691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,202800,113205425,3700,3700,3700,3700,893
|
|
20231110,202700,113205425,3700,3700,3700,3700,0
|
|
20231110,202600,113205425,3700,3700,3700,3700,0
|
|
20231110,202500,113205425,3700,3700,3700,3700,0
|
|
20231110,202400,113205425,3700,3700,3700,3700,0
|
|
20231110,202300,113205425,3700,3700,3700,3700,0
|
|
20231110,202200,113205425,3700,3700,3700,3700,0
|
|
20231110,202100,113205425,3700,3700,3700,3700,0
|
|
20231110,202000,113205425,3700,3700,3700,3700,0
|
|
20231110,201900,113205425,3700,3700,3700,3700,0
|
|
20231110,201800,113205425,3700,3700,3700,3700,0
|
|
20231110,201700,113205425,3700,3700,3700,3700,0
|
|
20231110,201600,113205425,3700,3700,3700,3700,0
|
|
20231110,201500,113205425,3700,3700,3700,3700,0
|
|
20231110,201400,113205425,3700,3700,3700,3700,0
|
|
20231110,201300,113205425,3700,3700,3700,3700,0
|
|
20231110,201200,113205425,3700,3700,3700,3700,0
|
|
20231110,201100,113205425,3700,3700,3700,3700,0
|
|
20231110,201000,113205425,3700,3700,3700,3700,0
|
|
20231110,200900,113205425,3700,3700,3700,3700,0
|
|
20231110,200800,113205425,3700,3700,3700,3700,0
|
|
20231110,200700,113205425,3700,3700,3700,3700,0
|
|
20231110,200600,113205425,3700,3700,3700,3700,0
|
|
20231110,200500,113205425,3700,3700,3700,3700,0
|
|
20231110,200400,113205425,3700,3700,3700,3700,0
|
|
20231110,200300,113205425,3700,3700,3700,3700,0
|
|
20231110,200200,113205425,3700,3700,3700,3700,0
|
|
20231110,200100,113205425,3700,3700,3700,3700,0
|
|
20231110,200000,113205425,3700,3700,3700,3700,0
|
|
20231110,195900,113205425,3700,3700,3700,3700,0
|
|
20231110,195800,113205425,3700,3700,3700,3700,893
|
|
20231110,195700,113205425,3700,3700,3700,3700,0
|
|
20231110,195600,113205425,3700,3700,3700,3700,0
|
|
20231110,195500,113205425,3700,3700,3700,3700,0
|
|
20231110,195400,113205425,3700,3700,3700,3700,0
|
|
20231110,195300,113205425,3700,3700,3700,3700,0
|
|
20231110,195200,113205425,3700,3700,3700,3700,0
|
|
20231110,195100,113205425,3700,3700,3700,3700,0
|
|
20231110,195000,113205425,3700,3700,3700,3700,0
|
|
20231110,194900,113205425,3700,3700,3700,3700,0
|
|
20231110,194800,113205425,3700,3700,3700,3700,0
|
|
20231110,194700,113205425,3700,3700,3700,3700,0
|
|
20231110,194600,113205425,3700,3700,3700,3700,0
|
|
20231110,194500,113205425,3700,3700,3700,3700,0
|
|
20231110,194400,113205425,3700,3700,3700,3700,0
|
|
20231110,194300,113205425,3700,3700,3700,3700,0
|
|
20231110,194200,113205425,3700,3700,3700,3700,0
|
|
20231110,194100,113205425,3700,3700,3700,3700,0
|
|
20231110,194000,113205425,3700,3700,3700,3700,0
|
|
20231110,193900,113205425,3700,3700,3700,3700,0
|
|
20231110,193800,113205425,3700,3700,3700,3700,0
|
|
20231110,193700,113205425,3700,3700,3700,3700,0
|
|
20231110,193600,113205425,3700,3700,3700,3700,0
|
|
20231110,193500,113205425,3700,3700,3700,3700,0
|
|
20231110,193400,113205425,3700,3700,3700,3700,0
|
|
20231110,193300,113205425,3700,3700,3700,3700,0
|
|
20231110,193200,113205425,3700,3700,3700,3700,0
|
|
20231110,193100,113205425,3700,3700,3700,3700,0
|
|
20231110,193000,113205425,3700,3700,3700,3700,0
|
|
20231110,192900,113205425,3700,3700,3700,3700,0
|
|
20231110,192800,113205425,3700,3700,3700,3700,893
|
|
20231110,192700,113205425,3700,3700,3700,3700,0
|
|
20231110,192600,113205425,3700,3700,3700,3700,0
|
|
20231110,192500,113205425,3700,3700,3700,3700,0
|
|
20231110,192400,113205425,3700,3700,3700,3700,0
|
|
20231110,192300,113205425,3700,3700,3700,3700,0
|
|
20231110,192200,113205425,3700,3700,3700,3700,0
|
|
20231110,192100,113205425,3700,3700,3700,3700,0
|
|
20231110,192000,113205425,3700,3700,3700,3700,0
|
|
20231110,191900,113205425,3700,3700,3700,3700,0
|
|
20231110,191800,113205425,3700,3700,3700,3700,0
|
|
20231110,191700,113205425,3700,3700,3700,3700,0
|
|
20231110,191600,113205425,3700,3700,3700,3700,0
|
|
20231110,191500,113205425,3700,3700,3700,3700,0
|
|
20231110,191400,113205425,3700,3700,3700,3700,0
|
|
20231110,191300,113205425,3700,3700,3700,3700,0
|
|
20231110,191200,113205425,3700,3700,3700,3700,0
|
|
20231110,191100,113205425,3700,3700,3700,3700,0
|
|
20231110,191000,113205425,3700,3700,3700,3700,0
|
|
20231110,190900,113205425,3700,3700,3700,3700,0
|
|
20231110,190800,113205425,3700,3700,3700,3700,0
|
|
20231110,190700,113205425,3700,3700,3700,3700,0
|
|
20231110,190600,113205425,3700,3700,3700,3700,0
|
|
20231110,190500,113205425,3700,3700,3700,3700,0
|
|
20231110,190400,113205425,3700,3700,3700,3700,0
