647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194400,73618000,4245,4245,4245,4245,730
|
|
20231107,194300,73618000,4245,4245,4245,4245,0
|
|
20231107,194200,73618000,4245,4245,4245,4245,0
|
|
20231107,194100,73618000,4245,4245,4245,4245,0
|
|
20231107,194000,73618000,4245,4245,4245,4245,0
|
|
20231107,193900,73618000,4245,4245,4245,4245,0
|
|
20231107,193800,73618000,4245,4245,4245,4245,0
|
|
20231107,193700,73618000,4245,4245,4245,4245,0
|
|
20231107,193600,73618000,4245,4245,4245,4245,0
|
|
20231107,193500,73618000,4245,4245,4245,4245,0
|
|
20231107,193400,73618000,4245,4245,4245,4245,0
|
|
20231107,193300,73618000,4245,4245,4245,4245,0
|
|
20231107,193200,73618000,4245,4245,4245,4245,0
|
|
20231107,193100,73618000,4245,4245,4245,4245,0
|
|
20231107,193000,73618000,4245,4245,4245,4245,0
|
|
20231107,192900,73618000,4245,4245,4245,4245,0
|
|
20231107,192800,73618000,4245,4245,4245,4245,0
|
|
20231107,192700,73618000,4245,4245,4245,4245,0
|
|
20231107,192600,73618000,4245,4245,4245,4245,0
|
|
20231107,192500,73618000,4245,4245,4245,4245,0
|
|
20231107,192400,73618000,4245,4245,4245,4245,0
|
|
20231107,192300,73618000,4245,4245,4245,4245,0
|
|
20231107,192200,73618000,4245,4245,4245,4245,0
|
|
20231107,192100,73618000,4245,4245,4245,4245,0
|
|
20231107,192000,73618000,4245,4245,4245,4245,0
|
|
20231107,191900,73618000,4245,4245,4245,4245,0
|
|
20231107,191800,73618000,4245,4245,4245,4245,0
|
|
20231107,191700,73618000,4245,4245,4245,4245,0
|
|
20231107,191600,73618000,4245,4245,4245,4245,0
|
|
20231107,191500,73618000,4245,4245,4245,4245,0
|
|
20231107,191400,73618000,4245,4245,4245,4245,730
|
|
20231107,191300,73618000,4245,4245,4245,4245,0
|
|
20231107,191200,73618000,4245,4245,4245,4245,0
|
|
20231107,191100,73618000,4245,4245,4245,4245,0
|
|
20231107,191000,73618000,4245,4245,4245,4245,0
|
|
20231107,190900,73618000,4245,4245,4245,4245,0
|
|
20231107,190800,73618000,4245,4245,4245,4245,0
|
|
20231107,190700,73618000,4245,4245,4245,4245,0
|
|
20231107,190600,73618000,4245,4245,4245,4245,0
|
|
20231107,190500,73618000,4245,4245,4245,4245,0
|
|
20231107,190400,73618000,4245,4245,4245,4245,0
|
|
20231107,190300,73618000,4245,4245,4245,4245,0
|
|
20231107,190200,73618000,4245,4245,4245,4245,0
|
|
20231107,190100,73618000,4245,4245,4245,4245,0
|
|
20231107,190000,73618000,4245,4245,4245,4245,0
|
|
20231107,185900,73618000,4245,4245,4245,4245,0
|
|
20231107,185800,73618000,4245,4245,4245,4245,0
|
|
20231107,185700,73618000,4245,4245,4245,4245,0
|
|
20231107,185600,73618000,4245,4245,4245,4245,0
|
|
20231107,185500,73618000,4245,4245,4245,4245,0
|
|
20231107,185400,73618000,4245,4245,4245,4245,0
|
|
20231107,185300,73618000,4245,4245,4245,4245,0
|
|
20231107,185200,73618000,4245,4245,4245,4245,0
|
|
20231107,185100,73618000,4245,4245,4245,4245,0
|
|
20231107,185000,73618000,4245,4245,4245,4245,0
|
|
20231107,184900,73618000,4245,4245,4245,4245,0
|
|
20231107,184800,73618000,4245,4245,4245,4245,0
|
|
20231107,184700,73618000,4245,4245,4245,4245,0
|
|
20231107,184600,73618000,4245,4245,4245,4245,0
|
|
20231107,184500,73618000,4245,4245,4245,4245,0
|
|
20231107,184400,73618000,4245,4245,4245,4245,730
|
|
20231107,184300,73618000,4245,4245,4245,4245,0
|
|
20231107,184200,73618000,4245,4245,4245,4245,0
|
|
20231107,184100,73618000,4245,4245,4245,4245,0
|
|
20231107,184000,73618000,4245,4245,4245,4245,0
|
|
20231107,183900,73618000,4245,4245,4245,4245,0
|
|
20231107,183800,73618000,4245,4245,4245,4245,0
|
|
20231107,183700,73618000,4245,4245,4245,4245,0
|
|
20231107,183600,73618000,4245,4245,4245,4245,0
|
|
20231107,183500,73618000,4245,4245,4245,4245,0
|
|
20231107,183400,73618000,4245,4245,4245,4245,0
|
|
20231107,183300,73618000,4245,4245,4245,4245,0
|
|
20231107,183200,73618000,4245,4245,4245,4245,0
|
|
20231107,183100,73618000,4245,4245,4245,4245,0
|
|
20231107,183000,73618000,4245,4245,4245,4245,0
|
|
20231107,182900,73618000,4245,4245,4245,4245,0
|
|
20231107,182800,73618000,4245,4245,4245,4245,0
|
|
20231107,182700,73618000,4245,4245,4245,4245,0
|
|
20231107,182600,73618000,4245,4245,4245,4245,0
|
|
20231107,182500,73618000,4245,4245,4245,4245,0
