693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,203000,80691565,3705,3705,3705,3705,630
|
|
20231109,202900,80691565,3705,3705,3705,3705,0
|
|
20231109,202800,80691565,3705,3705,3705,3705,0
|
|
20231109,202700,80691565,3705,3705,3705,3705,0
|
|
20231109,202600,80691565,3705,3705,3705,3705,0
|
|
20231109,202500,80691565,3705,3705,3705,3705,0
|
|
20231109,202400,80691565,3705,3705,3705,3705,0
|
|
20231109,202300,80691565,3705,3705,3705,3705,0
|
|
20231109,202200,80691565,3705,3705,3705,3705,0
|
|
20231109,202100,80691565,3705,3705,3705,3705,0
|
|
20231109,202000,80691565,3705,3705,3705,3705,0
|
|
20231109,201900,80691565,3705,3705,3705,3705,0
|
|
20231109,201800,80691565,3705,3705,3705,3705,0
|
|
20231109,201700,80691565,3705,3705,3705,3705,0
|
|
20231109,201600,80691565,3705,3705,3705,3705,0
|
|
20231109,201500,80691565,3705,3705,3705,3705,0
|
|
20231109,201400,80691565,3705,3705,3705,3705,0
|
|
20231109,201300,80691565,3705,3705,3705,3705,0
|
|
20231109,201200,80691565,3705,3705,3705,3705,0
|
|
20231109,201100,80691565,3705,3705,3705,3705,0
|
|
20231109,201000,80691565,3705,3705,3705,3705,0
|
|
20231109,200900,80691565,3705,3705,3705,3705,0
|
|
20231109,200800,80691565,3705,3705,3705,3705,0
|
|
20231109,200700,80691565,3705,3705,3705,3705,0
|
|
20231109,200600,80691565,3705,3705,3705,3705,0
|
|
20231109,200500,80691565,3705,3705,3705,3705,0
|
|
20231109,200400,80691565,3705,3705,3705,3705,0
|
|
20231109,200300,80691565,3705,3705,3705,3705,0
|
|
20231109,200200,80691565,3705,3705,3705,3705,0
|
|
20231109,200100,80691565,3705,3705,3705,3705,0
|
|
20231109,200000,80691565,3705,3705,3705,3705,630
|
|
20231109,195900,80691565,3705,3705,3705,3705,0
|
|
20231109,195800,80691565,3705,3705,3705,3705,0
|
|
20231109,195700,80691565,3705,3705,3705,3705,0
|
|
20231109,195600,80691565,3705,3705,3705,3705,0
|
|
20231109,195500,80691565,3705,3705,3705,3705,0
|
|
20231109,195400,80691565,3705,3705,3705,3705,0
|
|
20231109,195300,80691565,3705,3705,3705,3705,0
|
|
20231109,195200,80691565,3705,3705,3705,3705,0
|
|
20231109,195100,80691565,3705,3705,3705,3705,0
|
|
20231109,195000,80691565,3705,3705,3705,3705,0
|
|
20231109,194900,80691565,3705,3705,3705,3705,0
|
|
20231109,194800,80691565,3705,3705,3705,3705,0
|
|
20231109,194700,80691565,3705,3705,3705,3705,0
|
|
20231109,194600,80691565,3705,3705,3705,3705,0
|
|
20231109,194500,80691565,3705,3705,3705,3705,0
|
|
20231109,194400,80691565,3705,3705,3705,3705,0
|
|
20231109,194300,80691565,3705,3705,3705,3705,0
|
|
20231109,194200,80691565,3705,3705,3705,3705,0
|
|
20231109,194100,80691565,3705,3705,3705,3705,0
|
|
20231109,194000,80691565,3705,3705,3705,3705,0
|
|
20231109,193900,80691565,3705,3705,3705,3705,0
|
|
20231109,193800,80691565,3705,3705,3705,3705,0
|
|
20231109,193700,80691565,3705,3705,3705,3705,0
|
|
20231109,193600,80691565,3705,3705,3705,3705,0
|
|
20231109,193500,80691565,3705,3705,3705,3705,0
|
|
20231109,193400,80691565,3705,3705,3705,3705,0
|
|
20231109,193300,80691565,3705,3705,3705,3705,0
|
|
20231109,193200,80691565,3705,3705,3705,3705,0
|
|
20231109,193100,80691565,3705,3705,3705,3705,0
|
|
20231109,193000,80691565,3705,3705,3705,3705,630
|
|
20231109,192900,80691565,3705,3705,3705,3705,0
|
|
20231109,192800,80691565,3705,3705,3705,3705,0
|
|
20231109,192700,80691565,3705,3705,3705,3705,0
|
|
20231109,192600,80691565,3705,3705,3705,3705,0
|
|
20231109,192500,80691565,3705,3705,3705,3705,0
|
|
20231109,192400,80691565,3705,3705,3705,3705,0
|
|
20231109,192300,80691565,3705,3705,3705,3705,0
|
|
20231109,192200,80691565,3705,3705,3705,3705,0
|
|
20231109,192100,80691565,3705,3705,3705,3705,0
|
|
20231109,192000,80691565,3705,3705,3705,3705,0
|
|
20231109,191900,80691565,3705,3705,3705,3705,0
|
|
20231109,191800,80691565,3705,3705,3705,3705,0
|
|
20231109,191700,80691565,3705,3705,3705,3705,0
|
|
20231109,191600,80691565,3705,3705,3705,3705,0
|
|
20231109,191500,80691565,3705,3705,3705,3705,0
|
|
20231109,191400,80691565,3705,3705,3705,3705,0
|
|
20231109,191300,80691565,3705,3705,3705,3705,0
|
|
20231109,191200,80691565,3705,3705,3705,3705,0
|
|
20231109,191100,80691565,3705,3705,3705,3705,0
|
|
20231109,191000,80691565,3705,3705,3705,3705,0
|
|
20231109,190900,80691565,3705,3705,3705,3705,0
|
|
20231109,190800,80691565,3705,3705,3705,3705,0
|
|
20231109,190700,80691565,3705,3705,3705,3705,0
|
|
20231109,190600,80691565,3705,3705,3705,3705,0
|
|
20231109,190500,80691565,3705,3705,3705,3705,0