|
|
20231110,190300,113205425,3700,3700,3700,3700,0
|
|
20231110,190200,113205425,3700,3700,3700,3700,0
|
|
20231110,190100,113205425,3700,3700,3700,3700,0
|
|
20231110,190000,113205425,3700,3700,3700,3700,0
|
|
20231110,185900,113205425,3700,3700,3700,3700,0
|
|
20231110,185800,113205425,3700,3700,3700,3700,893
|
|
20231110,185700,113205425,3700,3700,3700,3700,0
|
|
20231110,185600,113205425,3700,3700,3700,3700,0
|
|
20231110,185500,113205425,3700,3700,3700,3700,0
|
|
20231110,185400,113205425,3700,3700,3700,3700,0
|
|
20231110,185300,113205425,3700,3700,3700,3700,0
|
|
20231110,185200,113205425,3700,3700,3700,3700,0
|
|
20231110,185100,113205425,3700,3700,3700,3700,0
|
|
20231110,185000,113205425,3700,3700,3700,3700,0
|
|
20231110,184900,113205425,3700,3700,3700,3700,0
|
|
20231110,184800,113205425,3700,3700,3700,3700,0
|
|
20231110,184700,113205425,3700,3700,3700,3700,0
|
|
20231110,184600,113205425,3700,3700,3700,3700,0
|
|
20231110,184500,113205425,3700,3700,3700,3700,0
|
|
20231110,184400,113205425,3700,3700,3700,3700,0
|
|
20231110,184300,113205425,3700,3700,3700,3700,0
|
|
20231110,184200,113205425,3700,3700,3700,3700,0
|
|
20231110,184100,113205425,3700,3700,3700,3700,0
|
|
20231110,184000,113205425,3700,3700,3700,3700,0
|
|
20231110,183900,113205425,3700,3700,3700,3700,0
|
|
20231110,183800,113205425,3700,3700,3700,3700,0
|
|
20231110,183700,113205425,3700,3700,3700,3700,0
|
|
20231110,183600,113205425,3700,3700,3700,3700,0
|
|
20231110,183500,113205425,3700,3700,3700,3700,0
|
|
20231110,183400,113205425,3700,3700,3700,3700,0
|
|
20231110,183300,113205425,3700,3700,3700,3700,0
|
|
20231110,183200,113205425,3700,3700,3700,3700,0
|
|
20231110,183100,113205425,3700,3700,3700,3700,0
|
|
20231110,183000,113205425,3700,3700,3700,3700,0
|
|
20231110,182900,113205425,3700,3700,3700,3700,0
|
|
20231110,182800,113205425,3700,3700,3700,3700,893
|
|
20231110,182700,113205425,3700,3700,3700,3700,0
|
|
20231110,182600,113205425,3700,3700,3700,3700,0
|
|
20231110,182500,113205425,3700,3700,3700,3700,0
|
|
20231110,182400,113205425,3700,3700,3700,3700,0
|
|
20231110,182300,113205425,3700,3700,3700,3700,0
|
|
20231110,182200,113205425,3700,3700,3700,3700,0
|
|
20231110,182100,113205425,3700,3700,3700,3700,0
|
|
20231110,182000,113205425,3700,3700,3700,3700,0
|
|
20231110,181900,113205425,3700,3700,3700,3700,0
|
|
20231110,181800,113205425,3700,3700,3700,3700,0
|
|
20231110,181700,113205425,3700,3700,3700,3700,0
|
|
20231110,181600,113205425,3700,3700,3700,3700,0
|
|
20231110,181500,113205425,3700,3700,3700,3700,0
|
|
20231110,181400,113205425,3700,3700,3700,3700,0
|
|
20231110,181300,113205425,3700,3700,3700,3700,0
|
|
20231110,181200,113205425,3700,3700,3700,3700,0
|
|
20231110,181100,113205425,3700,3700,3700,3700,0
|
|
20231110,181000,113205425,3700,3700,3700,3700,0
|
|
20231110,180900,113205425,3700,3700,3700,3700,0
|
|
20231110,180800,113205425,3700,3700,3700,3700,0
|
|
20231110,180700,113205425,3700,3700,3700,3700,0
|
|
20231110,180600,113205425,3700,3700,3700,3700,0
|
|
20231110,180500,113205425,3700,3700,3700,3700,0
|
|
20231110,180400,113205425,3700,3700,3700,3700,0
|
|
20231110,180300,113205425,3700,3700,3700,3700,0
|
|
20231110,180200,113205425,3700,3700,3700,3700,0
|
|
20231110,180100,113205425,3700,3700,3700,3700,0
|
|
20231110,180000,113205425,3700,3700,3700,3700,0
|
|
20231110,175900,113205425,3700,3700,3700,3700,0
|
|
20231110,175800,113205425,3700,3700,3700,3700,893
|
|
20231110,175700,113205425,3700,3700,3700,3700,0
|
|
20231110,175600,113205425,3700,3700,3700,3700,0
|
|
20231110,175500,113205425,3700,3700,3700,3700,0
|
|
20231110,175400,113205425,3700,3700,3700,3700,0
|
|
20231110,175300,113205425,3700,3700,3700,3700,0
|
|
20231110,175200,113205425,3700,3700,3700,3700,0
|
|
20231110,175100,113205425,3700,3700,3700,3700,0
|
|
20231110,175000,113205425,3700,3700,3700,3700,0
|
|
20231110,174900,113205425,3700,3700,3700,3700,0
|
|
20231110,174800,113205425,3700,3700,3700,3700,0
|
|
20231110,174700,113205425,3700,3700,3700,3700,0
|
|
20231110,174600,113205425,3700,3700,3700,3700,0
|
|
20231110,174500,113205425,3700,3700,3700,3700,0
|
|
20231110,174400,113205425,3700,3700,3700,3700,0
|
|
20231110,174300,113205425,3700,3700,3700,3700,0
|
|
20231110,174200,113205425,3700,3700,3700,3700,0
|
|
20231110,174100,113205425,3700,3700,3700,3700,0
|
|
20231110,174000,113205425,3700,3700,3700,3700,0
|
|
20231110,173900,113205425,3700,3700,3700,3700,0
|
|
20231110,173800,113205425,3700,3700,3700,3700,0
