649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,194600,35756290,4230,4230,4230,4230,556
|
|
20231108,194500,35756290,4230,4230,4230,4230,0
|
|
20231108,194400,35756290,4230,4230,4230,4230,0
|
|
20231108,194300,35756290,4230,4230,4230,4230,0
|
|
20231108,194200,35756290,4230,4230,4230,4230,0
|
|
20231108,194100,35756290,4230,4230,4230,4230,0
|
|
20231108,194000,35756290,4230,4230,4230,4230,0
|
|
20231108,193900,35756290,4230,4230,4230,4230,0
|
|
20231108,193800,35756290,4230,4230,4230,4230,0
|
|
20231108,193700,35756290,4230,4230,4230,4230,0
|
|
20231108,193600,35756290,4230,4230,4230,4230,0
|
|
20231108,193500,35756290,4230,4230,4230,4230,0
|
|
20231108,193400,35756290,4230,4230,4230,4230,0
|
|
20231108,193300,35756290,4230,4230,4230,4230,0
|
|
20231108,193200,35756290,4230,4230,4230,4230,0
|
|
20231108,193100,35756290,4230,4230,4230,4230,0
|
|
20231108,193000,35756290,4230,4230,4230,4230,0
|
|
20231108,192900,35756290,4230,4230,4230,4230,0
|
|
20231108,192800,35756290,4230,4230,4230,4230,0
|
|
20231108,192700,35756290,4230,4230,4230,4230,0
|
|
20231108,192600,35756290,4230,4230,4230,4230,0
|
|
20231108,192500,35756290,4230,4230,4230,4230,0
|
|
20231108,192400,35756290,4230,4230,4230,4230,0
|
|
20231108,192300,35756290,4230,4230,4230,4230,0
|
|
20231108,192200,35756290,4230,4230,4230,4230,0
|
|
20231108,192100,35756290,4230,4230,4230,4230,0
|
|
20231108,192000,35756290,4230,4230,4230,4230,0
|
|
20231108,191900,35756290,4230,4230,4230,4230,0
|
|
20231108,191800,35756290,4230,4230,4230,4230,0
|
|
20231108,191700,35756290,4230,4230,4230,4230,0
|
|
20231108,191600,35756290,4230,4230,4230,4230,556
|
|
20231108,191500,35756290,4230,4230,4230,4230,0
|
|
20231108,191400,35756290,4230,4230,4230,4230,0
|
|
20231108,191300,35756290,4230,4230,4230,4230,0
|
|
20231108,191200,35756290,4230,4230,4230,4230,0
|
|
20231108,191100,35756290,4230,4230,4230,4230,0
|
|
20231108,191000,35756290,4230,4230,4230,4230,0
|
|
20231108,190900,35756290,4230,4230,4230,4230,0
|
|
20231108,190800,35756290,4230,4230,4230,4230,0
|
|
20231108,190700,35756290,4230,4230,4230,4230,0
|
|
20231108,190600,35756290,4230,4230,4230,4230,0
|
|
20231108,190500,35756290,4230,4230,4230,4230,0
|
|
20231108,190400,35756290,4230,4230,4230,4230,0
|
|
20231108,190300,35756290,4230,4230,4230,4230,0
|
|
20231108,190200,35756290,4230,4230,4230,4230,0
|
|
20231108,190100,35756290,4230,4230,4230,4230,0
|
|
20231108,190000,35756290,4230,4230,4230,4230,0
|
|
20231108,185900,35756290,4230,4230,4230,4230,0
|
|
20231108,185800,35756290,4230,4230,4230,4230,0
|
|
20231108,185700,35756290,4230,4230,4230,4230,0
|
|
20231108,185600,35756290,4230,4230,4230,4230,0
|
|
20231108,185500,35756290,4230,4230,4230,4230,0
|
|
20231108,185400,35756290,4230,4230,4230,4230,0
|
|
20231108,185300,35756290,4230,4230,4230,4230,0
|
|
20231108,185200,35756290,4230,4230,4230,4230,0
|
|
20231108,185100,35756290,4230,4230,4230,4230,0
|
|
20231108,185000,35756290,4230,4230,4230,4230,0
|
|
20231108,184900,35756290,4230,4230,4230,4230,0
|
|
20231108,184800,35756290,4230,4230,4230,4230,0
|
|
20231108,184700,35756290,4230,4230,4230,4230,0
|
|
20231108,184600,35756290,4230,4230,4230,4230,556
|
|
20231108,184500,35756290,4230,4230,4230,4230,0
|
|
20231108,184400,35756290,4230,4230,4230,4230,0
|
|
20231108,184300,35756290,4230,4230,4230,4230,0
|
|
20231108,184200,35756290,4230,4230,4230,4230,0
|
|
20231108,184100,35756290,4230,4230,4230,4230,0
|
|
20231108,184000,35756290,4230,4230,4230,4230,0
|
|
20231108,183900,35756290,4230,4230,4230,4230,0
|
|
20231108,183800,35756290,4230,4230,4230,4230,0
|
|
20231108,183700,35756290,4230,4230,4230,4230,0
|
|
20231108,183600,35756290,4230,4230,4230,4230,0
|
|
20231108,183500,35756290,4230,4230,4230,4230,0
|
|
20231108,183400,35756290,4230,4230,4230,4230,0
|
|
20231108,183300,35756290,4230,4230,4230,4230,0