|
|
20231109,190400,80691565,3705,3705,3705,3705,0
|
|
20231109,190300,80691565,3705,3705,3705,3705,0
|
|
20231109,190200,80691565,3705,3705,3705,3705,0
|
|
20231109,190100,80691565,3705,3705,3705,3705,0
|
|
20231109,190000,80691565,3705,3705,3705,3705,630
|
|
20231109,185900,80691565,3705,3705,3705,3705,0
|
|
20231109,185800,80691565,3705,3705,3705,3705,0
|
|
20231109,185700,80691565,3705,3705,3705,3705,0
|
|
20231109,185600,80691565,3705,3705,3705,3705,0
|
|
20231109,185500,80691565,3705,3705,3705,3705,0
|
|
20231109,185400,80691565,3705,3705,3705,3705,0
|
|
20231109,185300,80691565,3705,3705,3705,3705,0
|
|
20231109,185200,80691565,3705,3705,3705,3705,0
|
|
20231109,185100,80691565,3705,3705,3705,3705,0
|
|
20231109,185000,80691565,3705,3705,3705,3705,0
|
|
20231109,184900,80691565,3705,3705,3705,3705,0
|
|
20231109,184800,80691565,3705,3705,3705,3705,0
|
|
20231109,184700,80691565,3705,3705,3705,3705,0
|
|
20231109,184600,80691565,3705,3705,3705,3705,0
|
|
20231109,184500,80691565,3705,3705,3705,3705,0
|
|
20231109,184400,80691565,3705,3705,3705,3705,0
|
|
20231109,184300,80691565,3705,3705,3705,3705,0
|
|
20231109,184200,80691565,3705,3705,3705,3705,0
|
|
20231109,184100,80691565,3705,3705,3705,3705,0
|
|
20231109,184000,80691565,3705,3705,3705,3705,0
|
|
20231109,183900,80691565,3705,3705,3705,3705,0
|
|
20231109,183800,80691565,3705,3705,3705,3705,0
|
|
20231109,183700,80691565,3705,3705,3705,3705,0
|
|
20231109,183600,80691565,3705,3705,3705,3705,0
|
|
20231109,183500,80691565,3705,3705,3705,3705,0
|
|
20231109,183400,80691565,3705,3705,3705,3705,0
|
|
20231109,183300,80691565,3705,3705,3705,3705,0
|
|
20231109,183200,80691565,3705,3705,3705,3705,0
|
|
20231109,183100,80691565,3705,3705,3705,3705,0
|
|
20231109,183000,80691565,3705,3705,3705,3705,630
|
|
20231109,182900,80691565,3705,3705,3705,3705,0
|
|
20231109,182800,80691565,3705,3705,3705,3705,0
|
|
20231109,182700,80691565,3705,3705,3705,3705,0
|
|
20231109,182600,80691565,3705,3705,3705,3705,0
|
|
20231109,182500,80691565,3705,3705,3705,3705,0
|
|
20231109,182400,80691565,3705,3705,3705,3705,0
|
|
20231109,182300,80691565,3705,3705,3705,3705,0
|
|
20231109,182200,80691565,3705,3705,3705,3705,0
|
|
20231109,182100,80691565,3705,3705,3705,3705,0
|
|
20231109,182000,80691565,3705,3705,3705,3705,0
|
|
20231109,181900,80691565,3705,3705,3705,3705,0
|
|
20231109,181800,80691565,3705,3705,3705,3705,0
|
|
20231109,181700,80691565,3705,3705,3705,3705,0
|
|
20231109,181600,80691565,3705,3705,3705,3705,0
|
|
20231109,181500,80691565,3705,3705,3705,3705,0
|
|
20231109,181400,80691565,3705,3705,3705,3705,0
|
|
20231109,181300,80691565,3705,3705,3705,3705,0
|
|
20231109,181200,80691565,3705,3705,3705,3705,0
|
|
20231109,181100,80691565,3705,3705,3705,3705,0
|
|
20231109,181000,80691565,3705,3705,3705,3705,0
|
|
20231109,180900,80691565,3705,3705,3705,3705,0
|
|
20231109,180800,80691565,3705,3705,3705,3705,0
|
|
20231109,180700,80691565,3705,3705,3705,3705,0
|
|
20231109,180600,80691565,3705,3705,3705,3705,0
|
|
20231109,180500,80691565,3705,3705,3705,3705,0
|
|
20231109,180400,80691565,3705,3705,3705,3705,0
|
|
20231109,180300,80691565,3705,3705,3705,3705,0
|
|
20231109,180200,80691565,3705,3705,3705,3705,0
|
|
20231109,180100,80691565,3705,3705,3705,3705,0
|
|
20231109,180000,80691565,3705,3705,3705,3705,630
|
|
20231109,175900,80691565,3705,3705,3705,3705,0
|
|
20231109,175800,80691565,3705,3705,3705,3705,0
|
|
20231109,175700,80691565,3705,3705,3705,3705,0
|
|
20231109,175600,80691565,3705,3705,3705,3705,0
|
|
20231109,175500,80691565,3705,3705,3705,3705,0
|
|
20231109,175400,80691565,3705,3705,3705,3705,0
|
|
20231109,175300,80691565,3705,3705,3705,3705,0
|
|
20231109,175200,80691565,3705,3705,3705,3705,0
|
|
20231109,175100,80691565,3705,3705,3705,3705,0
|
|
20231109,175000,80691565,3705,3705,3705,3705,0
|
|
20231109,174900,80691565,3705,3705,3705,3705,0
|
|
20231109,174800,80691565,3705,3705,3705,3705,0
|
|
20231109,174700,80691565,3705,3705,3705,3705,0
|
|
20231109,174600,80691565,3705,3705,3705,3705,0
|
|
20231109,174500,80691565,3705,3705,3705,3705,0
|
|
20231109,174400,80691565,3705,3705,3705,3705,0
|
|
20231109,174300,80691565,3705,3705,3705,3705,0
|
|
20231109,174200,80691565,3705,3705,3705,3705,0
|
|
20231109,174100,80691565,3705,3705,3705,3705,0
|
|
20231109,174000,80691565,3705,3705,3705,3705,0
|
|
20231109,173900,80691565,3705,3705,3705,3705,0
|
|