|
|
20231110,173700,113205425,3700,3700,3700,3700,0
|
|
20231110,173600,113205425,3700,3700,3700,3700,0
|
|
20231110,173500,113205425,3700,3700,3700,3700,0
|
|
20231110,173400,113205425,3700,3700,3700,3700,0
|
|
20231110,173300,113205425,3700,3700,3700,3700,0
|
|
20231110,173200,113205425,3700,3700,3700,3700,0
|
|
20231110,173100,113205425,3700,3700,3700,3700,0
|
|
20231110,173000,113205425,3700,3700,3700,3700,0
|
|
20231110,172900,113205425,3700,3700,3700,3700,0
|
|
20231110,172800,113205425,3700,3700,3700,3700,893
|
|
20231110,172700,113205425,3700,3700,3700,3700,0
|
|
20231110,172600,113205425,3700,3700,3700,3700,0
|
|
20231110,172500,113205425,3700,3700,3700,3700,0
|
|
20231110,172400,113205425,3700,3700,3700,3700,0
|
|
20231110,172300,113205425,3700,3700,3700,3700,0
|
|
20231110,172200,113205425,3700,3700,3700,3700,0
|
|
20231110,172100,113205425,3700,3700,3700,3700,0
|
|
20231110,172000,113205425,3700,3700,3700,3700,0
|
|
20231110,171900,113205425,3700,3700,3700,3700,0
|
|
20231110,171800,113205425,3700,3700,3700,3700,0
|
|
20231110,171700,113205425,3700,3700,3700,3700,0
|
|
20231110,171600,113205425,3700,3700,3700,3700,0
|
|
20231110,171500,113205425,3700,3700,3700,3700,0
|
|
20231110,171400,113205425,3700,3700,3700,3700,0
|
|
20231110,171300,113205425,3700,3700,3700,3700,0
|
|
20231110,171200,113205425,3700,3700,3700,3700,0
|
|
20231110,171100,113205425,3700,3700,3700,3700,0
|
|
20231110,171000,113205425,3700,3700,3700,3700,0
|
|
20231110,170900,113205425,3700,3700,3700,3700,0
|
|
20231110,170800,113205425,3700,3700,3700,3700,0
|
|
20231110,170700,113205425,3700,3700,3700,3700,0
|
|
20231110,170600,113205425,3700,3700,3700,3700,0
|
|
20231110,170500,113205425,3700,3700,3700,3700,0
|
|
20231110,170400,113205425,3700,3700,3700,3700,0
|
|
20231110,170300,113205425,3700,3700,3700,3700,0
|
|
20231110,170200,113205425,3700,3700,3700,3700,0
|
|
20231110,170100,113205425,3700,3700,3700,3700,0
|
|
20231110,170000,113205425,3700,3700,3700,3700,0
|
|
20231110,165900,113205425,3700,3700,3700,3700,0
|
|
20231110,165800,113205425,3700,3700,3700,3700,893
|
|
20231110,165700,113205425,3700,3700,3700,3700,0
|
|
20231110,165600,113205425,3700,3700,3700,3700,0
|
|
20231110,165500,113205425,3700,3700,3700,3700,0
|
|
20231110,165400,113205425,3700,3700,3700,3700,0
|
|
20231110,165300,113205425,3700,3700,3700,3700,0
|
|
20231110,165200,113205425,3700,3700,3700,3700,0
|
|
20231110,165100,113205425,3700,3700,3700,3700,0
|
|
20231110,165000,113205425,3700,3700,3700,3700,0
|
|
20231110,164900,113205425,3700,3700,3700,3700,0
|
|
20231110,164800,113205425,3700,3700,3700,3700,0
|
|
20231110,164700,113205425,3700,3700,3700,3700,0
|
|
20231110,164600,113205425,3700,3700,3700,3700,0
|
|
20231110,164500,113205425,3700,3700,3700,3700,0
|
|
20231110,164400,113205425,3700,3700,3700,3700,0
|
|
20231110,164300,113205425,3700,3700,3700,3700,0
|
|
20231110,164200,113205425,3700,3700,3700,3700,0
|
|
20231110,164100,113205425,3700,3700,3700,3700,0
|
|
20231110,164000,113205425,3700,3700,3700,3700,0
|
|
20231110,163900,113205425,3700,3700,3700,3700,0
|
|
20231110,163800,113205425,3700,3700,3700,3700,0
|
|
20231110,163700,113205425,3700,3700,3700,3700,0
|
|
20231110,163600,113205425,3700,3700,3700,3700,0
|
|
20231110,163500,113205425,3700,3700,3700,3700,0
|
|
20231110,163400,113205425,3700,3700,3700,3700,0
|
|
20231110,163300,113205425,3700,3700,3700,3700,0
|
|
20231110,163200,113205425,3700,3700,3700,3700,0
|
|
20231110,163100,113205425,3700,3700,3700,3700,0
|
|
20231110,163000,113205425,3700,3700,3700,3700,0
|
|
20231110,162900,113205425,3700,3700,3700,3700,0
|
|
20231110,162800,113205425,3700,3700,3700,3700,893
|
|
20231110,162700,113205425,3700,3700,3700,3700,0
|
|
20231110,162600,113205425,3700,3700,3700,3700,0
|
|
20231110,162500,113205425,3700,3700,3700,3700,0
|
|
20231110,162400,113205425,3700,3700,3700,3700,0
|
|
20231110,162300,113205425,3700,3700,3700,3700,0
|
|
20231110,162200,113205425,3700,3700,3700,3700,0
|
|
20231110,162100,113205425,3700,3700,3700,3700,0
|
|
20231110,162000,113205425,3700,3700,3700,3700,0
|
|
20231110,161900,113205425,3700,3700,3700,3700,0
|
|
20231110,161800,113205425,3700,3700,3700,3700,0
|
|
20231110,161700,113205425,3700,3700,3700,3700,0
|
|
20231110,161600,113205425,3700,3700,3700,3700,0
|
|
20231110,161500,113205425,3700,3700,3700,3700,0
|
|
20231110,161400,113205425,3700,3700,3700,3700,0
|
|
20231110,161300,113205425,3700,3700,3700,3700,0
|
|
