3170,3170,3170,3170,0
|
|
20231108,124000,36546785,3170,3170,3170,3170,0
|
|
20231108,123900,36546785,3170,3170,3170,3170,0
|
|
20231108,123800,36546785,3170,3170,3170,3170,0
|
|
20231108,123700,36546785,3170,3170,3170,3170,0
|
|
20231108,123600,36546785,3170,3170,3170,3170,0
|
|
20231108,123500,36546785,3170,3170,3170,3170,0
|
|
20231108,123400,36546785,3170,3170,3170,3170,0
|
|
20231108,123300,36546785,3170,3170,3170,3170,0
|
|
20231108,123200,36546785,3170,3170,3170,3170,0
|
|
20231108,123100,36546785,3170,3170,3170,3170,60
|
|
20231108,123000,36356585,3170,3170,3170,3170,0
|
|
20231108,122900,36356585,3170,3170,3170,3170,0
|
|
20231108,122800,36356585,3170,3170,3170,3170,0
|
|
20231108,122700,36356585,3170,3170,3170,3170,0
|
|
20231108,122600,36356585,3170,3170,3170,3170,60
|
|
20231108,122500,36166385,3170,3170,3170,3170,100
|
|
20231108,122400,35849385,3170,3170,3170,3170,131
|
|
20231108,122300,35434115,3170,3170,3170,3170,0
|
|
20231108,122200,35434115,3170,3170,3170,3170,0
|
|
20231108,122100,35434115,3170,3170,3170,3170,0
|
|
20231108,122000,35434115,3170,3170,3170,3170,0
|
|
20231108,121900,35434115,3170,3170,3170,3170,0
|
|
20231108,121800,35434115,3170,3170,3170,3170,0
|
|
20231108,121700,35434115,3170,3170,3170,3170,0
|
|
20231108,121600,35434115,3170,3170,3170,3170,0
|
|
20231108,121500,35434115,3170,3170,3170,3170,0
|
|
20231108,121400,35434115,3170,3170,3170,3170,5
|
|
20231108,121300,35418265,3170,3170,3170,3170,10
|
|
20231108,121200,35386565,3175,3175,3175,3175,0
|
|
20231108,121100,35386565,3175,3175,3175,3175,0
|
|
20231108,121000,35386565,3175,3175,3175,3175,0
|
|
20231108,120900,35386565,3175,3175,3175,3175,0
|
|
20231108,120800,35386565,3175,3175,3175,3175,0
|
|
20231108,120700,35386565,3175,3175,3175,3175,0
|
|
20231108,120600,35386565,3175,3175,3175,3175,0
|
|
20231108,120500,35386565,3175,3175,3175,3175,1
|
|
20231108,120400,35383390,3170,3170,3170,3170,0
|
|
20231108,120300,35383390,3170,3170,3170,3170,0
|
|
20231108,120200,35383390,3170,3170,3170,3170,0
|
|
20231108,120100,35383390,3170,3170,3170,3170,0
|
|
20231108,120000,35383390,3170,3170,3170,3170,277
|
|
20231108,115900,34505300,3170,3170,3170,3170,0
|
|
20231108,115800,34505300,3170,3170,3170,3170,0
|
|
20231108,115700,34505300,3170,3170,3170,3170,0
|
|
20231108,115600,34505300,3170,3170,3170,3170,0
|
|
20231108,115500,34505300,3170,3170,3170,3170,0
|
|
20231108,115400,34505300,3170,3170,3170,3170,0
|
|
20231108,115300,34505300,3170,3170,3170,3170,0
|
|
20231108,115200,34505300,3170,3170,3170,3170,0
|
|
20231108,115100,34505300,3170,3170,3170,3170,0
|
|
20231108,115000,34505300,3170,3170,3170,3170,0
|
|
20231108,114900,34505300,3170,3170,3170,3170,0
|
|
20231108,114800,34505300,3170,3170,3170,3170,0
|
|
20231108,114700,34505300,3170,3170,3170,3170,0
|
|
20231108,114600,34505300,3170,3170,3170,3170,0