|
|
20231108,183200,35756290,4230,4230,4230,4230,0
|
|
20231108,183100,35756290,4230,4230,4230,4230,0
|
|
20231108,183000,35756290,4230,4230,4230,4230,0
|
|
20231108,182900,35756290,4230,4230,4230,4230,0
|
|
20231108,182800,35756290,4230,4230,4230,4230,0
|
|
20231108,182700,35756290,4230,4230,4230,4230,0
|
|
20231108,182600,35756290,4230,4230,4230,4230,0
|
|
20231108,182500,35756290,4230,4230,4230,4230,0
|
|
20231108,182400,35756290,4230,4230,4230,4230,0
|
|
20231108,182300,35756290,4230,4230,4230,4230,0
|
|
20231108,182200,35756290,4230,4230,4230,4230,0
|
|
20231108,182100,35756290,4230,4230,4230,4230,0
|
|
20231108,182000,35756290,4230,4230,4230,4230,0
|
|
20231108,181900,35756290,4230,4230,4230,4230,0
|
|
20231108,181800,35756290,4230,4230,4230,4230,0
|
|
20231108,181700,35756290,4230,4230,4230,4230,0
|
|
20231108,181600,35756290,4230,4230,4230,4230,556
|
|
20231108,181500,35756290,4230,4230,4230,4230,0
|
|
20231108,181400,35756290,4230,4230,4230,4230,0
|
|
20231108,181300,35756290,4230,4230,4230,4230,0
|
|
20231108,181200,35756290,4230,4230,4230,4230,0
|
|
20231108,181100,35756290,4230,4230,4230,4230,0
|
|
20231108,181000,35756290,4230,4230,4230,4230,0
|
|
20231108,180900,35756290,4230,4230,4230,4230,0
|
|
20231108,180800,35756290,4230,4230,4230,4230,0
|
|
20231108,180700,35756290,4230,4230,4230,4230,0
|
|
20231108,180600,35756290,4230,4230,4230,4230,0
|
|
20231108,180500,35756290,4230,4230,4230,4230,0
|
|
20231108,180400,35756290,4230,4230,4230,4230,0
|
|
20231108,180300,35756290,4230,4230,4230,4230,0
|
|
20231108,180200,35756290,4230,4230,4230,4230,0
|
|
20231108,180100,35756290,4230,4230,4230,4230,0
|
|
20231108,180000,35756290,4230,4230,4230,4230,0
|
|
20231108,175900,35756290,4230,4230,4230,4230,0
|
|
20231108,175800,35756290,4230,4230,4230,4230,0
|
|
20231108,175700,35756290,4230,4230,4230,4230,0
|
|
20231108,175600,35756290,4230,4230,4230,4230,0
|
|
20231108,175500,35756290,4230,4230,4230,4230,0
|
|
20231108,175400,35756290,4230,4230,4230,4230,0
|
|
20231108,175300,35756290,4230,4230,4230,4230,0
|
|
20231108,175200,35756290,4230,4230,4230,4230,0
|
|
20231108,175100,35756290,4230,4230,4230,4230,0
|
|
20231108,175000,35756290,4230,4230,4230,4230,0
|
|
20231108,174900,35756290,4230,4230,4230,4230,0
|
|
20231108,174800,35756290,4230,4230,4230,4230,0
|
|
20231108,174700,35756290,4230,4230,4230,4230,0
|
|
20231108,174600,35756290,4230,4230,4230,4230,556
|
|
20231108,174500,35756290,4230,4230,4230,4230,0
|
|
20231108,174400,35756290,4230,4230,4230,4230,0
|
|
20231108,174300,35756290,4230,4230,4230,4230,0
|
|
20231108,174200,35756290,4230,4230,4230,4230,0
|
|
20231108,174100,35756290,4230,4230,4230,4230,0
|
|
20231108,174000,35756290,4230,4230,4230,4230,0
|
|
20231108,173900,35756290,4230,4230,4230,4230,0
|
|
20231108,173800,35756290,4230,4230,4230,4230,0
|
|
20231108,173700,35756290,4230,4230,4230,4230,0
|
|
20231108,173600,35756290,4230,4230,4230,4230,0
|
|
20231108,173500,35756290,4230,4230,4230,4230,0
|
|
20231108,173400,35756290,4230,4230,4230,4230,0
|
|
20231108,173300,35756290,4230,4230,4230,4230,0
|
|
20231108,173200,35756290,4230,4230,4230,4230,0
|
|
20231108,173100,35756290,4230,4230,4230,4230,0
|
|
20231108,173000,35756290,4230,4230,4230,4230,0
|
|
20231108,172900,35756290,4230,4230,4230,4230,0
|
|
20231108,172800,35756290,4230,4230,4230,4230,0
|
|
20231108,172700,35756290,4230,4230,4230,4230,0
|
|
20231108,172600,35756290,4230,4230,4230,4230,0
|
|
20231108,172500,35756290,4230,4230,4230,4230,0
|
|
20231108,172400,35756290,4230,4230,4230,4230,0
|
|
20231108,172300,35756290,4230,4230,4230,4230,0
|
|
20231108,172200,35756290,4230,4230,4230,4230,0
|
|
20231108,172100,35756290,4230,4230,4230,4230,0
|
|
20231108,172000,35756290,4230,4230,4230,4230,0
|
|
20231108,171900,35756290,4230,4230,4230,4230,0
|
|
20231108,171800,35756290,4230,4230,4230,4230,0