|
|
20231107,182400,73618000,4245,4245,4245,4245,0
|
|
20231107,182300,73618000,4245,4245,4245,4245,0
|
|
20231107,182200,73618000,4245,4245,4245,4245,0
|
|
20231107,182100,73618000,4245,4245,4245,4245,0
|
|
20231107,182000,73618000,4245,4245,4245,4245,0
|
|
20231107,181900,73618000,4245,4245,4245,4245,0
|
|
20231107,181800,73618000,4245,4245,4245,4245,0
|
|
20231107,181700,73618000,4245,4245,4245,4245,0
|
|
20231107,181600,73618000,4245,4245,4245,4245,0
|
|
20231107,181500,73618000,4245,4245,4245,4245,0
|
|
20231107,181400,73618000,4245,4245,4245,4245,730
|
|
20231107,181300,73618000,4245,4245,4245,4245,0
|
|
20231107,181200,73618000,4245,4245,4245,4245,0
|
|
20231107,181100,73618000,4245,4245,4245,4245,0
|
|
20231107,181000,73618000,4245,4245,4245,4245,0
|
|
20231107,180900,73618000,4245,4245,4245,4245,0
|
|
20231107,180800,73618000,4245,4245,4245,4245,0
|
|
20231107,180700,73618000,4245,4245,4245,4245,0
|
|
20231107,180600,73618000,4245,4245,4245,4245,0
|
|
20231107,180500,73618000,4245,4245,4245,4245,0
|
|
20231107,180400,73618000,4245,4245,4245,4245,0
|
|
20231107,180300,73618000,4245,4245,4245,4245,0
|
|
20231107,180200,73618000,4245,4245,4245,4245,0
|
|
20231107,180100,73618000,4245,4245,4245,4245,0
|
|
20231107,180000,73618000,4245,4245,4245,4245,0
|
|
20231107,175900,73618000,4245,4245,4245,4245,0
|
|
20231107,175800,73618000,4245,4245,4245,4245,0
|
|
20231107,175700,73618000,4245,4245,4245,4245,0
|
|
20231107,175600,73618000,4245,4245,4245,4245,0
|
|
20231107,175500,73618000,4245,4245,4245,4245,0
|
|
20231107,175400,73618000,4245,4245,4245,4245,0
|
|
20231107,175300,73618000,4245,4245,4245,4245,0
|
|
20231107,175200,73618000,4245,4245,4245,4245,0
|
|
20231107,175100,73618000,4245,4245,4245,4245,0
|
|
20231107,175000,73618000,4245,4245,4245,4245,0
|
|
20231107,174900,73618000,4245,4245,4245,4245,0
|
|
20231107,174800,73618000,4245,4245,4245,4245,0
|
|
20231107,174700,73618000,4245,4245,4245,4245,0
|
|
20231107,174600,73618000,4245,4245,4245,4245,0
|
|
20231107,174500,73618000,4245,4245,4245,4245,0
|
|
20231107,174400,73618000,4245,4245,4245,4245,730
|
|
20231107,174300,73618000,4245,4245,4245,4245,0
|
|
20231107,174200,73618000,4245,4245,4245,4245,0
|
|
20231107,174100,73618000,4245,4245,4245,4245,0
|
|
20231107,174000,73618000,4245,4245,4245,4245,0
|
|
20231107,173900,73618000,4245,4245,4245,4245,0
|
|
20231107,173800,73618000,4245,4245,4245,4245,0
|
|
20231107,173700,73618000,4245,4245,4245,4245,0
|
|
20231107,173600,73618000,4245,4245,4245,4245,0
|
|
20231107,173500,73618000,4245,4245,4245,4245,0
|
|
20231107,173400,73618000,4245,4245,4245,4245,0
|
|
20231107,173300,73618000,4245,4245,4245,4245,0
|
|
20231107,173200,73618000,4245,4245,4245,4245,0
|
|
20231107,173100,73618000,4245,4245,4245,4245,0
|
|
20231107,173000,73618000,4245,4245,4245,4245,0
|
|
20231107,172900,73618000,4245,4245,4245,4245,0
|
|
20231107,172800,73618000,4245,4245,4245,4245,0
|
|
20231107,172700,73618000,4245,4245,4245,4245,0
|
|
20231107,172600,73618000,4245,4245,4245,4245,0
|
|
20231107,172500,73618000,4245,4245,4245,4245,0
|
|
20231107,172400,73618000,4245,4245,4245,4245,0
|
|
20231107,172300,73618000,4245,4245,4245,4245,0
|
|
20231107,172200,73618000,4245,4245,4245,4245,0
|
|
20231107,172100,73618000,4245,4245,4245,4245,0
|
|
20231107,172000,73618000,4245,4245,4245,4245,0
|
|
20231107,171900,73618000,4245,4245,4245,4245,0
|
|
20231107,171800,73618000,4245,4245,4245,4245,0
|
|
20231107,171700,73618000,4245,4245,4245,4245,0
|
|
20231107,171600,73618000,4245,4245,4245,4245,0
|
|
20231107,171500,73618000,4245,4245,4245,4245,0
|
|
20231107,171400,73618000,4245,4245,4245,4245,730
|
|
20231107,171300,73618000,4245,4245,4245,4245,0
|
|
20231107,171200,73618000,4245,4245,4245,4245,0
|
|
20231107,171100,73618000,4245,4245,4245,4245,0
|
|
20231107,171000,73618000,4245,4245,4245,4245,0
|
|
20231107,170900,73618000,4245,4245,4245,4245,0
|
|
20231107,170800,73618000,4245,4245,4245,4245,0
|
|
20231107,170700,73618000,4245,4245,4245,4245,0
|
|
20231107,170600,73618000,4245,4245,4245,4245,0
|
|
20231107,170500,73618000,4245,4245,4245,4245,0
|
|
20231107,170400,73618000,4245,4245,4245,4245,0