|
|
20231108,114500,34505300,3170,3170,3170,3170,0
|
|
20231108,114400,34505300,3170,3170,3170,3170,0
|
|
20231108,114300,34505300,3170,3170,3170,3170,0
|
|
20231108,114200,34505300,3170,3170,3170,3170,38
|
|
20231108,114100,34384840,3170,3170,3170,3170,0
|
|
20231108,114000,34384840,3170,3170,3170,3170,0
|
|
20231108,113900,34384840,3170,3170,3170,3170,0
|
|
20231108,113800,34384840,3170,3170,3170,3170,0
|
|
20231108,113700,34384840,3170,3170,3170,3170,119
|
|
20231108,113600,34007610,3170,3170,3170,3170,1
|
|
20231108,113500,34004440,3170,3170,3170,3170,0
|
|
20231108,113400,34004440,3170,3170,3170,3170,0
|
|
20231108,113300,34004440,3170,3170,3170,3170,1000
|
|
20231108,113200,30834440,3175,3175,3175,3175,0
|
|
20231108,113100,30834440,3175,3175,3175,3175,0
|
|
20231108,113000,30834440,3175,3175,3175,3175,0
|
|
20231108,112900,30834440,3175,3175,3175,3175,20
|
|
20231108,112800,30770940,3175,3175,3175,3175,10
|
|
20231108,112700,30739190,3175,3175,3175,3175,0
|
|
20231108,112600,30739190,3175,3175,3175,3175,0
|
|
20231108,112500,30739190,3175,3175,3175,3175,0
|
|
20231108,112400,30739190,3175,3175,3175,3175,94
|
|
20231108,112300,30440740,3175,3175,3175,3175,0
|
|
20231108,112200,30440740,3175,3175,3175,3175,0
|
|
20231108,112100,30440740,3175,3175,3175,3175,0
|
|
20231108,112000,30440740,3175,3175,3175,3175,0
|
|
20231108,111900,30440740,3175,3175,3175,3175,0
|
|
20231108,111800,30440740,3175,3175,3175,3175,0
|
|
20231108,111700,30440740,3175,3170,3175,3170,90
|
|
20231108,111600,30155390,3175,3175,3175,3175,190
|
|
20231108,111500,29552140,3165,3165,3165,3165,38
|
|
20231108,111400,29431870,3175,3175,3175,3175,0
|
|
20231108,111300,29431870,3175,3175,3175,3175,1
|
|
20231108,111200,29428695,3170,3170,3170,3170,174
|
|
20231108,111100,28877115,3170,3170,3170,3170,0
|
|
20231108,111000,28877115,3170,3170,3170,3170,0
|
|
20231108,110900,28877115,3170,3170,3170,3170,13
|
|
20231108,110800,28835905,3170,3170,3170,3170,1
|
|
20231108,110700,28832735,3165,3165,3165,3165,100
|
|
20231108,110600,28516235,3165,3165,3165,3165,0
|
|
20231108,110500,28516235,3165,3165,3165,3165,0
|
|
20231108,110400,28516235,3165,3165,3165,3165,0
|
|
20231108,110300,28516235,3165,3165,3165,3165,0
|
|
20231108,110200,28516235,3165,3165,3165,3165,0
|
|
20231108,110100,28516235,3165,3165,3165,3165,0
|
|
20231108,110000,28516235,3165,3165,3165,3165,30
|
|
20231108,105900,28421285,3165,3165,3165,3165,0
|
|
20231108,105800,28421285,3165,3165,3165,3165,0
|
|
20231108,105700,28421285,3165,3165,3165,3165,0
|
|
20231108,105600,28421285,3165,3165,3165,3165,0
|
|
20231108,105500,28421285,3165,3165,3165,3165,0
|
|
20231108,105400,28421285,3165,3165,3165,3165,0
|
|
20231108,105300,28421285,3165,3165,3165,3165,23
|
|
20231108,105200,28348490,3165,3165,3165,3165,32
|
|
20231108,105100,28247210,3165,3165,3165,3165,0
|
|