20231109,173800,80691565,3705,3705,3705,3705,0
|
|
20231109,173700,80691565,3705,3705,3705,3705,0
|
|
20231109,173600,80691565,3705,3705,3705,3705,0
|
|
20231109,173500,80691565,3705,3705,3705,3705,0
|
|
20231109,173400,80691565,3705,3705,3705,3705,0
|
|
20231109,173300,80691565,3705,3705,3705,3705,0
|
|
20231109,173200,80691565,3705,3705,3705,3705,0
|
|
20231109,173100,80691565,3705,3705,3705,3705,0
|
|
20231109,173000,80691565,3705,3705,3705,3705,630
|
|
20231109,172900,80691565,3705,3705,3705,3705,0
|
|
20231109,172800,80691565,3705,3705,3705,3705,0
|
|
20231109,172700,80691565,3705,3705,3705,3705,0
|
|
20231109,172600,80691565,3705,3705,3705,3705,0
|
|
20231109,172500,80691565,3705,3705,3705,3705,0
|
|
20231109,172400,80691565,3705,3705,3705,3705,0
|
|
20231109,172300,80691565,3705,3705,3705,3705,0
|
|
20231109,172200,80691565,3705,3705,3705,3705,0
|
|
20231109,172100,80691565,3705,3705,3705,3705,0
|
|
20231109,172000,80691565,3705,3705,3705,3705,0
|
|
20231109,171900,80691565,3705,3705,3705,3705,0
|
|
20231109,171800,80691565,3705,3705,3705,3705,0
|
|
20231109,171700,80691565,3705,3705,3705,3705,0
|
|
20231109,171600,80691565,3705,3705,3705,3705,0
|
|
20231109,171500,80691565,3705,3705,3705,3705,0
|
|
20231109,171400,80691565,3705,3705,3705,3705,0
|
|
20231109,171300,80691565,3705,3705,3705,3705,0
|
|
20231109,171200,80691565,3705,3705,3705,3705,0
|
|
20231109,171100,80691565,3705,3705,3705,3705,0
|
|
20231109,171000,80691565,3705,3705,3705,3705,0
|
|
20231109,170900,80691565,3705,3705,3705,3705,0
|
|
20231109,170800,80691565,3705,3705,3705,3705,0
|
|
20231109,170700,80691565,3705,3705,3705,3705,0
|
|
20231109,170600,80691565,3705,3705,3705,3705,0
|
|
20231109,170500,80691565,3705,3705,3705,3705,0
|
|
20231109,170400,80691565,3705,3705,3705,3705,0
|
|
20231109,170300,80691565,3705,3705,3705,3705,0
|
|
20231109,170200,80691565,3705,3705,3705,3705,0
|
|
20231109,170100,80691565,3705,3705,3705,3705,0
|
|
20231109,170000,80691565,3705,3705,3705,3705,630
|
|
20231109,165900,80691565,3705,3705,3705,3705,0
|
|
20231109,165800,80691565,3705,3705,3705,3705,0
|
|
20231109,165700,80691565,3705,3705,3705,3705,0
|
|
20231109,165600,80691565,3705,3705,3705,3705,0
|
|
20231109,165500,80691565,3705,3705,3705,3705,0
|
|
20231109,165400,80691565,3705,3705,3705,3705,0
|
|
20231109,165300,80691565,3705,3705,3705,3705,0
|
|
20231109,165200,80691565,3705,3705,3705,3705,0
|
|
20231109,165100,80691565,3705,3705,3705,3705,0
|
|
20231109,165000,80691565,3705,3705,3705,3705,0
|
|
20231109,164900,80691565,3705,3705,3705,3705,0
|
|
20231109,164800,80691565,3705,3705,3705,3705,0
|
|
20231109,164700,80691565,3705,3705,3705,3705,0
|
|
20231109,164600,80691565,3705,3705,3705,3705,0
|
|
20231109,164500,80691565,3705,3705,3705,3705,0
|
|
20231109,164400,80691565,3705,3705,3705,3705,0
|
|
20231109,164300,80691565,3705,3705,3705,3705,0
|
|
20231109,164200,80691565,3705,3705,3705,3705,0
|
|
20231109,164100,80691565,3705,3705,3705,3705,0
|
|
20231109,164000,80691565,3705,3705,3705,3705,0
|
|
20231109,163900,80691565,3705,3705,3705,3705,0
|
|
20231109,163800,80691565,3705,3705,3705,3705,0
|
|
20231109,163700,80691565,3705,3705,3705,3705,0
|
|
20231109,163600,80691565,3705,3705,3705,3705,0
|
|
20231109,163500,80691565,3705,3705,3705,3705,0
|
|
20231109,163400,80691565,3705,3705,3705,3705,0
|
|
20231109,163300,80691565,3705,3705,3705,3705,0
|
|
20231109,163200,80691565,3705,3705,3705,3705,0
|
|
20231109,163100,80691565,3705,3705,3705,3705,0
|
|
20231109,163000,80691565,3705,3705,3705,3705,630
|
|
20231109,162900,80691565,3705,3705,3705,3705,0
|
|
20231109,162800,80691565,3705,3705,3705,3705,0
|
|
20231109,162700,80691565,3705,3705,3705,3705,0
|
|
20231109,162600,80691565,3705,3705,3705,3705,0
|
|
20231109,162500,80691565,3705,3705,3705,3705,0
|
|
20231109,162400,80691565,3705,3705,3705,3705,0
|
|
20231109,162300,80691565,3705,3705,3705,3705,0
|
|
20231109,162200,80691565,3705,3705,3705,3705,0
|
|
20231109,162100,80691565,3705,3705,3705,3705,0
|
|
20231109,162000,80691565,3705,3705,3705,3705,0
|
|
20231109,161900,80691565,3705,3705,3705,3705,0
|
|
20231109,161800,80691565,3705,3705,3705,3705,0
|
|
20231109,161700,80691565,3705,3705,3705,3705,0
|
|
20231109,161600,80691565,3705,3705,3705,3705,0
|
|
20231109,161500,80691565,3705,3705,3705,3705,0
|
|
20231109,161400,80691565,3705,3705,3705,3705,0
|
|
20231109,161300,80691565,3705,3705,3705,3705,0
|
|
20231109,161200,80691565,3705,3705,3705,3705,0