|
|
20231107,170300,73618000,4245,4245,4245,4245,0
|
|
20231107,170200,73618000,4245,4245,4245,4245,0
|
|
20231107,170100,73618000,4245,4245,4245,4245,0
|
|
20231107,170000,73618000,4245,4245,4245,4245,0
|
|
20231107,165900,73618000,4245,4245,4245,4245,0
|
|
20231107,165800,73618000,4245,4245,4245,4245,0
|
|
20231107,165700,73618000,4245,4245,4245,4245,0
|
|
20231107,165600,73618000,4245,4245,4245,4245,0
|
|
20231107,165500,73618000,4245,4245,4245,4245,0
|
|
20231107,165400,73618000,4245,4245,4245,4245,0
|
|
20231107,165300,73618000,4245,4245,4245,4245,0
|
|
20231107,165200,73618000,4245,4245,4245,4245,0
|
|
20231107,165100,73618000,4245,4245,4245,4245,0
|
|
20231107,165000,73618000,4245,4245,4245,4245,0
|
|
20231107,164900,73618000,4245,4245,4245,4245,0
|
|
20231107,164800,73618000,4245,4245,4245,4245,0
|
|
20231107,164700,73618000,4245,4245,4245,4245,0
|
|
20231107,164600,73618000,4245,4245,4245,4245,0
|
|
20231107,164500,73618000,4245,4245,4245,4245,0
|
|
20231107,164400,73618000,4245,4245,4245,4245,730
|
|
20231107,164300,73618000,4245,4245,4245,4245,0
|
|
20231107,164200,73618000,4245,4245,4245,4245,0
|
|
20231107,164100,73618000,4245,4245,4245,4245,0
|
|
20231107,164000,73618000,4245,4245,4245,4245,0
|
|
20231107,163900,73618000,4245,4245,4245,4245,0
|
|
20231107,163800,73618000,4245,4245,4245,4245,0
|
|
20231107,163700,73618000,4245,4245,4245,4245,0
|
|
20231107,163600,73618000,4245,4245,4245,4245,0
|
|
20231107,163500,73618000,4245,4245,4245,4245,0
|
|
20231107,163400,73618000,4245,4245,4245,4245,0
|
|
20231107,163300,73618000,4245,4245,4245,4245,0
|
|
20231107,163200,73618000,4245,4245,4245,4245,0
|
|
20231107,163100,73618000,4245,4245,4245,4245,0
|
|
20231107,163000,73618000,4245,4245,4245,4245,0
|
|
20231107,162900,73618000,4245,4245,4245,4245,0
|
|
20231107,162800,73618000,4245,4245,4245,4245,0
|
|
20231107,162700,73618000,4245,4245,4245,4245,0
|
|
20231107,162600,73618000,4245,4245,4245,4245,0
|
|
20231107,162500,73618000,4245,4245,4245,4245,0
|
|
20231107,162400,73618000,4245,4245,4245,4245,0
|
|
20231107,162300,73618000,4245,4245,4245,4245,0
|
|
20231107,162200,73618000,4245,4245,4245,4245,0
|
|
20231107,162100,73618000,4245,4245,4245,4245,0
|
|
20231107,162000,73618000,4245,4245,4245,4245,0
|
|
20231107,161900,73618000,4245,4245,4245,4245,0
|
|
20231107,161800,73618000,4245,4245,4245,4245,0
|
|
20231107,161700,73618000,4245,4245,4245,4245,0
|
|
20231107,161600,73618000,4245,4245,4245,4245,0
|
|
20231107,161500,73618000,4245,4245,4245,4245,0
|
|
20231107,161400,73618000,4245,4245,4245,4245,730
|
|
20231107,161300,73618000,4245,4245,4245,4245,0
|
|
20231107,161200,73618000,4245,4245,4245,4245,0
|
|
20231107,161100,73618000,4245,4245,4245,4245,0
|
|
20231107,161000,73618000,4245,4245,4245,4245,0
|
|
20231107,160900,73618000,4245,4245,4245,4245,0
|
|
20231107,160800,73618000,4245,4245,4245,4245,0
|
|
20231107,160700,73618000,4245,4245,4245,4245,0
|
|
20231107,160600,73618000,4245,4245,4245,4245,0
|
|
20231107,160500,73618000,4245,4245,4245,4245,0
|
|
20231107,160400,73618000,4245,4245,4245,4245,0
|
|
20231107,160300,73618000,4245,4245,4245,4245,0
|
|
20231107,160200,73618000,4245,4245,4245,4245,0
|
|
20231107,160100,73618000,4245,4245,4245,4245,0
|
|
20231107,160000,73618000,4245,4245,4245,4245,0
|
|
20231107,155900,73618000,4245,4245,4245,4245,0
|
|
20231107,155800,73618000,4245,4245,4245,4245,0
|
|
20231107,155700,73618000,4245,4245,4245,4245,0
|
|
20231107,155600,73618000,4245,4245,4245,4245,0
|
|
20231107,155500,73618000,4245,4245,4245,4245,0
|
|
20231107,155400,73618000,4245,4245,4245,4245,0
|
|
20231107,155300,73618000,4245,4245,4245,4245,0
|
|
20231107,155200,73618000,4245,4245,4245,4245,0
|
|
20231107,155100,73618000,4245,4245,4245,4245,0
|
|
20231107,155000,73618000,4245,4245,4245,4245,0
|
|
20231107,154900,73618000,4245,4245,4245,4245,0
|
|
20231107,154800,73618000,4245,4245,4245,4245,0
|
|
20231107,154700,73618000,4245,4245,4245,4245,0
|
|
20231107,154600,73618000,4245,4245,4245,4245,0
|
|
20231107,154500,73618000,4245,4245,4245,4245,0
|
|
20231107,154400,73618000,4245,4245,4245,4245,730
|
|
20231107,154300,73618000,4245,4245,4245,4245,0