|
|
20231108,171700,35756290,4230,4230,4230,4230,0
|
|
20231108,171600,35756290,4230,4230,4230,4230,556
|
|
20231108,171500,35756290,4230,4230,4230,4230,0
|
|
20231108,171400,35756290,4230,4230,4230,4230,0
|
|
20231108,171300,35756290,4230,4230,4230,4230,0
|
|
20231108,171200,35756290,4230,4230,4230,4230,0
|
|
20231108,171100,35756290,4230,4230,4230,4230,0
|
|
20231108,171000,35756290,4230,4230,4230,4230,0
|
|
20231108,170900,35756290,4230,4230,4230,4230,0
|
|
20231108,170800,35756290,4230,4230,4230,4230,0
|
|
20231108,170700,35756290,4230,4230,4230,4230,0
|
|
20231108,170600,35756290,4230,4230,4230,4230,0
|
|
20231108,170500,35756290,4230,4230,4230,4230,0
|
|
20231108,170400,35756290,4230,4230,4230,4230,0
|
|
20231108,170300,35756290,4230,4230,4230,4230,0
|
|
20231108,170200,35756290,4230,4230,4230,4230,0
|
|
20231108,170100,35756290,4230,4230,4230,4230,0
|
|
20231108,170000,35756290,4230,4230,4230,4230,0
|
|
20231108,165900,35756290,4230,4230,4230,4230,0
|
|
20231108,165800,35756290,4230,4230,4230,4230,0
|
|
20231108,165700,35756290,4230,4230,4230,4230,0
|
|
20231108,165600,35756290,4230,4230,4230,4230,0
|
|
20231108,165500,35756290,4230,4230,4230,4230,0
|
|
20231108,165400,35756290,4230,4230,4230,4230,0
|
|
20231108,165300,35756290,4230,4230,4230,4230,0
|
|
20231108,165200,35756290,4230,4230,4230,4230,0
|
|
20231108,165100,35756290,4230,4230,4230,4230,0
|
|
20231108,165000,35756290,4230,4230,4230,4230,0
|
|
20231108,164900,35756290,4230,4230,4230,4230,0
|
|
20231108,164800,35756290,4230,4230,4230,4230,0
|
|
20231108,164700,35756290,4230,4230,4230,4230,0
|
|
20231108,164600,35756290,4230,4230,4230,4230,556
|
|
20231108,164500,35756290,4230,4230,4230,4230,0
|
|
20231108,164400,35756290,4230,4230,4230,4230,0
|
|
20231108,164300,35756290,4230,4230,4230,4230,0
|
|
20231108,164200,35756290,4230,4230,4230,4230,0
|
|
20231108,164100,35756290,4230,4230,4230,4230,0
|
|
20231108,164000,35756290,4230,4230,4230,4230,0
|
|
20231108,163900,35756290,4230,4230,4230,4230,0
|
|
20231108,163800,35756290,4230,4230,4230,4230,0
|
|
20231108,163700,35756290,4230,4230,4230,4230,0
|
|
20231108,163600,35756290,4230,4230,4230,4230,0
|
|
20231108,163500,35756290,4230,4230,4230,4230,0
|
|
20231108,163400,35756290,4230,4230,4230,4230,0
|
|
20231108,163300,35756290,4230,4230,4230,4230,0
|
|
20231108,163200,35756290,4230,4230,4230,4230,0
|
|
20231108,163100,35756290,4230,4230,4230,4230,0
|
|
20231108,163000,35756290,4230,4230,4230,4230,0
|
|
20231108,162900,35756290,4230,4230,4230,4230,0
|
|
20231108,162800,35756290,4230,4230,4230,4230,0
|
|
20231108,162700,35756290,4230,4230,4230,4230,0
|
|
20231108,162600,35756290,4230,4230,4230,4230,0
|
|
20231108,162500,35756290,4230,4230,4230,4230,0
|
|
20231108,162400,35756290,4230,4230,4230,4230,0
|
|
20231108,162300,35756290,4230,4230,4230,4230,0
|
|
20231108,162200,35756290,4230,4230,4230,4230,0
|
|
20231108,162100,35756290,4230,4230,4230,4230,0
|
|
20231108,162000,35756290,4230,4230,4230,4230,0
|
|
20231108,161900,35756290,4230,4230,4230,4230,0
|
|
20231108,161800,35756290,4230,4230,4230,4230,0
|
|
20231108,161700,35756290,4230,4230,4230,4230,0
|
|
20231108,161600,35756290,4230,4230,4230,4230,556
|
|
20231108,161500,35756290,4230,4230,4230,4230,0
|
|
20231108,161400,35756290,4230,4230,4230,4230,0
|
|
20231108,161300,35756290,4230,4230,4230,4230,0
|
|
20231108,161200,35756290,4230,4230,4230,4230,0
|
|
20231108,161100,35756290,4230,4230,4230,4230,0
|
|
20231108,161000,35756290,4230,4230,4230,4230,0
|
|
20231108,160900,35756290,4230,4230,4230,4230,0
|
|
20231108,160800,35756290,4230,4230,4230,4230,0
|
|
20231108,160700,35756290,4230,4230,4230,4230,0
|
|
20231108,160600,35756290,4230,4230,4230,4230,0
|
|
20231108,160500,35756290,4230,4230,4230,4230,0
|
|
20231108,160400,35756290,4230,4230,4230,4230,0
|
|
20231108,160300,35756290,4230,4230,4230,4230,0