20231110,161200,113205425,3700,3700,3700,3700,0
|
|
20231110,161100,113205425,3700,3700,3700,3700,0
|
|
20231110,161000,113205425,3700,3700,3700,3700,0
|
|
20231110,160900,113205425,3700,3700,3700,3700,0
|
|
20231110,160800,113205425,3700,3700,3700,3700,0
|
|
20231110,160700,113205425,3700,3700,3700,3700,0
|
|
20231110,160600,113205425,3700,3700,3700,3700,0
|
|
20231110,160500,113205425,3700,3700,3700,3700,0
|
|
20231110,160400,113205425,3700,3700,3700,3700,0
|
|
20231110,160300,113205425,3700,3700,3700,3700,0
|
|
20231110,160200,113205425,3700,3700,3700,3700,0
|
|
20231110,160100,113205425,3700,3700,3700,3700,0
|
|
20231110,160000,113205425,3700,3700,3700,3700,0
|
|
20231110,155900,113205425,3700,3700,3700,3700,0
|
|
20231110,155800,113205425,3700,3700,3700,3700,893
|
|
20231110,155700,113205425,3700,3700,3700,3700,0
|
|
20231110,155600,113205425,3700,3700,3700,3700,0
|
|
20231110,155500,113205425,3700,3700,3700,3700,0
|
|
20231110,155400,113205425,3700,3700,3700,3700,0
|
|
20231110,155300,113205425,3700,3700,3700,3700,0
|
|
20231110,155200,113205425,3700,3700,3700,3700,0
|
|
20231110,155100,113205425,3700,3700,3700,3700,0
|
|
20231110,155000,113205425,3700,3700,3700,3700,0
|
|
20231110,154900,113205425,3700,3700,3700,3700,0
|
|
20231110,154800,113205425,3700,3700,3700,3700,0
|
|
20231110,154700,113205425,3700,3700,3700,3700,0
|
|
20231110,154600,113205425,3700,3700,3700,3700,0
|
|
20231110,154500,113205425,3700,3700,3700,3700,0
|
|
20231110,154400,113205425,3700,3700,3700,3700,0
|
|
20231110,154300,113205425,3700,3700,3700,3700,0
|
|
20231110,154200,113205425,3700,3700,3700,3700,0
|
|
20231110,154100,113205425,3700,3700,3700,3700,0
|
|
20231110,154000,113205425,3700,3700,3700,3700,0
|
|
20231110,153900,113205425,3700,3700,3700,3700,0
|
|
20231110,153800,113205425,3700,3700,3700,3700,0
|
|
20231110,153700,113205425,3700,3700,3700,3700,0
|
|
20231110,153600,113205425,3700,3700,3700,3700,0
|
|
20231110,153500,113205425,3700,3700,3700,3700,0
|
|
20231110,153400,113205425,3700,3700,3700,3700,0
|
|
20231110,153300,113205425,3700,3700,3700,3700,0
|
|
20231110,153200,113205425,3700,3700,3700,3700,0
|
|
20231110,153100,113205425,3700,3700,3700,3700,0
|
|
20231110,153000,113205425,3700,3700,3700,3700,893
|
|
20231110,152900,109901325,3715,3715,3715,3715,0
|
|
20231110,152800,109901325,3715,3715,3715,3715,0
|
|
20231110,152700,109901325,3715,3715,3715,3715,0
|
|
20231110,152600,109901325,3715,3715,3715,3715,0
|
|
20231110,152500,109901325,3715,3715,3715,3715,0
|
|
20231110,152400,109901325,3715,3715,3715,3715,0
|
|
20231110,152300,109901325,3715,3715,3715,3715,0
|
|
20231110,152200,109901325,3715,3715,3715,3715,0
|
|
20231110,152100,109901325,3715,3715,3715,3715,0
|
|
20231110,152000,109901325,3715,3715,3715,3715,0
|
|
20231110,151900,109901325,3715,3715,3715,3715,0
|
|
20231110,151800,109901325,3715,3715,3715,3715,0
|
|
20231110,151700,109901325,3715,3715,3715,3715,3
|
|
20231110,151600,109890180,3715,3715,3715,3715,0
|
|
20231110,151500,109890180,3715,3715,3715,3715,0
|
|
20231110,151400,109890180,3715,3715,3715,3715,6
|
|
20231110,151300,109867890,3715,3715,3715,3715,0
|
|
20231110,151200,109867890,3715,3715,3715,3715,0
|
|
20231110,151100,109867890,3715,3715,3715,3715,0
|
|
20231110,151000,109867890,3715,3715,3715,3715,20
|
|
20231110,150900,109793590,3715,3715,3715,3715,0
|
|
20231110,150800,109793590,3715,3715,3715,3715,1
|
|
20231110,150700,109789875,3710,3710,3710,3710,0
|
|
20231110,150600,109789875,3710,3710,3710,3710,0
|
|
20231110,150500,109789875,3710,3710,3710,3710,112
|
|
20231110,150400,109374355,3710,3710,3710,3710,41
|
|
20231110,150300,109222245,3710,3710,3710,3710,0
|
|
20231110,150200,109222245,3710,3710,3710,3710,1
|
|
20231110,150100,109218535,3700,3700,3700,3700,101
|
|
20231110,150000,108844835,3715,3715,3715,3715,0
|
|
20231110,145900,108844835,3715,3715,3715,3715,0
|
|
20231110,145800,108844835,3715,3715,3715,3715,0
|
|
20231110,145700,108844835,3715,3715,3715,3715,1
|
|
20231110,145600,108841120,3720,3720,3720,3720,1
|
|
20231110,145500,108837400,3700,3700,3700,3700,146
|
|
20231110,145400,108297200,3720,3720,3720,3720,0
|
|
20231110,145300,108297200,3720,3720,3720,3720,0
|
|
20231110,145200,108297200,3720,3720,3720,3720,0
|
|
20231110,145100,108297200,3720,3720,3720,3720,1
|
|
20231110,145000,108293480,3700,3700,3700,3700,0
|
|
20231110,144900,108293480,3700,3705,3705,3700,256
|
|
20231110,144800,107345850,3720,3720,3720,3720,0
|
|
20231110,144700,107345850,3720,3720,3720,3720,0
|