20231108,105000,28247210,3165,3165,3165,3165,0
|
|
20231108,104900,28247210,3165,3165,3165,3165,0
|
|
20231108,104800,28247210,3165,3165,3165,3165,0
|
|
20231108,104700,28247210,3165,3165,3165,3165,205
|
|
20231108,104600,27598385,3160,3160,3160,3160,0
|
|
20231108,104500,27598385,3160,3160,3160,3160,0
|
|
20231108,104400,27598385,3160,3160,3160,3160,0
|
|
20231108,104300,27598385,3160,3160,3160,3160,0
|
|
20231108,104200,27598385,3160,3155,3160,3155,187
|
|
20231108,104100,27007470,3160,3160,3160,3160,0
|
|
20231108,104000,27007470,3160,3160,3160,3160,0
|
|
20231108,103900,27007470,3160,3160,3160,3160,0
|
|
20231108,103800,27007470,3160,3160,3160,3160,0
|
|
20231108,103700,27007470,3160,3160,3160,3160,0
|
|
20231108,103600,27007470,3160,3160,3160,3160,0
|
|
20231108,103500,27007470,3160,3160,3160,3160,0
|
|
20231108,103400,27007470,3160,3160,3160,3160,15
|
|
20231108,103300,26960070,3165,3165,3165,3165,0
|
|
20231108,103200,26960070,3165,3165,3165,3165,0
|
|
20231108,103100,26960070,3165,3165,3165,3165,15
|
|
20231108,103000,26912595,3165,3165,3165,3165,0
|
|
20231108,102900,26912595,3165,3165,3165,3165,0
|
|
20231108,102800,26912595,3165,3165,3165,3165,640
|
|
20231108,102700,24886995,3165,3165,3165,3165,0
|
|
20231108,102600,24886995,3165,3165,3165,3165,596
|
|
20231108,102500,23000655,3165,3165,3165,3165,0
|
|
20231108,102400,23000655,3165,3165,3165,3165,0
|
|
20231108,102300,23000655,3165,3165,3165,3165,4
|
|
20231108,102200,22987995,3170,3170,3170,3170,0
|
|
20231108,102100,22987995,3170,3170,3170,3170,20
|
|
20231108,102000,22924595,3165,3165,3165,3165,0
|
|
20231108,101900,22924595,3165,3165,3165,3165,0
|
|
20231108,101800,22924595,3165,3165,3165,3165,7
|
|
20231108,101700,22902440,3165,3170,3170,3165,336
|
|
20231108,101600,21837500,3165,3165,3165,3165,0
|
|
20231108,101500,21837500,3165,3165,3165,3165,0
|
|
20231108,101400,21837500,3165,3165,3165,3165,0
|
|
20231108,101300,21837500,3165,3165,3165,3165,7
|
|
20231108,101200,21815345,3165,3165,3165,3165,0
|
|
20231108,101100,21815345,3165,3165,3165,3165,0
|
|
20231108,101000,21815345,3165,3165,3165,3165,10
|
|
20231108,100900,21783695,3170,3170,3170,3170,198
|
|
20231108,100800,21156035,3170,3170,3170,3170,241
|
|
20231108,100700,20392065,3175,3175,3175,3175,1
|
|
20231108,100600,20388890,3170,3170,3170,3170,0
|
|
20231108,100500,20388890,3170,3170,3170,3170,17
|
|
20231108,100400,20335000,3170,3170,3170,3170,0
|
|
20231108,100300,20335000,3170,3170,3170,3170,171
|
|
20231108,100200,19792930,3175,3175,3175,3175,70
|
|
20231108,100100,19570680,3175,3175,3175,3175,34
|
|
20231108,100000,19462730,3170,3170,3170,3170,11
|
|
20231108,095900,19427860,3175,3175,3175,3175,0
|
|
20231108,095800,19427860,3175,3175,3175,3175,36
|
|
20231108,095700,19313560,3170,3170,3170,3170,0
|
|
20231108,095600,19313560,3170,3170,3170,3170,0
|
|