|
|
20231109,161100,80691565,3705,3705,3705,3705,0
|
|
20231109,161000,80691565,3705,3705,3705,3705,0
|
|
20231109,160900,80691565,3705,3705,3705,3705,0
|
|
20231109,160800,80691565,3705,3705,3705,3705,0
|
|
20231109,160700,80691565,3705,3705,3705,3705,0
|
|
20231109,160600,80691565,3705,3705,3705,3705,0
|
|
20231109,160500,80691565,3705,3705,3705,3705,0
|
|
20231109,160400,80691565,3705,3705,3705,3705,0
|
|
20231109,160300,80691565,3705,3705,3705,3705,0
|
|
20231109,160200,80691565,3705,3705,3705,3705,0
|
|
20231109,160100,80691565,3705,3705,3705,3705,0
|
|
20231109,160000,80691565,3705,3705,3705,3705,630
|
|
20231109,155900,80691565,3705,3705,3705,3705,0
|
|
20231109,155800,80691565,3705,3705,3705,3705,0
|
|
20231109,155700,80691565,3705,3705,3705,3705,0
|
|
20231109,155600,80691565,3705,3705,3705,3705,0
|
|
20231109,155500,80691565,3705,3705,3705,3705,0
|
|
20231109,155400,80691565,3705,3705,3705,3705,0
|
|
20231109,155300,80691565,3705,3705,3705,3705,0
|
|
20231109,155200,80691565,3705,3705,3705,3705,0
|
|
20231109,155100,80691565,3705,3705,3705,3705,0
|
|
20231109,155000,80691565,3705,3705,3705,3705,0
|
|
20231109,154900,80691565,3705,3705,3705,3705,0
|
|
20231109,154800,80691565,3705,3705,3705,3705,0
|
|
20231109,154700,80691565,3705,3705,3705,3705,0
|
|
20231109,154600,80691565,3705,3705,3705,3705,0
|
|
20231109,154500,80691565,3705,3705,3705,3705,0
|
|
20231109,154400,80691565,3705,3705,3705,3705,0
|
|
20231109,154300,80691565,3705,3705,3705,3705,0
|
|
20231109,154200,80691565,3705,3705,3705,3705,0
|
|
20231109,154100,80691565,3705,3705,3705,3705,0
|
|
20231109,154000,80691565,3705,3705,3705,3705,0
|
|
20231109,153900,80691565,3705,3705,3705,3705,0
|
|
20231109,153800,80691565,3705,3705,3705,3705,0
|
|
20231109,153700,80691565,3705,3705,3705,3705,0
|
|
20231109,153600,80691565,3705,3705,3705,3705,0
|
|
20231109,153500,80691565,3705,3705,3705,3705,0
|
|
20231109,153400,80691565,3705,3705,3705,3705,0
|
|
20231109,153300,80691565,3705,3705,3705,3705,0
|
|
20231109,153200,80691565,3705,3705,3705,3705,0
|
|
20231109,153100,80691565,3705,3705,3705,3705,0
|
|
20231109,153000,80691565,3705,3705,3705,3705,1260
|
|
20231109,152900,78357415,3685,3685,3685,3685,0
|
|
20231109,152800,78357415,3685,3685,3685,3685,0
|
|
20231109,152700,78357415,3685,3685,3685,3685,0
|
|
20231109,152600,78357415,3685,3685,3685,3685,0
|
|
20231109,152500,78357415,3685,3685,3685,3685,0
|
|
20231109,152400,78357415,3685,3685,3685,3685,0
|
|
20231109,152300,78357415,3685,3685,3685,3685,0
|
|
20231109,152200,78357415,3685,3685,3685,3685,0
|
|
20231109,152100,78357415,3685,3685,3685,3685,0
|
|
20231109,152000,78357415,3685,3685,3685,3685,0
|
|
20231109,151900,78357415,3685,3690,3690,3640,2608
|
|
20231109,151800,68826860,3690,3690,3690,3690,7
|
|
20231109,151700,68801030,3700,3690,3700,3690,234
|
|
20231109,151600,67935520,3700,3700,3700,3700,0
|
|
20231109,151500,67935520,3700,3690,3700,3690,117
|
|
20231109,151400,67503360,3700,3700,3700,3700,1
|
|
20231109,151300,67499660,3690,3690,3690,3690,0
|
|
20231109,151200,67499660,3690,3690,3690,3690,1
|
|
20231109,151100,67495970,3700,3710,3710,3680,5578
|
|
20231109,151000,46938150,3690,3690,3690,3690,0
|
|
20231109,150900,46938150,3690,3700,3710,3690,158
|
|
20231109,150800,46354230,3715,3715,3715,3715,0
|
|
20231109,150700,46354230,3715,3715,3715,3715,104
|
|
20231109,150600,45967870,3710,3705,3710,3705,44
|
|
20231109,150500,45804840,3715,3715,3715,3715,0
|
|
20231109,150400,45804840,3715,3715,3715,3715,0
|
|
20231109,150300,45804840,3715,3710,3715,3710,7
|
|
20231109,150200,45778865,3705,3705,3705,3705,0
|
|
20231109,150100,45778865,3705,3705,3705,3705,0
|
|
20231109,150000,45778865,3705,3705,3705,3705,0
|
|
20231109,145900,45778865,3705,3705,3705,3705,0
|
|
20231109,145800,45778865,3705,3705,3705,3705,0
|
|
20231109,145700,45778865,3705,3705,3705,3705,0
|
|
20231109,145600,45778865,3705,3705,3705,3705,0
|
|
20231109,145500,45778865,3705,3705,3705,3705,72
|
|
20231109,145400,45512105,3705,3705,3705,3705,0
|
|
20231109,145300,45512105,3705,3705,3705,3705,0
|
|
20231109,145200,45512105,3705,3705,3705,3705,0
|
|
20231109,145100,45512105,3705,3705,3705,3705,340
|
|
20231109,145000,44252405,3700,3700,3700,3700,4
|
|
20231109,144900,44237605,3705,3705,3705,3705,0
|
|
20231109,144800,44237605,3705,3705,3705,3705,1
|
|
20231109,144700,44233900,3700,3700,3700,3700,0
|
|
20231109,144600,44233900,3700,3700,3700,3700,0
|
|