|
|
20231107,154200,73618000,4245,4245,4245,4245,0
|
|
20231107,154100,73618000,4245,4245,4245,4245,0
|
|
20231107,154000,73618000,4245,4245,4245,4245,0
|
|
20231107,153900,73618000,4245,4245,4245,4245,0
|
|
20231107,153800,73618000,4245,4245,4245,4245,0
|
|
20231107,153700,73618000,4245,4245,4245,4245,0
|
|
20231107,153600,73618000,4245,4245,4245,4245,0
|
|
20231107,153500,73618000,4245,4245,4245,4245,0
|
|
20231107,153400,73618000,4245,4245,4245,4245,0
|
|
20231107,153300,73618000,4245,4245,4245,4245,0
|
|
20231107,153200,73618000,4245,4245,4245,4245,0
|
|
20231107,153100,73618000,4245,4245,4245,4245,0
|
|
20231107,153000,73618000,4245,4245,4245,4245,730
|
|
20231107,152900,70519150,4225,4225,4225,4225,0
|
|
20231107,152800,70519150,4225,4225,4225,4225,0
|
|
20231107,152700,70519150,4225,4225,4225,4225,0
|
|
20231107,152600,70519150,4225,4225,4225,4225,0
|
|
20231107,152500,70519150,4225,4225,4225,4225,0
|
|
20231107,152400,70519150,4225,4225,4225,4225,0
|
|
20231107,152300,70519150,4225,4225,4225,4225,0
|
|
20231107,152200,70519150,4225,4225,4225,4225,0
|
|
20231107,152100,70519150,4225,4225,4225,4225,0
|
|
20231107,152000,70519150,4225,4225,4225,4225,0
|
|
20231107,151900,70519150,4225,4220,4225,4220,123
|
|
20231107,151800,69999795,4220,4220,4220,4220,3
|
|
20231107,151700,69987135,4220,4220,4220,4220,0
|
|
20231107,151600,69987135,4220,4220,4220,4220,27
|
|
20231107,151500,69873195,4220,4220,4220,4220,0
|
|
20231107,151400,69873195,4220,4220,4220,4220,2
|
|
20231107,151300,69864755,4215,4215,4215,4215,0
|
|
20231107,151200,69864755,4215,4215,4215,4215,0
|
|
20231107,151100,69864755,4215,4215,4215,4215,0
|
|
20231107,151000,69864755,4215,4215,4215,4215,0
|
|
20231107,150900,69864755,4215,4215,4215,4215,0
|
|
20231107,150800,69864755,4215,4215,4215,4215,0
|
|
20231107,150700,69864755,4215,4215,4215,4215,1
|
|
20231107,150600,69860540,4215,4215,4215,4215,0
|
|
20231107,150500,69860540,4215,4215,4215,4215,0
|
|
20231107,150400,69860540,4215,4215,4215,4215,0
|
|
20231107,150300,69860540,4215,4215,4215,4215,0
|
|
20231107,150200,69860540,4215,4215,4215,4215,0
|
|
20231107,150100,69860540,4215,4215,4215,4215,0
|
|
20231107,150000,69860540,4215,4215,4215,4215,0
|
|
20231107,145900,69860540,4215,4215,4215,4215,485
|
|
20231107,145800,67816265,4215,4215,4215,4215,0
|
|
20231107,145700,67816265,4215,4215,4215,4215,0
|
|
20231107,145600,67816265,4215,4215,4215,4215,19
|
|
20231107,145500,67736180,4215,4215,4215,4215,0
|
|
20231107,145400,67736180,4215,4215,4215,4215,0
|
|
20231107,145300,67736180,4215,4215,4215,4215,0
|
|
20231107,145200,67736180,4215,4215,4215,4215,0
|
|
20231107,145100,67736180,4215,4215,4215,4215,17
|
|
20231107,145000,67664525,4215,4215,4215,4215,0
|
|
20231107,144900,67664525,4215,4215,4215,4215,0
|
|
20231107,144800,67664525,4215,4220,4220,4215,61
|
|
20231107,144700,67407405,4215,4215,4215,4215,0
|
|
20231107,144600,67407405,4215,4215,4215,4215,0
|
|
20231107,144500,67407405,4215,4215,4215,4215,0
|
|
20231107,144400,67407405,4215,4215,4215,4215,10
|
|
20231107,144300,67365255,4215,4215,4215,4215,22
|
|
20231107,144200,67272525,4220,4220,4220,4220,0
|
|
20231107,144100,67272525,4220,4220,4220,4220,0
|
|
20231107,144000,67272525,4220,4220,4220,4220,0
|
|
20231107,143900,67272525,4220,4220,4220,4220,0
|
|
20231107,143800,67272525,4220,4215,4220,4215,16
|
|
20231107,143700,67205010,4220,4220,4220,4220,0
|
|
20231107,143600,67205010,4220,4220,4220,4220,0
|
|
20231107,143500,67205010,4220,4220,4220,4220,1
|
|
20231107,143400,67200790,4195,4195,4195,4195,0
|
|
20231107,143300,67200790,4195,4195,4195,4195,0
|
|
20231107,143200,67200790,4195,4195,4195,4195,0
|
|
20231107,143100,67200790,4195,4195,4195,4195,0
|
|
20231107,143000,67200790,4195,4195,4195,4195,0
|
|
20231107,142900,67200790,4195,4195,4195,4195,2
|
|
20231107,142800,67192400,4200,4200,4200,4200,0
|
|
20231107,142700,67192400,4200,4200,4200,4200,0
|
|
20231107,142600,67192400,4200,4200,4200,4200,0
|
|
20231107,142500,67192400,4200,4200,4200,4200,69
|
|
20231107,142400,66902600,4195,4195,4195,4195,0
|
|
20231107,142300,66902600,4195,4195,4195,4195,0
|
|