|
20231110,144600,107345850,3720,3720,3720,3720,0
|
|
20231110,144500,107345850,3720,3720,3720,3720,0
|
|
20231110,144400,107345850,3720,3720,3720,3720,0
|
|
20231110,144300,107345850,3720,3720,3720,3720,1
|
|
20231110,144200,107342130,3725,3725,3725,3725,0
|
|
20231110,144100,107342130,3725,3725,3725,3725,0
|
|
20231110,144000,107342130,3725,3725,3725,3725,0
|
|
20231110,143900,107342130,3725,3725,3725,3725,1
|
|
20231110,143800,107338405,3725,3725,3725,3725,0
|
|
20231110,143700,107338405,3725,3725,3725,3725,0
|
|
20231110,143600,107338405,3725,3725,3725,3725,0
|
|
20231110,143500,107338405,3725,3725,3725,3725,0
|
|
20231110,143400,107338405,3725,3725,3725,3725,0
|
|
20231110,143300,107338405,3725,3725,3725,3725,0
|
|
20231110,143200,107338405,3725,3725,3725,3725,0
|
|
20231110,143100,107338405,3725,3725,3725,3725,1
|
|
20231110,143000,107334680,3720,3720,3720,3720,169
|
|
20231110,142900,106706000,3720,3720,3720,3720,0
|
|
20231110,142800,106706000,3720,3720,3720,3720,0
|
|
20231110,142700,106706000,3720,3720,3720,3720,1
|
|
20231110,142600,106702280,3720,3720,3720,3720,0
|
|
20231110,142500,106702280,3720,3720,3720,3720,1
|
|
20231110,142400,106698560,3725,3725,3725,3725,0
|
|
20231110,142300,106698560,3725,3725,3725,3725,0
|
|
20231110,142200,106698560,3725,3725,3725,3725,0
|
|
20231110,142100,106698560,3725,3725,3725,3725,0
|
|
20231110,142000,106698560,3725,3725,3725,3725,0
|
|
20231110,141900,106698560,3725,3725,3725,3725,0
|
|
20231110,141800,106698560,3725,3725,3725,3725,0
|
|
20231110,141700,106698560,3725,3705,3725,3705,357
|
|
20231110,141600,105375855,3700,3700,3700,3700,0
|
|
20231110,141500,105375855,3700,3700,3700,3700,0
|
|
20231110,141400,105375855,3700,3700,3700,3700,20
|
|
20231110,141300,105301855,3705,3705,3705,3705,0
|
|
20231110,141200,105301855,3705,3705,3705,3705,1
|
|
20231110,141100,105298150,3700,3700,3700,3700,66
|
|
20231110,141000,105053950,3705,3705,3705,3705,1
|
|
20231110,140900,105050245,3705,3705,3705,3705,642
|
|
20231110,140800,102671635,3725,3725,3725,3725,0
|
|
20231110,140700,102671635,3725,3725,3725,3725,0
|
|
20231110,140600,102671635,3725,3725,3725,3725,0
|
|
20231110,140500,102671635,3725,3725,3725,3725,0
|
|
20231110,140400,102671635,3725,3720,3725,3720,9
|
|
20231110,140300,102638150,3720,3720,3720,3720,1
|
|
20231110,140200,102634430,3725,3725,3725,3725,0
|
|
20231110,140100,102634430,3725,3725,3725,3725,1
|
|
20231110,140000,102630705,3725,3725,3725,3725,1
|
|
20231110,135900,102626980,3730,3730,3730,3730,0
|
|
20231110,135800,102626980,3730,3730,3730,3730,0
|
|
20231110,135700,102626980,3730,3730,3730,3730,0
|
|
20231110,135600,102626980,3730,3730,3730,3730,0
|
|
20231110,135500,102626980,3730,3730,3730,3730,0
|
|
20231110,135400,102626980,3730,3710,3730,3710,42
|
|
20231110,135300,102470880,3710,3710,3710,3710,107
|
|
20231110,135200,102073910,3730,3730,3730,3730,1
|
|
20231110,135100,102070180,3730,3730,3730,3730,0
|
|
20231110,135000,102070180,3730,3730,3730,3730,0
|
|
20231110,134900,102070180,3730,3730,3730,3730,0
|
|
20231110,134800,102070180,3730,3730,3730,3730,0
|
|
20231110,134700,102070180,3730,3730,3730,3730,0
|
|
20231110,134600,102070180,3730,3730,3730,3730,0
|
|
20231110,134500,102070180,3730,3730,3730,3730,0
|
|
20231110,134400,102070180,3730,3730,3730,3730,0
|
|
20231110,134300,102070180,3730,3730,3730,3730,0
|
|
20231110,134200,102070180,3730,3730,3730,3730,1
|
|
20231110,134100,102066450,3730,3730,3730,3730,1
|
|
20231110,134000,102062720,3735,3735,3735,3735,0
|
|
20231110,133900,102062720,3735,3735,3735,3735,0
|
|
20231110,133800,102062720,3735,3735,3735,3735,0
|
|
20231110,133700,102062720,3735,3735,3735,3735,0
|
|
20231110,133600,102062720,3735,3735,3735,3735,0
|
|
20231110,133500,102062720,3735,3735,3735,3735,0
|
|
20231110,133400,102062720,3735,3735,3735,3735,0
|
|
20231110,133300,102062720,3735,3735,3735,3735,0
|
|
20231110,133200,102062720,3735,3735,3735,3735,0
|
|
20231110,133100,102062720,3735,3735,3735,3735,0
|
|
20231110,133000,102062720,3735,3735,3735,3735,1
|
|
20231110,132900,102058985,3715,3715,3715,3715,0
|
|
20231110,132800,102058985,3715,3715,3715,3715,1182
|
|
20231110,132700,97667855,3715,3715,3715,3715,0
|
|
20231110,132600,97667855,3715,3715,3715,3715,0
|
|
20231110,132500,97667855,3715,3715,3715,3715,0
|
|
20231110,132400,97667855,3715,3715,3715,3715,0
|
|
20231110,132300,97667855,3715,3715,3715,3715,0
|
|
20231110,132200,97667855,3715,3715,3715,3715,0
|
|
20231110,132100,97667855,3715,3715,3715,3715,0