20231109,144500,44233900,3700,3700,3700,3700,0
|
|
20231109,144400,44233900,3700,3700,3700,3700,44
|
|
20231109,144300,44071100,3705,3705,3705,3705,0
|
|
20231109,144200,44071100,3705,3705,3705,3705,0
|
|
20231109,144100,44071100,3705,3705,3705,3705,0
|
|
20231109,144000,44071100,3705,3705,3705,3705,0
|
|
20231109,143900,44071100,3705,3705,3705,3705,0
|
|
20231109,143800,44071100,3705,3705,3705,3705,0
|
|
20231109,143700,44071100,3705,3705,3705,3705,0
|
|
20231109,143600,44071100,3705,3705,3705,3705,0
|
|
20231109,143500,44071100,3705,3705,3705,3705,0
|
|
20231109,143400,44071100,3705,3705,3705,3705,0
|
|
20231109,143300,44071100,3705,3705,3705,3705,0
|
|
20231109,143200,44071100,3705,3705,3705,3705,0
|
|
20231109,143100,44071100,3705,3705,3705,3705,1
|
|
20231109,143000,44067395,3700,3700,3700,3700,374
|
|
20231109,142900,42683595,3705,3705,3705,3705,0
|
|
20231109,142800,42683595,3705,3705,3705,3705,0
|
|
20231109,142700,42683595,3705,3705,3705,3705,0
|
|
20231109,142600,42683595,3705,3705,3705,3705,0
|
|
20231109,142500,42683595,3705,3705,3705,3705,1
|
|
20231109,142400,42679890,3700,3700,3700,3700,0
|
|
20231109,142300,42679890,3700,3700,3700,3700,0
|
|
20231109,142200,42679890,3700,3705,3705,3700,34
|
|
20231109,142100,42553940,3705,3705,3705,3705,0
|
|
20231109,142000,42553940,3705,3705,3705,3705,0
|
|
20231109,141900,42553940,3705,3705,3705,3705,0
|
|
20231109,141800,42553940,3705,3705,3705,3705,1
|
|
20231109,141700,42550235,3700,3700,3700,3700,0
|
|
20231109,141600,42550235,3700,3700,3700,3700,0
|
|
20231109,141500,42550235,3700,3700,3700,3700,0
|
|
20231109,141400,42550235,3700,3700,3700,3700,92
|
|
20231109,141300,42209835,3705,3705,3705,3705,0
|
|
20231109,141200,42209835,3705,3705,3705,3705,0
|
|
20231109,141100,42209835,3705,3705,3705,3705,0
|
|
20231109,141000,42209835,3705,3705,3705,3705,0
|
|
20231109,140900,42209835,3705,3705,3705,3705,0
|
|
20231109,140800,42209835,3705,3705,3705,3705,0
|
|
20231109,140700,42209835,3705,3705,3705,3705,0
|
|
20231109,140600,42209835,3705,3705,3705,3705,0
|
|
20231109,140500,42209835,3705,3705,3705,3705,0
|
|
20231109,140400,42209835,3705,3705,3705,3705,0
|
|
20231109,140300,42209835,3705,3705,3705,3705,0
|
|
20231109,140200,42209835,3705,3705,3705,3705,0
|
|
20231109,140100,42209835,3705,3705,3705,3705,0
|
|
20231109,140000,42209835,3705,3705,3705,3705,0
|
|
20231109,135900,42209835,3705,3700,3705,3700,51
|
|
20231109,135800,42021130,3700,3700,3700,3700,113
|
|
20231109,135700,41603030,3705,3705,3705,3705,0
|
|
20231109,135600,41603030,3705,3705,3705,3705,0
|
|
20231109,135500,41603030,3705,3705,3705,3705,0
|
|
20231109,135400,41603030,3705,3705,3705,3705,0
|
|
20231109,135300,41603030,3705,3705,3705,3705,2
|
|
20231109,135200,41595620,3705,3705,3705,3705,0
|
|
20231109,135100,41595620,3705,3705,3705,3705,0
|
|
20231109,135000,41595620,3705,3705,3705,3705,0
|
|
20231109,134900,41595620,3705,3705,3705,3705,0
|
|
20231109,134800,41595620,3705,3705,3705,3705,0
|
|
20231109,134700,41595620,3705,3705,3705,3705,0
|
|
20231109,134600,41595620,3705,3705,3705,3705,0
|
|
20231109,134500,41595620,3705,3705,3705,3705,1
|
|
20231109,134400,41591915,3700,3700,3700,3700,5
|
|
20231109,134300,41573415,3705,3705,3705,3705,0
|
|
20231109,134200,41573415,3705,3705,3705,3705,0
|
|
20231109,134100,41573415,3705,3710,3710,3700,1448
|
|
20231109,134000,36205785,3730,3730,3730,3730,0
|
|
20231109,133900,36205785,3730,3730,3730,3730,0
|
|
20231109,133800,36205785,3730,3730,3730,3730,0
|
|
20231109,133700,36205785,3730,3730,3730,3730,0
|
|
20231109,133600,36205785,3730,3730,3730,3730,0
|
|
20231109,133500,36205785,3730,3730,3730,3730,0
|
|
20231109,133400,36205785,3730,3730,3730,3730,0
|
|
20231109,133300,36205785,3730,3730,3730,3730,0
|
|
20231109,133200,36205785,3730,3730,3730,3730,0
|
|
20231109,133100,36205785,3730,3730,3730,3730,0
|
|
20231109,133000,36205785,3730,3730,3730,3730,0
|
|
20231109,132900,36205785,3730,3730,3730,3730,0
|
|
20231109,132800,36205785,3730,3730,3730,3730,0
|
|
20231109,132700,36205785,3730,3730,3730,3730,1
|
|
20231109,132600,36202055,3710,3710,3710,3710,0
|
|
20231109,132500,36202055,3710,3710,3710,3710,0
|
|
20231109,132400,36202055,3710,3710,3710,3710,0
|
|
20231109,132300,36202055,3710,3710,3710,3710,0
|
|
20231109,132200,36202055,3710,3710,3710,3710,0
|
|
20231109,132100,36202055,3710,3710,3710,3710,65
|
|
20231109,132000,35960905,3730,3730,3730,3730,0
|
|