20231107,142200,66902600,4195,4195,4195,4195,0
|
|
20231107,142100,66902600,4195,4210,4210,4195,229
|
|
20231107,142000,65940850,4220,4220,4220,4220,11
|
|
20231107,141900,65894430,4225,4225,4225,4225,0
|
|
20231107,141800,65894430,4225,4225,4225,4225,0
|
|
20231107,141700,65894430,4225,4225,4225,4225,0
|
|
20231107,141600,65894430,4225,4225,4225,4225,0
|
|
20231107,141500,65894430,4225,4225,4225,4225,0
|
|
20231107,141400,65894430,4225,4225,4225,4225,1
|
|
20231107,141300,65890205,4200,4200,4200,4200,0
|
|
20231107,141200,65890205,4200,4200,4200,4200,0
|
|
20231107,141100,65890205,4200,4200,4200,4200,0
|
|
20231107,141000,65890205,4200,4200,4200,4200,0
|
|
20231107,140900,65890205,4200,4200,4200,4200,52
|
|
20231107,140800,65671805,4200,4200,4200,4200,1
|
|
20231107,140700,65667605,4200,4205,4205,4200,147
|
|
20231107,140600,65050095,4205,4205,4205,4205,28
|
|
20231107,140500,64932355,4205,4205,4205,4205,50
|
|
20231107,140400,64722105,4200,4200,4200,4200,0
|
|
20231107,140300,64722105,4200,4200,4200,4200,0
|
|
20231107,140200,64722105,4200,4200,4200,4200,0
|
|
20231107,140100,64722105,4200,4200,4200,4200,0
|
|
20231107,140000,64722105,4200,4200,4200,4200,0
|
|
20231107,135900,64722105,4200,4200,4200,4200,0
|
|
20231107,135800,64722105,4200,4200,4200,4200,0
|
|
20231107,135700,64722105,4200,4205,4205,4200,600
|
|
20231107,135600,62201550,4225,4225,4225,4225,0
|
|
20231107,135500,62201550,4225,4225,4225,4225,0
|
|
20231107,135400,62201550,4225,4225,4225,4225,0
|
|
20231107,135300,62201550,4225,4225,4225,4225,0
|
|
20231107,135200,62201550,4225,4225,4225,4225,0
|
|
20231107,135100,62201550,4225,4225,4225,4225,0
|
|
20231107,135000,62201550,4225,4225,4225,4225,0
|
|
20231107,134900,62201550,4225,4225,4225,4225,0
|
|
20231107,134800,62201550,4225,4225,4225,4225,1
|
|
20231107,134700,62197325,4205,4205,4205,4205,0
|
|
20231107,134600,62197325,4205,4205,4205,4205,700
|
|
20231107,134500,59253825,4225,4225,4225,4225,0
|
|
20231107,134400,59253825,4225,4225,4225,4225,0
|
|
20231107,134300,59253825,4225,4225,4225,4225,0
|
|
20231107,134200,59253825,4225,4225,4225,4225,0
|
|
20231107,134100,59253825,4225,4225,4225,4225,0
|
|
20231107,134000,59253825,4225,4225,4225,4225,0
|
|
20231107,133900,59253825,4225,4225,4225,4225,0
|
|
20231107,133800,59253825,4225,4225,4225,4225,0
|
|
20231107,133700,59253825,4225,4225,4225,4225,2
|
|
20231107,133600,59245375,4225,4215,4225,4215,5
|
|
20231107,133500,59224280,4200,4200,4200,4200,0
|
|
20231107,133400,59224280,4200,4200,4200,4200,0
|
|
20231107,133300,59224280,4200,4200,4200,4200,0
|
|
20231107,133200,59224280,4200,4200,4200,4200,0
|
|
20231107,133100,59224280,4200,4205,4205,4200,200
|
|
20231107,133000,58383605,4210,4210,4210,4210,0
|
|
20231107,132900,58383605,4210,4210,4210,4210,0
|
|
20231107,132800,58383605,4210,4210,4210,4210,0
|
|
20231107,132700,58383605,4210,4210,4210,4210,0
|
|
20231107,132600,58383605,4210,4210,4210,4210,0
|
|
20231107,132500,58383605,4210,4210,4210,4210,0
|
|
20231107,132400,58383605,4210,4210,4210,4210,50
|
|
20231107,132300,58173105,4210,4210,4210,4210,0
|
|
20231107,132200,58173105,4210,4210,4210,4210,0
|
|
20231107,132100,58173105,4210,4210,4210,4210,4
|
|
20231107,132000,58156265,4220,4220,4220,4220,0
|
|
20231107,131900,58156265,4220,4220,4220,4220,0
|
|
20231107,131800,58156265,4220,4220,4220,4220,0
|
|
20231107,131700,58156265,4220,4220,4220,4220,0
|
|
20231107,131600,58156265,4220,4220,4220,4220,0
|
|
20231107,131500,58156265,4220,4220,4220,4220,0
|
|
20231107,131400,58156265,4220,4220,4220,4220,0
|
|
20231107,131300,58156265,4220,4220,4220,4220,0
|
|
20231107,131200,58156265,4220,4220,4220,4220,23
|
|
20231107,131100,58059205,4220,4220,4220,4220,0
|
|
20231107,131000,58059205,4220,4220,4220,4220,0
|
|
20231107,130900,58059205,4220,4220,4220,4220,0
|
|
20231107,130800,58059205,4220,4220,4220,4220,0
|
|
20231107,130700,58059205,4220,4215,4220,4215,47
|
|
20231107,130600,57860925,4210,4210,4210,4210,105
|
|
20231107,130500,57418875,4210,4210,4210,4210,0
|
|
20231107,130400,57418875,4210,4210,4210,4210,0
|
|
20231107,130300,57418875,4210,4210,4210,4210,0
|
|
20231107,130200,57418875,4210,4210,4210,4210,1