|
|
20231108,160200,35756290,4230,4230,4230,4230,0
|
|
20231108,160100,35756290,4230,4230,4230,4230,0
|
|
20231108,160000,35756290,4230,4230,4230,4230,0
|
|
20231108,155900,35756290,4230,4230,4230,4230,0
|
|
20231108,155800,35756290,4230,4230,4230,4230,0
|
|
20231108,155700,35756290,4230,4230,4230,4230,0
|
|
20231108,155600,35756290,4230,4230,4230,4230,0
|
|
20231108,155500,35756290,4230,4230,4230,4230,0
|
|
20231108,155400,35756290,4230,4230,4230,4230,0
|
|
20231108,155300,35756290,4230,4230,4230,4230,0
|
|
20231108,155200,35756290,4230,4230,4230,4230,0
|
|
20231108,155100,35756290,4230,4230,4230,4230,0
|
|
20231108,155000,35756290,4230,4230,4230,4230,0
|
|
20231108,154900,35756290,4230,4230,4230,4230,0
|
|
20231108,154800,35756290,4230,4230,4230,4230,0
|
|
20231108,154700,35756290,4230,4230,4230,4230,0
|
|
20231108,154600,35756290,4230,4230,4230,4230,556
|
|
20231108,154500,35756290,4230,4230,4230,4230,0
|
|
20231108,154400,35756290,4230,4230,4230,4230,0
|
|
20231108,154300,35756290,4230,4230,4230,4230,0
|
|
20231108,154200,35756290,4230,4230,4230,4230,0
|
|
20231108,154100,35756290,4230,4230,4230,4230,0
|
|
20231108,154000,35756290,4230,4230,4230,4230,0
|
|
20231108,153900,35756290,4230,4230,4230,4230,0
|
|
20231108,153800,35756290,4230,4230,4230,4230,0
|
|
20231108,153700,35756290,4230,4230,4230,4230,0
|
|
20231108,153600,35756290,4230,4230,4230,4230,0
|
|
20231108,153500,35756290,4230,4230,4230,4230,0
|
|
20231108,153400,35756290,4230,4230,4230,4230,0
|
|
20231108,153300,35756290,4230,4230,4230,4230,0
|
|
20231108,153200,35756290,4230,4230,4230,4230,0
|
|
20231108,153100,35756290,4230,4230,4230,4230,0
|
|
20231108,153000,35756290,4230,4230,4230,4230,556
|
|
20231108,152900,33404410,4225,4225,4225,4225,0
|
|
20231108,152800,33404410,4225,4225,4225,4225,0
|
|
20231108,152700,33404410,4225,4225,4225,4225,0
|
|
20231108,152600,33404410,4225,4225,4225,4225,0
|
|
20231108,152500,33404410,4225,4225,4225,4225,0
|
|
20231108,152400,33404410,4225,4225,4225,4225,0
|
|
20231108,152300,33404410,4225,4225,4225,4225,0
|
|
20231108,152200,33404410,4225,4225,4225,4225,0
|
|
20231108,152100,33404410,4225,4225,4225,4225,0
|
|
20231108,152000,33404410,4225,4225,4225,4225,0
|
|
20231108,151900,33404410,4225,4225,4225,4225,52
|
|
20231108,151800,33184710,4205,4210,4210,4205,481
|
|
20231108,151700,31161200,4230,4225,4230,4225,160
|
|
20231108,151600,30485060,4225,4225,4225,4225,0
|
|
20231108,151500,30485060,4225,4210,4225,4210,50
|
|
20231108,151400,30274545,4210,4210,4210,4210,1
|
|
20231108,151300,30270335,4210,4210,4210,4210,20
|
|
20231108,151200,30186135,4210,4210,4210,4210,101
|
|
20231108,151100,29760925,4210,4210,4210,4210,0
|
|
20231108,151000,29760925,4210,4210,4210,4210,80
|
|
20231108,150900,29424125,4210,4215,4215,4210,172
|
|
20231108,150800,28699160,4230,4230,4230,4230,0
|
|
20231108,150700,28699160,4230,4230,4230,4230,0
|
|
20231108,150600,28699160,4230,4230,4230,4230,0
|
|
20231108,150500,28699160,4230,4230,4230,4230,0
|
|
20231108,150400,28699160,4230,4230,4230,4230,0
|
|
20231108,150300,28699160,4230,4230,4230,4230,0
|
|
20231108,150200,28699160,4230,4230,4230,4230,0
|
|
20231108,150100,28699160,4230,4230,4230,4230,0
|
|
20231108,150000,28699160,4230,4230,4230,4230,0
|
|
20231108,145900,28699160,4230,4230,4230,4230,0
|
|
20231108,145800,28699160,4230,4220,4230,4215,106
|
|
20231108,145700,28252005,4225,4225,4225,4225,0
|
|
20231108,145600,28252005,4225,4220,4225,4220,83
|
|
20231108,145500,27901720,4225,4225,4225,4225,93
|
|
20231108,145400,27508795,4230,4230,4230,4230,0
|
|
20231108,145300,27508795,4230,4230,4230,4230,0
|
|
20231108,145200,27508795,4230,4230,4230,4230,0
|
|
20231108,145100,27508795,4230,4230,4230,4230,0
|
|
20231108,145000,27508795,4230,4230,4230,4230,0
|
|
20231108,144900,27508795,4230,4230,4230,4230,53
|
|