20231109,131900,35960905,3730,3730,3730,3730,1
|
|
20231109,131800,35957175,3710,3710,3710,3710,45
|
|
20231109,131700,35790225,3730,3730,3730,3730,0
|
|
20231109,131600,35790225,3730,3730,3730,3730,0
|
|
20231109,131500,35790225,3730,3730,3730,3730,0
|
|
20231109,131400,35790225,3730,3730,3730,3730,0
|
|
20231109,131300,35790225,3730,3730,3730,3730,0
|
|
20231109,131200,35790225,3730,3730,3730,3730,0
|
|
20231109,131100,35790225,3730,3730,3730,3730,0
|
|
20231109,131000,35790225,3730,3730,3730,3730,0
|
|
20231109,130900,35790225,3730,3730,3730,3730,0
|
|
20231109,130800,35790225,3730,3730,3730,3730,0
|
|
20231109,130700,35790225,3730,3730,3730,3730,1
|
|
20231109,130600,35786495,3705,3705,3705,3705,0
|
|
20231109,130500,35786495,3705,3710,3710,3705,976
|
|
20231109,130400,32168600,3735,3735,3735,3735,0
|
|
20231109,130300,32168600,3735,3735,3735,3735,0
|
|
20231109,130200,32168600,3735,3735,3735,3735,0
|
|
20231109,130100,32168600,3735,3735,3735,3735,0
|
|
20231109,130000,32168600,3735,3735,3735,3735,0
|
|
20231109,125900,32168600,3735,3735,3735,3735,0
|
|
20231109,125800,32168600,3735,3735,3735,3735,0
|
|
20231109,125700,32168600,3735,3735,3735,3735,133
|
|
20231109,125600,31671845,3740,3740,3740,3740,0
|
|
20231109,125500,31671845,3740,3740,3740,3740,0
|
|
20231109,125400,31671845,3740,3740,3740,3740,55
|
|
20231109,125300,31466145,3730,3730,3730,3730,26
|
|
20231109,125200,31369165,3730,3730,3730,3730,0
|
|
20231109,125100,31369165,3730,3730,3730,3730,0
|
|
20231109,125000,31369165,3730,3730,3730,3730,0
|
|
20231109,124900,31369165,3730,3730,3730,3730,0
|
|
20231109,124800,31369165,3730,3730,3730,3730,0
|
|
20231109,124700,31369165,3730,3730,3730,3730,0
|
|
20231109,124600,31369165,3730,3710,3730,3710,28
|
|
20231109,124500,31265245,3730,3730,3730,3730,0
|
|
20231109,124400,31265245,3730,3730,3730,3730,0
|
|
20231109,124300,31265245,3730,3730,3730,3730,0
|
|
20231109,124200,31265245,3730,3730,3730,3730,0
|
|
20231109,124100,31265245,3730,3730,3730,3730,0
|
|
20231109,124000,31265245,3730,3730,3730,3730,0
|
|
20231109,123900,31265245,3730,3730,3730,3730,0
|
|
20231109,123800,31265245,3730,3730,3730,3730,0
|
|
20231109,123700,31265245,3730,3730,3730,3730,0
|
|
20231109,123600,31265245,3730,3730,3730,3730,0
|
|
20231109,123500,31265245,3730,3730,3730,3730,0
|
|
20231109,123400,31265245,3730,3730,3730,3730,0
|
|
20231109,123300,31265245,3730,3730,3730,3730,0
|
|
20231109,123200,31265245,3730,3730,3730,3730,0
|
|
20231109,123100,31265245,3730,3730,3730,3730,0
|
|
20231109,123000,31265245,3730,3730,3730,3730,0
|
|
20231109,122900,31265245,3730,3730,3730,3730,0
|
|
20231109,122800,31265245,3730,3730,3730,3730,0
|
|
20231109,122700,31265245,3730,3730,3730,3730,0
|
|
20231109,122600,31265245,3730,3725,3730,3725,2
|
|
20231109,122500,31257790,3710,3710,3710,3710,0
|
|
20231109,122400,31257790,3710,3710,3710,3710,0
|
|
20231109,122300,31257790,3710,3710,3710,3710,0
|
|
20231109,122200,31257790,3710,3710,3710,3710,0
|
|
20231109,122100,31257790,3710,3710,3710,3710,27
|
|
20231109,122000,31157620,3730,3730,3730,3730,46
|
|
20231109,121900,30986040,3730,3730,3730,3730,0
|
|
20231109,121800,30986040,3730,3730,3730,3730,0
|
|
20231109,121700,30986040,3730,3730,3730,3730,0
|
|
20231109,121600,30986040,3730,3730,3730,3730,1
|
|
20231109,121500,30982310,3725,3730,3730,3725,54
|
|
20231109,121400,30780910,3730,3730,3730,3730,12
|
|
20231109,121300,30736150,3720,3720,3720,3720,0
|
|
20231109,121200,30736150,3720,3720,3720,3720,0
|
|
20231109,121100,30736150,3720,3720,3720,3720,10
|
|
20231109,121000,30698950,3735,3735,3735,3735,0
|
|
20231109,120900,30698950,3735,3735,3735,3735,0
|
|
20231109,120800,30698950,3735,3735,3735,3735,0
|
|
20231109,120700,30698950,3735,3735,3735,3735,0
|
|
20231109,120600,30698950,3735,3735,3735,3735,0
|
|
20231109,120500,30698950,3735,3735,3735,3735,1
|
|
20231109,120400,30695215,3730,3735,3735,3725,1014
|
|
20231109,120300,26908000,3735,3735,3735,3735,0
|
|
20231109,120200,26908000,3735,3735,3735,3735,35
|
|
20231109,120100,26777275,3740,3740,3740,3740,0
|
|
20231109,120000,26777275,3740,3740,3740,3740,0
|
|
20231109,115900,26777275,3740,3740,3740,3740,0
|
|
20231109,115800,26777275,3740,3740,3740,3740,0
|
|
20231109,115700,26777275,3740,3740,3740,3740,0
|
|
20231109,115600,26777275,3740,3740,3740,3740,0
|
|
20231109,115500,26777275,3740,3740,3740,3740,0
|
|
20231109,115400,26777275,3740,3740,3740,3740,0
|
|
20231109,115300,26777275,3740,3740,3740,3740,0