|
|
20231107,130100,57414665,4210,4210,4210,4210,0
|
|
20231107,130000,57414665,4210,4210,4210,4210,0
|
|
20231107,125900,57414665,4210,4210,4210,4210,2
|
|
20231107,125800,57406245,4195,4195,4195,4195,0
|
|
20231107,125700,57406245,4195,4195,4195,4195,436
|
|
20231107,125600,55577225,4195,4195,4195,4195,224
|
|
20231107,125500,54637545,4195,4195,4195,4195,474
|
|
20231107,125400,52649115,4195,4195,4195,4195,4
|
|
20231107,125300,52632335,4185,4185,4185,4185,0
|
|
20231107,125200,52632335,4185,4185,4185,4185,0
|
|
20231107,125100,52632335,4185,4185,4185,4185,0
|
|
20231107,125000,52632335,4185,4185,4185,4185,0
|
|
20231107,124900,52632335,4185,4185,4185,4185,0
|
|
20231107,124800,52632335,4185,4185,4185,4185,0
|
|
20231107,124700,52632335,4185,4185,4185,4185,0
|
|
20231107,124600,52632335,4185,4185,4185,4185,1
|
|
20231107,124500,52628150,4190,4190,4190,4190,0
|
|
20231107,124400,52628150,4190,4190,4190,4190,0
|
|
20231107,124300,52628150,4190,4190,4190,4190,0
|
|
20231107,124200,52628150,4190,4190,4190,4190,0
|
|
20231107,124100,52628150,4190,4190,4190,4190,0
|
|
20231107,124000,52628150,4190,4190,4190,4190,46
|
|
20231107,123900,52435410,4195,4195,4195,4195,0
|
|
20231107,123800,52435410,4195,4195,4195,4195,0
|
|
20231107,123700,52435410,4195,4195,4195,4195,0
|
|
20231107,123600,52435410,4195,4195,4195,4195,0
|
|
20231107,123500,52435410,4195,4195,4195,4195,1
|
|
20231107,123400,52431215,4190,4190,4190,4190,0
|
|
20231107,123300,52431215,4190,4190,4190,4190,0
|
|
20231107,123200,52431215,4190,4190,4190,4190,92
|
|
20231107,123100,52045735,4185,4185,4185,4185,72
|
|
20231107,123000,51744415,4185,4185,4185,4185,4
|
|
20231107,122900,51727675,4180,4180,4180,4180,0
|
|
20231107,122800,51727675,4180,4180,4180,4180,320
|
|
20231107,122700,50390075,4185,4185,4185,4185,0
|
|
20231107,122600,50390075,4185,4185,4185,4185,20
|
|
20231107,122500,50306375,4185,4185,4185,4185,1
|
|
20231107,122400,50302190,4185,4185,4185,4185,0
|
|
20231107,122300,50302190,4185,4185,4185,4185,24
|
|
20231107,122200,50201750,4185,4190,4190,4185,110
|
|
20231107,122100,49740900,4190,4190,4190,4190,0
|
|
20231107,122000,49740900,4190,4190,4190,4190,50
|
|
20231107,121900,49531400,4195,4195,4195,4195,0
|
|
20231107,121800,49531400,4195,4195,4195,4195,0
|
|
20231107,121700,49531400,4195,4195,4195,4195,0
|
|
20231107,121600,49531400,4195,4195,4195,4195,118
|
|
20231107,121500,49036390,4185,4185,4185,4185,0
|
|
20231107,121400,49036390,4185,4185,4185,4185,0
|
|
20231107,121300,49036390,4185,4185,4185,4185,222
|
|
20231107,121200,48107320,4185,4185,4185,4185,0
|
|
20231107,121100,48107320,4185,4185,4185,4185,0
|
|
20231107,121000,48107320,4185,4185,4185,4185,7
|
|
20231107,120900,48078025,4185,4185,4185,4185,0
|
|
20231107,120800,48078025,4185,4185,4185,4185,107
|
|
20231107,120700,47630230,4190,4190,4190,4190,5
|
|
20231107,120600,47609280,4190,4190,4190,4190,0
|
|
20231107,120500,47609280,4190,4190,4190,4190,137
|
|
20231107,120400,47035250,4195,4195,4195,4195,0
|
|
20231107,120300,47035250,4195,4195,4195,4195,0
|
|
20231107,120200,47035250,4195,4195,4195,4195,0
|
|
20231107,120100,47035250,4195,4195,4195,4195,0
|
|
20231107,120000,47035250,4195,4195,4195,4195,0
|
|
20231107,115900,47035250,4195,4195,4195,4195,0
|
|
20231107,115800,47035250,4195,4200,4200,4195,221
|
|
20231107,115700,46107820,4200,4200,4200,4200,0
|
|
20231107,115600,46107820,4200,4200,4200,4200,0
|
|
20231107,115500,46107820,4200,4200,4200,4200,1
|
|
20231107,115400,46103620,4205,4205,4205,4205,260
|
|
20231107,115300,45010320,4205,4205,4205,4205,0
|
|
20231107,115200,45010320,4205,4205,4205,4205,0
|
|
20231107,115100,45010320,4205,4205,4205,4205,0
|
|
20231107,115000,45010320,4205,4205,4235,4200,566
|
|
20231107,114900,42629690,4210,4240,4240,4210,202
|
|
20231107,114800,41773270,4210,4210,4210,4210,0
|
|
20231107,114700,41773270,4210,4210,4210,4210,0
|
|
20231107,114600,41773270,4210,4210,4210,4210,0
|
|
20231107,114500,41773270,4210,4210,4210,4210,0
|
|
20231107,114400,41773270,4210,4210,4210,4210,0
|
|
20231107,114300,41773270,4210,4210,4210,4210,0
|
|
20231107,114200,41773270,4210,4210,4210,4210,0
|
|