20231108,144800,27284605,4230,4230,4230,4230,0
|
|
20231108,144700,27284605,4230,4230,4230,4230,0
|
|
20231108,144600,27284605,4230,4230,4230,4230,83
|
|
20231108,144500,26933515,4240,4240,4240,4240,0
|
|
20231108,144400,26933515,4240,4240,4240,4240,1
|
|
20231108,144300,26929275,4230,4230,4230,4230,200
|
|
20231108,144200,26083275,4240,4240,4240,4240,0
|
|
20231108,144100,26083275,4240,4240,4240,4240,0
|
|
20231108,144000,26083275,4240,4240,4240,4240,0
|
|
20231108,143900,26083275,4240,4240,4240,4240,0
|
|
20231108,143800,26083275,4240,4240,4240,4240,121
|
|
20231108,143700,25570235,4245,4245,4245,4245,0
|
|
20231108,143600,25570235,4245,4245,4245,4245,0
|
|
20231108,143500,25570235,4245,4245,4245,4245,0
|
|
20231108,143400,25570235,4245,4245,4245,4245,0
|
|
20231108,143300,25570235,4245,4245,4245,4245,0
|
|
20231108,143200,25570235,4245,4245,4245,4245,0
|
|
20231108,143100,25570235,4245,4245,4245,4245,0
|
|
20231108,143000,25570235,4245,4245,4245,4245,0
|
|
20231108,142900,25570235,4245,4245,4245,4245,0
|
|
20231108,142800,25570235,4245,4245,4245,4245,0
|
|
20231108,142700,25570235,4245,4245,4245,4245,0
|
|
20231108,142600,25570235,4245,4245,4245,4245,0
|
|
20231108,142500,25570235,4245,4245,4245,4245,0
|
|
20231108,142400,25570235,4245,4245,4245,4245,0
|
|
20231108,142300,25570235,4245,4245,4245,4245,0
|
|
20231108,142200,25570235,4245,4245,4245,4245,0
|
|
20231108,142100,25570235,4245,4245,4245,4245,0
|
|
20231108,142000,25570235,4245,4245,4245,4245,0
|
|
20231108,141900,25570235,4245,4245,4245,4245,0
|
|
20231108,141800,25570235,4245,4245,4245,4245,278
|
|
20231108,141700,24390125,4250,4250,4250,4250,0
|
|
20231108,141600,24390125,4250,4250,4250,4250,12
|
|
20231108,141500,24339125,4245,4245,4245,4245,0
|
|
20231108,141400,24339125,4245,4245,4245,4245,0
|
|
20231108,141300,24339125,4245,4245,4245,4245,0
|
|
20231108,141200,24339125,4245,4245,4245,4245,0
|
|
20231108,141100,24339125,4245,4245,4245,4245,0
|
|
20231108,141000,24339125,4245,4245,4245,4245,197
|
|
20231108,140900,23502860,4250,4250,4250,4250,0
|
|
20231108,140800,23502860,4250,4250,4250,4250,0
|
|
20231108,140700,23502860,4250,4250,4250,4250,0
|
|
20231108,140600,23502860,4250,4250,4250,4250,0
|
|
20231108,140500,23502860,4250,4250,4250,4250,0
|
|
20231108,140400,23502860,4250,4250,4250,4250,1
|
|
20231108,140300,23498610,4250,4250,4250,4250,0
|
|
20231108,140200,23498610,4250,4250,4250,4250,0
|
|
20231108,140100,23498610,4250,4250,4250,4250,0
|
|
20231108,140000,23498610,4250,4250,4250,4250,0
|
|
20231108,135900,23498610,4250,4250,4250,4250,0
|
|
20231108,135800,23498610,4250,4250,4250,4250,0
|
|
20231108,135700,23498610,4250,4250,4250,4250,0
|
|
20231108,135600,23498610,4250,4250,4250,4250,0
|
|
20231108,135500,23498610,4250,4250,4250,4250,1
|
|
20231108,135400,23494360,4245,4245,4245,4245,157
|
|
20231108,135300,22827895,4245,4245,4245,4245,0
|
|
20231108,135200,22827895,4245,4245,4245,4245,0
|
|
20231108,135100,22827895,4245,4245,4245,4245,0
|
|
20231108,135000,22827895,4245,4245,4245,4245,0
|
|
20231108,134900,22827895,4245,4245,4245,4245,0
|
|
20231108,134800,22827895,4245,4245,4245,4245,0
|
|
20231108,134700,22827895,4245,4245,4245,4245,0
|
|
20231108,134600,22827895,4245,4245,4245,4245,0
|
|
20231108,134500,22827895,4245,4245,4245,4245,0
|
|
20231108,134400,22827895,4245,4245,4245,4245,0
|
|
20231108,134300,22827895,4245,4245,4245,4245,0
|
|
20231108,134200,22827895,4245,4245,4245,4245,0
|
|
20231108,134100,22827895,4245,4245,4245,4245,0
|
|
20231108,134000,22827895,4245,4245,4245,4245,0
|
|
20231108,133900,22827895,4245,4245,4245,4245,0
|
|
20231108,133800,22827895,4245,4245,4245,4245,0
|
|
20231108,133700,22827895,4245,4245,4245,4245,25
|
|
20231108,133600,22721770,4240,4240,4240,4240,0
|
|
20231108,133500,22721770,4240,4240,4240,4240,1378
|
|
20231108,133400,16879050,4230,4230,4230,4230,0
|
|