|
|
20231110,132000,97667855,3715,3715,3715,3715,2
|
|
20231110,131900,97660425,3710,3710,3710,3710,1
|
|
20231110,131800,97656715,3715,3715,3715,3715,0
|
|
20231110,131700,97656715,3715,3715,3715,3715,1
|
|
20231110,131600,97653000,3715,3720,3720,3715,945
|
|
20231110,131500,94140290,3735,3735,3735,3735,0
|
|
20231110,131400,94140290,3735,3735,3735,3735,0
|
|
20231110,131300,94140290,3735,3735,3735,3735,0
|
|
20231110,131200,94140290,3735,3735,3735,3735,0
|
|
20231110,131100,94140290,3735,3735,3735,3735,0
|
|
20231110,131000,94140290,3735,3735,3735,3735,0
|
|
20231110,130900,94140290,3735,3735,3735,3735,0
|
|
20231110,130800,94140290,3735,3735,3735,3735,0
|
|
20231110,130700,94140290,3735,3735,3735,3735,0
|
|
20231110,130600,94140290,3735,3735,3735,3735,0
|
|
20231110,130500,94140290,3735,3735,3735,3735,0
|
|
20231110,130400,94140290,3735,3735,3735,3735,0
|
|
20231110,130300,94140290,3735,3720,3735,3720,309
|
|
20231110,130200,92990745,3735,3735,3735,3735,1
|
|
20231110,130100,92987010,3720,3720,3720,3720,0
|
|
20231110,130000,92987010,3720,3720,3720,3720,0
|
|
20231110,125900,92987010,3720,3720,3720,3720,374
|
|
20231110,125800,91595730,3735,3735,3735,3735,0
|
|
20231110,125700,91595730,3735,3735,3735,3735,0
|
|
20231110,125600,91595730,3735,3735,3735,3735,0
|
|
20231110,125500,91595730,3735,3735,3735,3735,0
|
|
20231110,125400,91595730,3735,3735,3735,3735,0
|
|
20231110,125300,91595730,3735,3735,3735,3735,0
|
|
20231110,125200,91595730,3735,3735,3735,3735,0
|
|
20231110,125100,91595730,3735,3735,3735,3735,0
|
|
20231110,125000,91595730,3735,3735,3735,3735,0
|
|
20231110,124900,91595730,3735,3735,3735,3735,0
|
|
20231110,124800,91595730,3735,3735,3735,3735,1
|
|
20231110,124700,91591995,3740,3740,3740,3740,0
|
|
20231110,124600,91591995,3740,3740,3740,3740,0
|
|
20231110,124500,91591995,3740,3740,3740,3740,0
|
|
20231110,124400,91591995,3740,3740,3740,3740,0
|
|
20231110,124300,91591995,3740,3740,3740,3740,0
|
|
20231110,124200,91591995,3740,3740,3740,3740,0
|
|
20231110,124100,91591995,3740,3740,3740,3740,0
|
|
20231110,124000,91591995,3740,3740,3740,3740,1
|
|
20231110,123900,91588255,3740,3740,3740,3740,0
|
|
20231110,123800,91588255,3740,3740,3740,3740,0
|
|
20231110,123700,91588255,3740,3740,3740,3740,0
|
|
20231110,123600,91588255,3740,3740,3740,3740,0
|
|
20231110,123500,91588255,3740,3720,3740,3720,301
|
|
20231110,123400,90468515,3740,3740,3740,3740,0
|
|
20231110,123300,90468515,3740,3740,3740,3740,1
|
|
20231110,123200,90464775,3725,3725,3725,3725,0
|
|
20231110,123100,90464775,3725,3725,3725,3725,700
|
|
20231110,123000,87857275,3740,3740,3740,3740,0
|
|
20231110,122900,87857275,3740,3740,3740,3740,0
|
|
20231110,122800,87857275,3740,3740,3740,3740,183
|
|
20231110,122700,87172855,3740,3740,3740,3740,0
|
|
20231110,122600,87172855,3740,3740,3740,3740,0
|
|
20231110,122500,87172855,3740,3740,3740,3740,0
|
|
20231110,122400,87172855,3740,3740,3740,3740,0
|
|
20231110,122300,87172855,3740,3740,3740,3740,0
|
|
20231110,122200,87172855,3740,3730,3740,3730,404
|
|
20231110,122100,85663955,3720,3720,3720,3720,1662
|
|
20231110,122000,79481315,3720,3715,3720,3715,91
|
|
20231110,121900,79143245,3720,3720,3720,3720,0
|
|
20231110,121800,79143245,3720,3720,3720,3720,0
|
|
20231110,121700,79143245,3720,3720,3720,3720,0
|
|
20231110,121600,79143245,3720,3720,3720,3720,0
|
|
20231110,121500,79143245,3720,3720,3720,3720,0
|
|
20231110,121400,79143245,3720,3720,3720,3720,1
|
|
20231110,121300,79139525,3700,3700,3700,3700,0
|
|
20231110,121200,79139525,3700,3700,3700,3700,1
|
|
20231110,121100,79135825,3730,3730,3730,3730,0
|
|
20231110,121000,79135825,3730,3730,3730,3730,0
|
|
20231110,120900,79135825,3730,3730,3730,3730,0
|
|
20231110,120800,79135825,3730,3730,3730,3730,0
|
|
20231110,120700,79135825,3730,3730,3730,3730,0
|
|
20231110,120600,79135825,3730,3730,3730,3730,0
|
|
20231110,120500,79135825,3730,3730,3730,3730,0
|
|
20231110,120400,79135825,3730,3730,3730,3730,0
|
|
20231110,120300,79135825,3730,3730,3730,3730,0
|
|
20231110,120200,79135825,3730,3730,3730,3730,0
|
|
20231110,120100,79135825,3730,3730,3730,3730,0
|
|
20231110,120000,79135825,3730,3730,3730,3730,0
|
|
20231110,115900,79135825,3730,3730,3730,3730,1
|
|
20231110,115800,79132095,3700,3700,3700,3700,0
|
|
20231110,115700,79132095,3700,3705,3705,3700,138
|
|
20231110,115600,78621375,3730,3730,3730,3730,0
|
|
20231110,115500,78621375,3730,3730,3730,3730,0
|
|
20231110,115400,78621375,3730,3730,3730,3730,0