20231107,114100,41773270,4210,4210,4210,4210,0
|
|
20231107,114000,41773270,4210,4210,4210,4210,0
|
|
20231107,113900,41773270,4210,4210,4210,4210,0
|
|
20231107,113800,41773270,4210,4210,4210,4210,0
|
|
20231107,113700,41773270,4210,4210,4210,4210,0
|
|
20231107,113600,41773270,4210,4210,4210,4210,0
|
|
20231107,113500,41773270,4210,4210,4210,4210,0
|
|
20231107,113400,41773270,4210,4210,4210,4210,0
|
|
20231107,113300,41773270,4210,4210,4210,4210,0
|
|
20231107,113200,41773270,4210,4210,4210,4210,25
|
|
20231107,113100,41668020,4210,4210,4210,4210,477
|
|
20231107,113000,39659850,4215,4215,4215,4215,1786
|
|
20231107,112900,32131860,4220,4220,4220,4220,0
|
|
20231107,112800,32131860,4220,4220,4220,4220,0
|
|
20231107,112700,32131860,4220,4220,4220,4220,0
|
|
20231107,112600,32131860,4220,4220,4220,4220,0
|
|
20231107,112500,32131860,4220,4220,4220,4220,0
|
|
20231107,112400,32131860,4220,4220,4220,4220,0
|
|
20231107,112300,32131860,4220,4220,4220,4220,0
|
|
20231107,112200,32131860,4220,4220,4220,4220,0
|
|
20231107,112100,32131860,4220,4220,4220,4220,0
|
|
20231107,112000,32131860,4220,4220,4220,4220,0
|
|
20231107,111900,32131860,4220,4220,4220,4220,0
|
|
20231107,111800,32131860,4220,4220,4220,4220,0
|
|
20231107,111700,32131860,4220,4215,4250,4215,41
|
|
20231107,111600,31959005,4220,4220,4220,4220,0
|
|
20231107,111500,31959005,4220,4220,4220,4220,7
|
|
20231107,111400,31929465,4220,4220,4220,4220,0
|
|
20231107,111300,31929465,4220,4220,4220,4220,0
|
|
20231107,111200,31929465,4220,4220,4220,4220,0
|
|
20231107,111100,31929465,4220,4225,4225,4220,403
|
|
20231107,111000,30226935,4255,4255,4255,4255,0
|
|
20231107,110900,30226935,4255,4255,4255,4255,0
|
|
20231107,110800,30226935,4255,4255,4255,4255,1
|
|
20231107,110700,30222680,4230,4230,4230,4230,310
|
|
20231107,110600,28911380,4225,4225,4225,4225,0
|
|
20231107,110500,28911380,4225,4225,4225,4225,0
|
|
20231107,110400,28911380,4225,4230,4230,4225,149
|
|
20231107,110300,28281820,4255,4255,4255,4255,0
|
|
20231107,110200,28281820,4255,4255,4255,4255,0
|
|
20231107,110100,28281820,4255,4255,4255,4255,0
|
|
20231107,110000,28281820,4255,4255,4255,4255,0
|
|
20231107,105900,28281820,4255,4255,4255,4255,0
|
|
20231107,105800,28281820,4255,4255,4255,4255,0
|
|
20231107,105700,28281820,4255,4255,4255,4255,0
|
|
20231107,105600,28281820,4255,4255,4255,4255,0
|
|
20231107,105500,28281820,4255,4255,4255,4255,0
|
|
20231107,105400,28281820,4255,4255,4255,4255,1
|
|
20231107,105300,28277565,4260,4260,4260,4260,0
|
|
20231107,105200,28277565,4260,4245,4260,4245,20
|
|
20231107,105100,28192650,4230,4230,4230,4230,0
|
|
20231107,105000,28192650,4230,4230,4230,4230,0
|
|
20231107,104900,28192650,4230,4230,4230,4230,0
|
|
20231107,104800,28192650,4230,4230,4230,4230,0
|
|
20231107,104700,28192650,4230,4230,4230,4230,0
|
|
20231107,104600,28192650,4230,4230,4230,4230,1
|
|
20231107,104500,28188420,4245,4245,4245,4245,11
|
|
20231107,104400,28141725,4245,4245,4245,4245,1
|
|
20231107,104300,28137480,4245,4245,4245,4245,0
|
|
20231107,104200,28137480,4245,4245,4245,4245,10
|
|
20231107,104100,28095030,4245,4245,4245,4245,0
|
|
20231107,104000,28095030,4245,4245,4245,4245,0
|
|
20231107,103900,28095030,4245,4245,4245,4245,0
|
|
20231107,103800,28095030,4245,4245,4245,4245,0
|
|
20231107,103700,28095030,4245,4245,4245,4245,0
|
|
20231107,103600,28095030,4245,4245,4245,4245,100
|
|
20231107,103500,27670530,4245,4245,4245,4245,0
|
|
20231107,103400,27670530,4245,4245,4245,4245,0
|
|
20231107,103300,27670530,4245,4245,4245,4245,0
|
|
20231107,103200,27670530,4245,4245,4245,4245,0
|
|
20231107,103100,27670530,4245,4245,4245,4245,0
|
|
20231107,103000,27670530,4245,4245,4245,4245,0
|
|
20231107,102900,27670530,4245,4245,4245,4245,0
|
|
20231107,102800,27670530,4245,4245,4245,4245,0
|
|
20231107,102700,27670530,4245,4245,4245,4245,0
|
|
20231107,102600,27670530,4245,4245,4245,4245,0
|
|
20231107,102500,27670530,4245,4245,4245,4245,0
|
|
20231107,102400,27670530,4245,4245,4245,4245,0
|
|
20231107,102300,27670530,4245,4245,4245,4245,0
|
|
20231107,102200,27670530,4245,4245,4245,4245,0
|
|
20231107,102100,27670530,4245,4245,4245,4245,0