20231108,133300,16879050,4230,4230,4230,4230,48
|
|
20231108,133200,16676010,4230,4230,4230,4230,0
|
|
20231108,133100,16676010,4230,4230,4230,4230,0
|
|
20231108,133000,16676010,4230,4230,4230,4230,0
|
|
20231108,132900,16676010,4230,4230,4230,4230,0
|
|
20231108,132800,16676010,4230,4230,4230,4230,0
|
|
20231108,132700,16676010,4230,4230,4230,4230,0
|
|
20231108,132600,16676010,4230,4230,4230,4230,49
|
|
20231108,132500,16468740,4235,4235,4235,4235,0
|
|
20231108,132400,16468740,4235,4235,4235,4235,0
|
|
20231108,132300,16468740,4235,4235,4235,4235,2
|
|
20231108,132200,16460270,4235,4235,4235,4235,0
|
|
20231108,132100,16460270,4235,4235,4235,4235,0
|
|
20231108,132000,16460270,4235,4235,4235,4235,0
|
|
20231108,131900,16460270,4235,4235,4235,4235,1
|
|
20231108,131800,16456035,4235,4235,4235,4235,0
|
|
20231108,131700,16456035,4235,4235,4235,4235,0
|
|
20231108,131600,16456035,4235,4235,4235,4235,0
|
|
20231108,131500,16456035,4235,4235,4235,4235,0
|
|
20231108,131400,16456035,4235,4235,4235,4235,0
|
|
20231108,131300,16456035,4235,4235,4235,4235,0
|
|
20231108,131200,16456035,4235,4235,4235,4235,0
|
|
20231108,131100,16456035,4235,4235,4235,4235,0
|
|
20231108,131000,16456035,4235,4235,4235,4235,0
|
|
20231108,130900,16456035,4235,4235,4235,4235,0
|
|
20231108,130800,16456035,4235,4235,4235,4235,0
|
|
20231108,130700,16456035,4235,4235,4235,4235,0
|
|
20231108,130600,16456035,4235,4235,4235,4235,3
|
|
20231108,130500,16443330,4230,4230,4230,4230,0
|
|
20231108,130400,16443330,4230,4230,4230,4230,0
|
|
20231108,130300,16443330,4230,4230,4230,4230,0
|
|
20231108,130200,16443330,4230,4230,4230,4230,0
|
|
20231108,130100,16443330,4230,4230,4230,4230,0
|
|
20231108,130000,16443330,4230,4230,4230,4230,0
|
|
20231108,125900,16443330,4230,4230,4230,4230,108
|
|
20231108,125800,15986490,4235,4235,4235,4235,0
|
|
20231108,125700,15986490,4235,4235,4235,4235,0
|
|
20231108,125600,15986490,4235,4235,4235,4235,1
|
|
20231108,125500,15982255,4230,4230,4230,4230,0
|
|
20231108,125400,15982255,4230,4230,4230,4230,0
|
|
20231108,125300,15982255,4230,4230,4230,4230,0
|
|
20231108,125200,15982255,4230,4230,4230,4230,0
|
|
20231108,125100,15982255,4230,4230,4230,4230,0
|
|
20231108,125000,15982255,4230,4230,4230,4230,0
|
|
20231108,124900,15982255,4230,4230,4230,4230,0
|
|
20231108,124800,15982255,4230,4230,4230,4230,0
|
|
20231108,124700,15982255,4230,4230,4230,4230,12
|
|
20231108,124600,15931495,4235,4240,4240,4235,93
|
|
20231108,124500,15537580,4235,4235,4235,4235,0
|
|
20231108,124400,15537580,4235,4235,4235,4235,70
|
|
20231108,124300,15241130,4240,4240,4240,4240,200
|
|
20231108,124200,14393130,4240,4240,4240,4240,244
|
|
20231108,124100,13358570,4240,4240,4240,4240,0
|
|
20231108,124000,13358570,4240,4240,4240,4240,0
|
|
20231108,123900,13358570,4240,4240,4240,4240,0
|
|
20231108,123800,13358570,4240,4240,4240,4240,0
|
|
20231108,123700,13358570,4240,4240,4240,4240,0
|
|
20231108,123600,13358570,4240,4240,4240,4240,0
|
|
20231108,123500,13358570,4240,4240,4240,4240,0
|
|
20231108,123400,13358570,4240,4240,4240,4240,0
|
|
20231108,123300,13358570,4240,4240,4240,4240,0
|
|
20231108,123200,13358570,4240,4240,4240,4240,0
|
|
20231108,123100,13358570,4240,4245,4245,4240,68
|
|
20231108,123000,13070235,4245,4245,4245,4245,0
|
|
20231108,122900,13070235,4245,4245,4245,4245,0
|
|
20231108,122800,13070235,4245,4245,4245,4245,0
|
|
20231108,122700,13070235,4245,4245,4245,4245,0
|
|
20231108,122600,13070235,4245,4245,4245,4245,0
|
|
20231108,122500,13070235,4245,4245,4245,4245,45
|
|
20231108,122400,12879210,4250,4250,4250,4250,0
|
|
20231108,122300,12879210,4250,4250,4250,4250,0
|
|
20231108,122200,12879210,4250,4250,4250,4250,0
|
|
20231108,122100,12879210,4250,4250,4250,4250,0
|
|
20231108,122000,12879210,4250,4250,4250,4250,24
|
|
20231108,121900,12777210,4250,4250,4250,4250,0