|
|
20231109,115200,26777275,3740,3740,3740,3740,0
|
|
20231109,115100,26777275,3740,3740,3740,3740,0
|
|
20231109,115000,26777275,3740,3740,3740,3740,15
|
|
20231109,114900,26721175,3740,3740,3740,3740,0
|
|
20231109,114800,26721175,3740,3740,3740,3740,0
|
|
20231109,114700,26721175,3740,3740,3740,3740,0
|
|
20231109,114600,26721175,3740,3740,3740,3740,0
|
|
20231109,114500,26721175,3740,3740,3740,3740,0
|
|
20231109,114400,26721175,3740,3740,3740,3740,0
|
|
20231109,114300,26721175,3740,3740,3740,3740,0
|
|
20231109,114200,26721175,3740,3740,3740,3740,0
|
|
20231109,114100,26721175,3740,3740,3740,3740,0
|
|
20231109,114000,26721175,3740,3740,3740,3740,0
|
|
20231109,113900,26721175,3740,3740,3740,3740,0
|
|
20231109,113800,26721175,3740,3740,3740,3740,0
|
|
20231109,113700,26721175,3740,3740,3740,3740,0
|
|
20231109,113600,26721175,3740,3740,3740,3740,0
|
|
20231109,113500,26721175,3740,3740,3740,3740,0
|
|
20231109,113400,26721175,3740,3740,3740,3740,0
|
|
20231109,113300,26721175,3740,3740,3740,3740,0
|
|
20231109,113200,26721175,3740,3740,3740,3740,0
|
|
20231109,113100,26721175,3740,3740,3740,3740,0
|
|
20231109,113000,26721175,3740,3740,3740,3740,0
|
|
20231109,112900,26721175,3740,3740,3740,3740,0
|
|
20231109,112800,26721175,3740,3740,3740,3740,0
|
|
20231109,112700,26721175,3740,3740,3740,3740,0
|
|
20231109,112600,26721175,3740,3735,3740,3735,2
|
|
20231109,112500,26713700,3710,3710,3710,3710,7
|
|
20231109,112400,26687730,3740,3740,3740,3740,0
|
|
20231109,112300,26687730,3740,3740,3740,3740,0
|
|
20231109,112200,26687730,3740,3740,3740,3740,0
|
|
20231109,112100,26687730,3740,3740,3740,3740,0
|
|
20231109,112000,26687730,3740,3740,3740,3740,0
|
|
20231109,111900,26687730,3740,3740,3740,3740,0
|
|
20231109,111800,26687730,3740,3740,3740,3740,0
|
|
20231109,111700,26687730,3740,3735,3740,3730,32
|
|
20231109,111600,26568210,3735,3735,3735,3735,0
|
|
20231109,111500,26568210,3735,3735,3735,3735,0
|
|
20231109,111400,26568210,3735,3735,3735,3735,0
|
|
20231109,111300,26568210,3735,3735,3735,3735,0
|
|
20231109,111200,26568210,3735,3735,3735,3735,0
|
|
20231109,111100,26568210,3735,3735,3735,3735,0
|
|
20231109,111000,26568210,3735,3735,3735,3735,0
|
|
20231109,110900,26568210,3735,3735,3735,3735,0
|
|
20231109,110800,26568210,3735,3735,3735,3735,0
|
|
20231109,110700,26568210,3735,3735,3735,3735,0
|
|
20231109,110600,26568210,3735,3735,3735,3735,0
|
|
20231109,110500,26568210,3735,3735,3735,3735,0
|
|
20231109,110400,26568210,3735,3735,3735,3735,0
|
|
20231109,110300,26568210,3735,3735,3735,3735,10
|
|
20231109,110200,26530860,3735,3735,3735,3735,1
|
|
20231109,110100,26527125,3735,3735,3735,3735,0
|
|
20231109,110000,26527125,3735,3735,3735,3735,1
|
|
20231109,105900,26523390,3715,3715,3715,3715,202
|
|
20231109,105800,25772960,3740,3740,3740,3740,0
|
|
20231109,105700,25772960,3740,3740,3740,3740,0
|
|
20231109,105600,25772960,3740,3740,3740,3740,0
|
|
20231109,105500,25772960,3740,3740,3740,3740,0
|
|
20231109,105400,25772960,3740,3740,3740,3740,0
|
|
20231109,105300,25772960,3740,3740,3740,3740,0
|
|
20231109,105200,25772960,3740,3740,3740,3740,0
|
|
20231109,105100,25772960,3740,3740,3740,3740,0
|
|
20231109,105000,25772960,3740,3740,3740,3740,0
|
|
20231109,104900,25772960,3740,3740,3740,3740,179
|
|
20231109,104800,25103500,3740,3740,3740,3740,0
|
|
20231109,104700,25103500,3740,3740,3740,3740,0
|
|
20231109,104600,25103500,3740,3740,3740,3740,0
|
|
20231109,104500,25103500,3740,3740,3740,3740,0
|
|
20231109,104400,25103500,3740,3740,3740,3740,0
|
|
20231109,104300,25103500,3740,3740,3740,3740,0
|
|
20231109,104200,25103500,3740,3740,3740,3740,0
|
|
20231109,104100,25103500,3740,3740,3740,3740,0
|
|
20231109,104000,25103500,3740,3740,3740,3740,0
|
|
20231109,103900,25103500,3740,3740,3740,3740,0
|
|
20231109,103800,25103500,3740,3740,3740,3740,0
|
|
20231109,103700,25103500,3740,3720,3740,3720,81
|
|
20231109,103600,24802160,3745,3745,3745,3745,0
|
|
20231109,103500,24802160,3745,3745,3745,3745,0
|
|
20231109,103400,24802160,3745,3745,3745,3745,0
|
|
20231109,103300,24802160,3745,3745,3745,3745,0
|
|
20231109,103200,24802160,3745,3745,3745,3745,0
|
|
20231109,103100,24802160,3745,3745,3745,3745,0
|
|
20231109,103000,24802160,3745,3745,3745,3745,0
|
|
20231109,102900,24802160,3745,3745,3745,3745,2
|
|
20231109,102800,24794670,3745,3730,3745,3730,3
|
|
20231109,102700,24783465,3730,3730,3730,3730,0
|
|