|
|
20231107,102000,27670530,4245,4245,4245,4245,0
|
|
20231107,101900,27670530,4245,4245,4245,4245,5
|
|
20231107,101800,27649305,4230,4230,4230,4230,0
|
|
20231107,101700,27649305,4230,4230,4230,4230,0
|
|
20231107,101600,27649305,4230,4230,4230,4230,0
|
|
20231107,101500,27649305,4230,4230,4230,4230,0
|
|
20231107,101400,27649305,4230,4230,4230,4230,798
|
|
20231107,101300,24273765,4235,4235,4235,4235,0
|
|
20231107,101200,24273765,4235,4235,4235,4235,0
|
|
20231107,101100,24273765,4235,4235,4235,4235,1084
|
|
20231107,101000,19683025,4260,4260,4260,4260,396
|
|
20231107,100900,17996065,4260,4260,4260,4260,3
|
|
20231107,100800,17983285,4260,4260,4260,4260,3
|
|
20231107,100700,17970505,4260,4260,4260,4260,0
|
|
20231107,100600,17970505,4260,4260,4260,4260,0
|
|
20231107,100500,17970505,4260,4260,4260,4260,0
|
|
20231107,100400,17970505,4260,4260,4260,4260,0
|
|
20231107,100300,17970505,4260,4260,4260,4260,1
|
|
20231107,100200,17966245,4235,4235,4235,4235,0
|
|
20231107,100100,17966245,4235,4235,4235,4235,0
|
|
20231107,100000,17966245,4235,4235,4235,4235,0
|
|
20231107,095900,17966245,4235,4235,4235,4235,0
|
|
20231107,095800,17966245,4235,4235,4235,4235,0
|
|
20231107,095700,17966245,4235,4235,4235,4235,0
|
|
20231107,095600,17966245,4235,4235,4235,4235,1238
|
|
20231107,095500,12723315,4240,4260,4260,4240,86
|
|
20231107,095400,12358035,4245,4245,4245,4245,0
|
|
20231107,095300,12358035,4245,4245,4245,4245,0
|
|
20231107,095200,12358035,4245,4245,4245,4245,0
|
|
20231107,095100,12358035,4245,4245,4245,4245,0
|
|
20231107,095000,12358035,4245,4245,4245,4245,0
|
|
20231107,094900,12358035,4245,4245,4245,4245,100
|
|
20231107,094800,11933535,4245,4245,4245,4245,0
|
|
20231107,094700,11933535,4245,4245,4245,4245,0
|
|
20231107,094600,11933535,4245,4245,4245,4245,1
|
|
20231107,094500,11929290,4245,4250,4250,4245,455
|
|
20231107,094400,9996130,4250,4250,4250,4250,0
|
|
20231107,094300,9996130,4250,4250,4250,4250,0
|
|
20231107,094200,9996130,4250,4250,4250,4250,0
|
|
20231107,094100,9996130,4250,4250,4250,4250,0
|
|
20231107,094000,9996130,4250,4250,4250,4250,0
|
|
20231107,093900,9996130,4250,4250,4250,4250,0
|
|
20231107,093800,9996130,4250,4265,4265,4250,123
|
|
20231107,093700,9473335,4250,4250,4250,4250,0
|
|
20231107,093600,9473335,4250,4250,4250,4250,478
|
|
20231107,093500,7441835,4265,4265,4265,4265,0
|
|
20231107,093400,7441835,4265,4265,4265,4265,0
|
|
20231107,093300,7441835,4265,4265,4265,4265,1
|
|
20231107,093200,7437570,4265,4250,4265,4250,60
|
|
20231107,093100,7182510,4255,4255,4255,4255,1156
|
|
20231107,093000,2263730,4255,4255,4255,4255,0
|
|
20231107,092900,2263730,4255,4255,4255,4255,0
|
|
20231107,092800,2263730,4255,4255,4255,4255,0
|
|
20231107,092700,2263730,4255,4255,4255,4255,0
|
|
20231107,092600,2263730,4255,4255,4255,4255,0
|
|
20231107,092500,2263730,4255,4255,4255,4255,0
|
|
20231107,092400,2263730,4255,4255,4255,4255,0
|
|
20231107,092300,2263730,4255,4255,4255,4255,74
|
|
20231107,092200,1948860,4245,4245,4245,4245,0
|
|
20231107,092100,1948860,4245,4245,4245,4245,0
|
|
20231107,092000,1948860,4245,4245,4245,4245,0
|
|
20231107,091900,1948860,4245,4245,4245,4245,0
|
|
20231107,091800,1948860,4245,4245,4245,4245,0
|
|
20231107,091700,1948860,4245,4245,4245,4245,0
|
|
20231107,091600,1948860,4245,4245,4245,4245,0
|
|
20231107,091500,1948860,4245,4245,4245,4245,0
|
|
20231107,091400,1948860,4245,4245,4245,4245,0
|
|
20231107,091300,1948860,4245,4245,4245,4245,0
|
|
20231107,091200,1948860,4245,4245,4245,4245,0
|
|
20231107,091100,1948860,4245,4245,4245,4245,0
|
|
20231107,091000,1948860,4245,4245,4245,4245,0
|
|
20231107,090900,1948860,4245,4245,4245,4245,0
|
|
20231107,090800,1948860,4245,4245,4245,4245,0
|
|
20231107,090700,1948860,4245,4245,4245,4245,0
|
|
20231107,090600,1948860,4245,4245,4245,4245,0
|
|
20231107,090500,1948860,4245,4245,4245,4245,0
|
|
20231107,090400,1948860,4245,4255,4255,4245,47
|
|
20231107,090300,1749120,4260,4260,4260,4260,0
|
|
20231107,090200,1749120,4260,4260,4260,4260,0
|
|
20231107,090100,1749120,4260,4280,4280,4260,316
|
|
20231107,090000,398890,4280,4295,4295,4280,93
|