|
|
20231108,121800,12777210,4250,4250,4250,4250,0
|
|
20231108,121700,12777210,4250,4250,4250,4250,0
|
|
20231108,121600,12777210,4250,4250,4250,4250,0
|
|
20231108,121500,12777210,4250,4245,4250,4245,117
|
|
20231108,121400,12279965,4240,4240,4240,4240,0
|
|
20231108,121300,12279965,4240,4240,4240,4240,0
|
|
20231108,121200,12279965,4240,4240,4240,4240,0
|
|
20231108,121100,12279965,4240,4240,4240,4240,0
|
|
20231108,121000,12279965,4240,4240,4240,4240,0
|
|
20231108,120900,12279965,4240,4240,4240,4240,0
|
|
20231108,120800,12279965,4240,4240,4240,4240,0
|
|
20231108,120700,12279965,4240,4240,4240,4240,0
|
|
20231108,120600,12279965,4240,4240,4240,4240,2
|
|
20231108,120500,12271485,4240,4240,4240,4240,0
|
|
20231108,120400,12271485,4240,4240,4240,4240,0
|
|
20231108,120300,12271485,4240,4240,4240,4240,0
|
|
20231108,120200,12271485,4240,4240,4240,4240,33
|
|
20231108,120100,12131565,4240,4240,4240,4240,0
|
|
20231108,120000,12131565,4240,4240,4240,4240,0
|
|
20231108,115900,12131565,4240,4240,4240,4240,0
|
|
20231108,115800,12131565,4240,4240,4240,4240,0
|
|
20231108,115700,12131565,4240,4240,4240,4240,0
|
|
20231108,115600,12131565,4240,4240,4240,4240,0
|
|
20231108,115500,12131565,4240,4240,4240,4240,1
|
|
20231108,115400,12127325,4250,4250,4250,4250,0
|
|
20231108,115300,12127325,4250,4250,4250,4250,0
|
|
20231108,115200,12127325,4250,4250,4250,4250,0
|
|
20231108,115100,12127325,4250,4250,4250,4250,0
|
|
20231108,115000,12127325,4250,4250,4250,4250,0
|
|
20231108,114900,12127325,4250,4250,4250,4250,0
|
|
20231108,114800,12127325,4250,4250,4250,4250,0
|
|
20231108,114700,12127325,4250,4250,4250,4250,0
|
|
20231108,114600,12127325,4250,4250,4250,4250,0
|
|
20231108,114500,12127325,4250,4250,4250,4250,0
|
|
20231108,114400,12127325,4250,4250,4250,4250,0
|
|
20231108,114300,12127325,4250,4250,4250,4250,2
|
|
20231108,114200,12118825,4250,4250,4250,4250,0
|
|
20231108,114100,12118825,4250,4250,4250,4250,0
|
|
20231108,114000,12118825,4250,4250,4250,4250,0
|
|
20231108,113900,12118825,4250,4250,4250,4250,0
|
|
20231108,113800,12118825,4250,4250,4250,4250,0
|
|
20231108,113700,12118825,4250,4250,4250,4250,0
|
|
20231108,113600,12118825,4250,4250,4250,4250,0
|
|
20231108,113500,12118825,4250,4250,4250,4250,0
|
|
20231108,113400,12118825,4250,4250,4250,4250,0
|
|
20231108,113300,12118825,4250,4250,4250,4250,1
|
|
20231108,113200,12114575,4250,4250,4250,4250,0
|
|
20231108,113100,12114575,4250,4250,4250,4250,0
|
|
20231108,113000,12114575,4250,4250,4250,4250,4
|
|
20231108,112900,12097575,4250,4250,4250,4250,0
|
|
20231108,112800,12097575,4250,4250,4250,4250,0
|
|
20231108,112700,12097575,4250,4250,4250,4250,0
|
|
20231108,112600,12097575,4250,4250,4250,4250,0
|
|
20231108,112500,12097575,4250,4250,4250,4250,0
|
|
20231108,112400,12097575,4250,4250,4250,4250,0
|
|
20231108,112300,12097575,4250,4250,4250,4250,0
|
|
20231108,112200,12097575,4250,4250,4250,4250,0
|
|
20231108,112100,12097575,4250,4250,4250,4250,0
|
|
20231108,112000,12097575,4250,4250,4250,4250,0
|
|
20231108,111900,12097575,4250,4250,4250,4250,0
|
|
20231108,111800,12097575,4250,4250,4250,4250,0
|
|
20231108,111700,12097575,4250,4250,4250,4250,0
|
|
20231108,111600,12097575,4250,4250,4250,4250,1
|
|
20231108,111500,12093325,4250,4250,4250,4250,1
|
|
20231108,111400,12089075,4245,4245,4245,4245,0
|
|
20231108,111300,12089075,4245,4245,4245,4245,0
|
|
20231108,111200,12089075,4245,4245,4245,4245,0
|
|
20231108,111100,12089075,4245,4245,4245,4245,0
|
|
20231108,111000,12089075,4245,4245,4245,4245,0
|
|
20231108,110900,12089075,4245,4245,4245,4245,0
|
|
20231108,110800,12089075,4245,4245,4245,4245,0
|
|
20231108,110700,12089075,4245,4245,4245,4245,0
|
|
20231108,110600,12089075,4245,4245,4245,4245,50
|
|
20231108,110500,11876825,4225,4225,4225,4225,0
|
|
20231108,110400,11876825,4225,4225,4225,4225,0