20231109,102600,24783465,3730,3730,3730,3730,300
|
|
20231109,102500,23664465,3730,3710,3730,3710,2307
|
|
20231109,102400,15082675,3700,3700,3700,3700,0
|
|
20231109,102300,15082675,3700,3700,3700,3700,10
|
|
20231109,102200,15045675,3700,3700,3700,3700,0
|
|
20231109,102100,15045675,3700,3700,3700,3700,85
|
|
20231109,102000,14731175,3700,3700,3700,3700,360
|
|
20231109,101900,13399175,3700,3700,3700,3700,8
|
|
20231109,101800,13369575,3700,3700,3700,3700,15
|
|
20231109,101700,13314075,3700,3700,3700,3700,200
|
|
20231109,101600,12574075,3710,3710,3710,3710,0
|
|
20231109,101500,12574075,3710,3710,3710,3710,0
|
|
20231109,101400,12574075,3710,3710,3710,3710,0
|
|
20231109,101300,12574075,3710,3710,3710,3710,0
|
|
20231109,101200,12574075,3710,3710,3710,3710,0
|
|
20231109,101100,12574075,3710,3710,3710,3710,0
|
|
20231109,101000,12574075,3710,3710,3710,3710,0
|
|
20231109,100900,12574075,3710,3710,3710,3710,0
|
|
20231109,100800,12574075,3710,3710,3710,3710,200
|
|
20231109,100700,11832075,3710,3710,3710,3710,0
|
|
20231109,100600,11832075,3710,3710,3710,3710,0
|
|
20231109,100500,11832075,3710,3710,3710,3710,0
|
|
20231109,100400,11832075,3710,3710,3710,3710,0
|
|
20231109,100300,11832075,3710,3710,3710,3710,0
|
|
20231109,100200,11832075,3710,3710,3710,3710,0
|
|
20231109,100100,11832075,3710,3695,3710,3695,3
|
|
20231109,100000,11820960,3710,3710,3710,3710,0
|
|
20231109,095900,11820960,3710,3710,3710,3710,0
|
|
20231109,095800,11820960,3710,3710,3710,3710,0
|
|
20231109,095700,11820960,3710,3710,3710,3710,0
|
|
20231109,095600,11820960,3710,3710,3710,3710,0
|
|
20231109,095500,11820960,3710,3710,3710,3710,0
|
|
20231109,095400,11820960,3710,3710,3710,3710,0
|
|
20231109,095300,11820960,3710,3710,3710,3710,0
|
|
20231109,095200,11820960,3710,3710,3710,3710,1
|
|
20231109,095100,11817250,3700,3700,3700,3700,150
|
|
20231109,095000,11262250,3720,3720,3720,3720,0
|
|
20231109,094900,11262250,3720,3720,3720,3720,0
|
|
20231109,094800,11262250,3720,3720,3720,3720,0
|
|
20231109,094700,11262250,3720,3720,3720,3720,0
|
|
20231109,094600,11262250,3720,3720,3720,3720,0
|
|
20231109,094500,11262250,3720,3720,3720,3720,0
|
|
20231109,094400,11262250,3720,3720,3720,3720,0
|
|
20231109,094300,11262250,3720,3720,3720,3720,0
|
|
20231109,094200,11262250,3720,3720,3720,3720,0
|
|
20231109,094100,11262250,3720,3720,3720,3720,0
|
|
20231109,094000,11262250,3720,3720,3720,3720,0
|
|
20231109,093900,11262250,3720,3720,3720,3720,0
|
|
20231109,093800,11262250,3720,3720,3720,3720,0
|
|
20231109,093700,11262250,3720,3720,3720,3720,0
|
|
20231109,093600,11262250,3720,3720,3720,3720,0
|
|
20231109,093500,11262250,3720,3720,3720,3720,0
|
|
20231109,093400,11262250,3720,3720,3720,3720,0
|
|
20231109,093300,11262250,3720,3720,3720,3720,0
|
|
20231109,093200,11262250,3720,3705,3720,3705,1112
|
|
20231109,093100,7132015,3695,3695,3695,3695,0
|
|
20231109,093000,7132015,3695,3695,3695,3695,49
|
|
20231109,092900,6950960,3695,3695,3695,3695,1
|
|
20231109,092800,6947265,3705,3705,3705,3705,0
|
|
20231109,092700,6947265,3705,3705,3705,3705,0
|
|
20231109,092600,6947265,3705,3705,3705,3705,0
|
|
20231109,092500,6947265,3705,3705,3705,3705,0
|
|
20231109,092400,6947265,3705,3705,3705,3705,0
|
|
20231109,092300,6947265,3705,3705,3705,3705,0
|
|
20231109,092200,6947265,3705,3705,3705,3705,0
|
|
20231109,092100,6947265,3705,3705,3705,3705,0
|
|
20231109,092000,6947265,3705,3705,3705,3705,0
|
|
20231109,091900,6947265,3705,3705,3705,3705,0
|
|
20231109,091800,6947265,3705,3705,3705,3705,20
|
|
20231109,091700,6873165,3705,3705,3705,3705,20
|
|
20231109,091600,6799065,3705,3705,3705,3705,0
|
|
20231109,091500,6799065,3705,3705,3705,3705,0
|
|
20231109,091400,6799065,3705,3705,3705,3705,2
|
|
20231109,091300,6791655,3710,3690,3710,3690,288
|
|
20231109,091200,5728475,3695,3695,3695,3695,0
|
|
20231109,091100,5728475,3695,3695,3695,3695,55
|
|
20231109,091000,5525250,3720,3705,3720,3705,115
|
|
20231109,090900,5099160,3725,3725,3725,3725,0
|
|
20231109,090800,5099160,3725,3725,3725,3725,0
|
|
20231109,090700,5099160,3725,3725,3725,3725,1
|
|
20231109,090600,5095435,3730,3730,3730,3730,0
|
|
20231109,090500,5095435,3730,3730,3730,3730,26
|
|
20231109,090400,4998455,3730,3730,3730,3730,200
|
|
20231109,090300,4252455,3730,3720,3730,3720,290
|
|
20231109,090200,3170865,3695,3695,3695,3695,0
|
|
20231109,090100,3170865,3695,3705,3725,3695,316
|
|
20231109,090000,1996340,3700,3690,3700,3690,241
|