|
|
20231110,115300,78621375,3730,3730,3730,3730,3
|
|
20231110,115200,78610185,3730,3730,3730,3730,0
|
|
20231110,115100,78610185,3730,3730,3730,3730,0
|
|
20231110,115000,78610185,3730,3730,3730,3730,0
|
|
20231110,114900,78610185,3730,3705,3730,3705,51
|
|
20231110,114800,78421205,3730,3730,3730,3730,0
|
|
20231110,114700,78421205,3730,3730,3730,3730,0
|
|
20231110,114600,78421205,3730,3730,3730,3730,0
|
|
20231110,114500,78421205,3730,3730,3730,3730,0
|
|
20231110,114400,78421205,3730,3730,3730,3730,0
|
|
20231110,114300,78421205,3730,3705,3730,3705,2
|
|
20231110,114200,78413770,3740,3740,3740,3740,0
|
|
20231110,114100,78413770,3740,3740,3740,3740,0
|
|
20231110,114000,78413770,3740,3740,3740,3740,0
|
|
20231110,113900,78413770,3740,3740,3740,3740,0
|
|
20231110,113800,78413770,3740,3740,3740,3740,0
|
|
20231110,113700,78413770,3740,3740,3740,3740,0
|
|
20231110,113600,78413770,3740,3740,3740,3740,0
|
|
20231110,113500,78413770,3740,3740,3740,3740,0
|
|
20231110,113400,78413770,3740,3740,3740,3740,0
|
|
20231110,113300,78413770,3740,3740,3740,3740,0
|
|
20231110,113200,78413770,3740,3740,3740,3740,0
|
|
20231110,113100,78413770,3740,3740,3740,3740,0
|
|
20231110,113000,78413770,3740,3740,3740,3740,0
|
|
20231110,112900,78413770,3740,3740,3740,3740,0
|
|
20231110,112800,78413770,3740,3740,3740,3740,0
|
|
20231110,112700,78413770,3740,3740,3740,3740,0
|
|
20231110,112600,78413770,3740,3740,3740,3740,0
|
|
20231110,112500,78413770,3740,3740,3740,3740,0
|
|
20231110,112400,78413770,3740,3740,3740,3740,0
|
|
20231110,112300,78413770,3740,3740,3740,3740,0
|
|
20231110,112200,78413770,3740,3740,3740,3740,0
|
|
20231110,112100,78413770,3740,3740,3740,3740,0
|
|
20231110,112000,78413770,3740,3740,3740,3740,0
|
|
20231110,111900,78413770,3740,3740,3740,3740,0
|
|
20231110,111800,78413770,3740,3740,3740,3740,0
|
|
20231110,111700,78413770,3740,3740,3740,3740,0
|
|
20231110,111600,78413770,3740,3740,3740,3740,0
|
|
20231110,111500,78413770,3740,3740,3740,3740,0
|
|
20231110,111400,78413770,3740,3740,3740,3740,0
|
|
20231110,111300,78413770,3740,3710,3740,3705,893
|
|
20231110,111200,75099870,3730,3730,3730,3730,0
|
|
20231110,111100,75099870,3730,3730,3730,3730,26
|
|
20231110,111000,75002890,3735,3735,3735,3735,0
|
|
20231110,110900,75002890,3735,3735,3735,3735,0
|
|
20231110,110800,75002890,3735,3735,3735,3735,0
|
|
20231110,110700,75002890,3735,3735,3735,3735,0
|
|
20231110,110600,75002890,3735,3735,3735,3735,0
|
|
20231110,110500,75002890,3735,3730,3735,3730,205
|
|
20231110,110400,74238235,3740,3745,3745,3740,4
|
|
20231110,110300,74223270,3740,3745,3745,3740,115
|
|
20231110,110200,73792670,3745,3745,3745,3745,0
|
|
20231110,110100,73792670,3745,3745,3745,3745,0
|
|
20231110,110000,73792670,3745,3730,3745,3730,15
|
|
20231110,105900,73736705,3730,3720,3730,3720,144
|
|
20231110,105800,73201015,3715,3705,3715,3705,3732
|
|
20231110,105700,59342445,3700,3700,3700,3700,0
|
|
20231110,105600,59342445,3700,3700,3700,3700,0
|
|
20231110,105500,59342445,3700,3700,3700,3700,0
|
|
20231110,105400,59342445,3700,3700,3700,3700,159
|
|
20231110,105300,58754145,3700,3700,3700,3700,0
|
|
20231110,105200,58754145,3700,3700,3700,3700,0
|
|
20231110,105100,58754145,3700,3700,3700,3700,0
|
|
20231110,105000,58754145,3700,3700,3700,3700,0
|
|
20231110,104900,58754145,3700,3700,3700,3700,1250
|
|
20231110,104800,54129145,3700,3700,3700,3700,0
|
|
20231110,104700,54129145,3700,3700,3700,3700,0
|
|
20231110,104600,54129145,3700,3700,3700,3700,0
|
|
20231110,104500,54129145,3700,3700,3700,3700,0
|
|
20231110,104400,54129145,3700,3700,3700,3700,27
|
|
20231110,104300,54029245,3700,3700,3700,3700,0
|
|
20231110,104200,54029245,3700,3700,3700,3700,0
|
|
20231110,104100,54029245,3700,3700,3700,3700,0
|
|
20231110,104000,54029245,3700,3700,3700,3700,0
|
|
20231110,103900,54029245,3700,3700,3700,3700,0
|
|
20231110,103800,54029245,3700,3700,3700,3700,0
|
|
20231110,103700,54029245,3700,3700,3700,3700,0
|
|
20231110,103600,54029245,3700,3690,3700,3690,135
|
|
20231110,103500,53529925,3690,3690,3690,3690,1
|
|
20231110,103400,53526235,3680,3680,3680,3680,26
|
|
20231110,103300,53430555,3690,3690,3690,3690,1
|
|
20231110,103200,53426865,3690,3690,3690,3690,0
|
|
20231110,103100,53426865,3690,3690,3690,3690,0
|
|
20231110,103000,53426865,3690,3690,3690,3690,0
|
|
20231110,102900,53426865,3690,3690,3690,3690,0
|
|
20231110,102800,53426865,3690,3690,3690,3690,0
|
|
20231110,102700,53426865,3690,3690,3690,3690,0
|
|