20231108,095500,19313560,3170,3170,3170,3170,20
|
|
20231108,095400,19250160,3170,3170,3170,3170,0
|
|
20231108,095300,19250160,3170,3170,3170,3170,7
|
|
20231108,095200,19227970,3170,3175,3175,3170,1000
|
|
20231108,095100,16053470,3175,3175,3175,3175,0
|
|
20231108,095000,16053470,3175,3175,3175,3175,0
|
|
20231108,094900,16053470,3175,3175,3175,3175,0
|
|
20231108,094800,16053470,3175,3175,3175,3175,0
|
|
20231108,094700,16053470,3175,3175,3175,3175,0
|
|
20231108,094600,16053470,3175,3175,3175,3175,0
|
|
20231108,094500,16053470,3175,3175,3175,3175,0
|
|
20231108,094400,16053470,3175,3175,3175,3175,0
|
|
20231108,094300,16053470,3175,3175,3175,3175,7
|
|
20231108,094200,16031245,3170,3170,3170,3170,0
|
|
20231108,094100,16031245,3170,3170,3170,3170,500
|
|
20231108,094000,14446245,3175,3175,3175,3175,0
|
|
20231108,093900,14446245,3175,3175,3175,3175,127
|
|
20231108,093800,14043020,3175,3170,3175,3170,4
|
|
20231108,093700,14030335,3180,3180,3180,3180,2
|
|
20231108,093600,14023975,3180,3170,3180,3170,2254
|
|
20231108,093500,6875885,3160,3160,3160,3160,0
|
|
20231108,093400,6875885,3160,3170,3170,3160,13
|
|
20231108,093300,6834775,3160,3170,3170,3155,41
|
|
20231108,093200,6705340,3170,3170,3170,3170,1
|
|
20231108,093100,6702170,3165,3165,3165,3165,348
|
|
20231108,093000,5600750,3165,3165,3165,3165,0
|
|
20231108,092900,5600750,3165,3165,3165,3165,0
|
|
20231108,092800,5600750,3165,3165,3165,3165,0
|
|
20231108,092700,5600750,3165,3165,3165,3165,3
|
|
20231108,092600,5591255,3165,3165,3165,3165,0
|
|
20231108,092500,5591255,3165,3165,3165,3165,0
|
|
20231108,092400,5591255,3165,3165,3165,3165,3
|
|
20231108,092300,5581760,3165,3165,3165,3165,0
|
|
20231108,092200,5581760,3165,3165,3165,3165,5
|
|
20231108,092100,5565935,3170,3170,3170,3170,0
|
|
20231108,092000,5565935,3170,3170,3170,3170,17
|
|
20231108,091900,5512045,3165,3165,3165,3165,0
|
|
20231108,091800,5512045,3165,3165,3165,3165,40
|
|
20231108,091700,5385445,3170,3165,3170,3165,403
|
|
20231108,091600,4108000,3170,3170,3170,3170,220
|
|
20231108,091500,3410600,3180,3180,3180,3180,0
|
|
20231108,091400,3410600,3180,3180,3180,3180,0
|
|
20231108,091300,3410600,3180,3180,3180,3180,0
|
|
20231108,091200,3410600,3180,3180,3180,3180,0
|
|
20231108,091100,3410600,3180,3180,3180,3180,0
|
|
20231108,091000,3410600,3180,3180,3180,3180,0
|
|
20231108,090900,3410600,3180,3180,3180,3180,0
|
|
20231108,090800,3410600,3180,3180,3180,3180,15
|
|
20231108,090700,3362900,3185,3185,3185,3185,0
|
|
20231108,090600,3362900,3185,3180,3185,3180,228
|
|
20231108,090500,2637710,3180,3180,3180,3180,132
|
|
20231108,090400,2217950,3190,3190,3190,3190,0
|
|
20231108,090300,2217950,3190,3190,3190,3190,0
|
|
20231108,090200,2217950,3190,3180,3190,3180,594
|
|
20231108,090100,327540,3180,3180,3180,3180,0
|
|
20231108,090000,327540,3180,3180,3180,3180,103
|