20231110,102600,53426865,3690,3690,3690,3690,0
|
|
20231110,102500,53426865,3690,3690,3690,3690,0
|
|
20231110,102400,53426865,3690,3680,3690,3680,51
|
|
20231110,102300,53239175,3690,3690,3690,3690,0
|
|
20231110,102200,53239175,3690,3690,3690,3690,0
|
|
20231110,102100,53239175,3690,3690,3690,3690,0
|
|
20231110,102000,53239175,3690,3690,3690,3690,0
|
|
20231110,101900,53239175,3690,3690,3690,3690,0
|
|
20231110,101800,53239175,3690,3690,3690,3690,0
|
|
20231110,101700,53239175,3690,3690,3690,3690,0
|
|
20231110,101600,53239175,3690,3690,3690,3690,0
|
|
20231110,101500,53239175,3690,3690,3690,3690,1
|
|
20231110,101400,53235485,3675,3675,3675,3675,2
|
|
20231110,101300,53228135,3690,3690,3690,3690,0
|
|
20231110,101200,53228135,3690,3690,3690,3690,0
|
|
20231110,101100,53228135,3690,3690,3690,3690,1
|
|
20231110,101000,53224445,3680,3680,3680,3680,0
|
|
20231110,100900,53224445,3680,3680,3680,3680,0
|
|
20231110,100800,53224445,3680,3680,3680,3680,21
|
|
20231110,100700,53147165,3680,3680,3680,3680,25
|
|
20231110,100600,53055165,3675,3675,3675,3675,81
|
|
20231110,100500,52757490,3675,3675,3675,3675,1
|
|
20231110,100400,52753815,3690,3690,3690,3690,0
|
|
20231110,100300,52753815,3690,3690,3690,3690,0
|
|
20231110,100200,52753815,3690,3690,3690,3690,26
|
|
20231110,100100,52657875,3690,3680,3690,3680,312
|
|
20231110,100000,51509705,3680,3680,3680,3680,23
|
|
20231110,095900,51425065,3675,3675,3675,3675,159
|
|
20231110,095800,50840740,3675,3675,3675,3675,0
|
|
20231110,095700,50840740,3675,3675,3675,3675,0
|
|
20231110,095600,50840740,3675,3675,3675,3675,1
|
|
20231110,095500,50837065,3675,3675,3675,3675,0
|
|
20231110,095400,50837065,3675,3675,3675,3675,0
|
|
20231110,095300,50837065,3675,3675,3675,3675,0
|
|
20231110,095200,50837065,3675,3675,3675,3675,0
|
|
20231110,095100,50837065,3675,3675,3675,3675,0
|
|
20231110,095000,50837065,3675,3675,3675,3675,0
|
|
20231110,094900,50837065,3675,3675,3675,3675,0
|
|
20231110,094800,50837065,3675,3675,3675,3675,0
|
|
20231110,094700,50837065,3675,3675,3675,3675,10
|
|
20231110,094600,50800315,3675,3675,3675,3675,0
|
|
20231110,094500,50800315,3675,3675,3675,3675,0
|
|
20231110,094400,50800315,3675,3675,3675,3675,0
|
|
20231110,094300,50800315,3675,3675,3675,3675,0
|
|
20231110,094200,50800315,3675,3660,3675,3660,18
|
|
20231110,094100,50734360,3665,3665,3665,3660,190
|
|
20231110,094000,50038930,3680,3680,3680,3680,0
|
|
20231110,093900,50038930,3680,3680,3680,3680,0
|
|
20231110,093800,50038930,3680,3680,3680,3680,0
|
|
20231110,093700,50038930,3680,3680,3680,3680,0
|
|
20231110,093600,50038930,3680,3680,3680,3680,0
|
|
20231110,093500,50038930,3680,3680,3680,3680,0
|
|
20231110,093400,50038930,3680,3680,3680,3680,0
|
|
20231110,093300,50038930,3680,3680,3680,3680,28
|
|
20231110,093200,49935890,3680,3680,3680,3680,0
|
|
20231110,093100,49935890,3680,3680,3680,3680,1
|
|
20231110,093000,49932210,3660,3680,3680,3660,101
|
|
20231110,092900,49562530,3660,3660,3660,3660,0
|
|
20231110,092800,49562530,3660,3670,3700,3660,1701
|
|
20231110,092700,43333150,3675,3675,3675,3675,100
|
|
20231110,092600,42965650,3680,3680,3680,3680,0
|
|
20231110,092500,42965650,3680,3680,3680,3670,47
|
|
20231110,092400,42792970,3700,3700,3700,3700,0
|
|
20231110,092300,42792970,3700,3700,3700,3700,0
|
|
20231110,092200,42792970,3700,3700,3700,3700,0
|
|
20231110,092100,42792970,3700,3700,3700,3700,0
|
|
20231110,092000,42792970,3700,3670,3700,3670,55
|
|
20231110,091900,42590185,3670,3670,3670,3670,795
|
|
20231110,091800,39672535,3695,3695,3695,3695,10
|
|
20231110,091700,39635585,3675,3675,3675,3675,18
|
|
20231110,091600,39569435,3695,3670,3695,3670,55
|
|
20231110,091500,39367560,3695,3690,3695,3690,2
|
|
20231110,091400,39360175,3670,3670,3670,3670,8117
|
|
20231110,091300,9570785,3695,3695,3695,3695,0
|
|
20231110,091200,9570785,3695,3660,3695,3660,19
|
|
20231110,091100,9501210,3695,3660,3695,3655,56
|
|
20231110,091000,9296250,3695,3695,3695,3695,1
|
|
20231110,090900,9292555,3655,3660,3660,3655,123
|
|
20231110,090800,8842900,3695,3695,3695,3695,0
|
|
20231110,090700,8842900,3695,3695,3695,3695,0
|
|
20231110,090600,8842900,3695,3695,3695,3695,0
|
|
20231110,090500,8842900,3695,3695,3695,3695,24
|
|
20231110,090400,8754220,3695,3695,3695,3695,1
|
|
20231110,090300,8750525,3680,3680,3680,3680,434
|
|
20231110,090200,7153405,3680,3675,3680,3655,20
|
|
20231110,090100,7079965,3680,3685,3685,3680,1018
|
|
20231110,090000,3333700,3700,3700,3700,3700,901
|