|
|
20231108,110300,11876825,4225,4225,4225,4225,0
|
|
20231108,110200,11876825,4225,4225,4225,4225,1
|
|
20231108,110100,11872600,4225,4220,4225,4220,77
|
|
20231108,110000,11547490,4220,4220,4220,4220,0
|
|
20231108,105900,11547490,4220,4220,4220,4220,47
|
|
20231108,105800,11349150,4225,4225,4225,4225,0
|
|
20231108,105700,11349150,4225,4225,4225,4225,0
|
|
20231108,105600,11349150,4225,4225,4225,4225,88
|
|
20231108,105500,10977350,4215,4215,4215,4215,1
|
|
20231108,105400,10973135,4215,4215,4215,4215,0
|
|
20231108,105300,10973135,4215,4215,4215,4215,0
|
|
20231108,105200,10973135,4215,4215,4215,4215,0
|
|
20231108,105100,10973135,4215,4215,4215,4215,0
|
|
20231108,105000,10973135,4215,4215,4215,4215,0
|
|
20231108,104900,10973135,4215,4215,4215,4215,0
|
|
20231108,104800,10973135,4215,4215,4215,4215,0
|
|
20231108,104700,10973135,4215,4215,4215,4215,0
|
|
20231108,104600,10973135,4215,4215,4215,4215,0
|
|
20231108,104500,10973135,4215,4215,4215,4215,0
|
|
20231108,104400,10973135,4215,4215,4215,4215,0
|
|
20231108,104300,10973135,4215,4215,4215,4215,0
|
|
20231108,104200,10973135,4215,4215,4215,4215,0
|
|
20231108,104100,10973135,4215,4215,4215,4215,0
|
|
20231108,104000,10973135,4215,4220,4220,4215,270
|
|
20231108,103900,9833790,4225,4225,4225,4225,0
|
|
20231108,103800,9833790,4225,4225,4225,4225,0
|
|
20231108,103700,9833790,4225,4225,4225,4225,0
|
|
20231108,103600,9833790,4225,4225,4225,4225,0
|
|
20231108,103500,9833790,4225,4225,4225,4225,0
|
|
20231108,103400,9833790,4225,4225,4225,4225,0
|
|
20231108,103300,9833790,4225,4225,4225,4225,0
|
|
20231108,103200,9833790,4225,4225,4225,4225,0
|
|
20231108,103100,9833790,4225,4225,4225,4225,0
|
|
20231108,103000,9833790,4225,4225,4225,4225,0
|
|
20231108,102900,9833790,4225,4225,4225,4225,0
|
|
20231108,102800,9833790,4225,4225,4225,4225,11
|
|
20231108,102700,9787315,4225,4225,4225,4225,0
|
|
20231108,102600,9787315,4225,4225,4225,4225,0
|
|
20231108,102500,9787315,4225,4225,4225,4225,0
|
|
20231108,102400,9787315,4225,4225,4225,4225,52
|
|
20231108,102300,9567615,4230,4230,4230,4230,144
|
|
20231108,102200,8958495,4235,4235,4235,4235,10
|
|
20231108,102100,8916145,4235,4235,4235,4235,17
|
|
20231108,102000,8844150,4240,4240,4240,4240,0
|
|
20231108,101900,8844150,4240,4240,4240,4240,0
|
|
20231108,101800,8844150,4240,4240,4240,4240,0
|
|
20231108,101700,8844150,4240,4240,4240,4240,16
|
|
20231108,101600,8776310,4245,4245,4245,4245,0
|
|
20231108,101500,8776310,4245,4245,4245,4245,0
|
|
20231108,101400,8776310,4245,4245,4245,4245,0
|
|
20231108,101300,8776310,4245,4245,4245,4245,0
|
|
20231108,101200,8776310,4245,4250,4250,4245,259
|
|
20231108,101100,7676670,4250,4250,4250,4250,0
|
|
20231108,101000,7676670,4250,4250,4250,4250,0
|
|
20231108,100900,7676670,4250,4250,4250,4250,0
|
|
20231108,100800,7676670,4250,4250,4250,4250,0
|
|
20231108,100700,7676670,4250,4250,4250,4250,0
|
|
20231108,100600,7676670,4250,4250,4250,4250,0
|
|
20231108,100500,7676670,4250,4255,4255,4250,360
|
|
20231108,100400,6146615,4270,4270,4270,4270,0
|
|
20231108,100300,6146615,4270,4270,4270,4270,0
|
|
20231108,100200,6146615,4270,4270,4270,4270,0
|
|
20231108,100100,6146615,4270,4270,4270,4270,0
|
|
20231108,100000,6146615,4270,4270,4270,4270,0
|
|
20231108,095900,6146615,4270,4270,4270,4270,0
|
|
20231108,095800,6146615,4270,4270,4270,4270,0
|
|
20231108,095700,6146615,4270,4270,4270,4270,0
|
|
20231108,095600,6146615,4270,4270,4270,4270,0
|
|
20231108,095500,6146615,4270,4270,4270,4270,0
|
|
20231108,095400,6146615,4270,4270,4270,4270,174
|
|
20231108,095300,5403635,4270,4270,4270,4270,0
|
|
20231108,095200,5403635,4270,4270,4270,4270,0
|
|
20231108,095100,5403635,4270,4270,4270,4270,1
|
|
20231108,095000,5399365,4270,4270,4270,4270,0
|
|
20231108,094900,5399365,4270,4270,4270,4270,30
|
|
20231108,094800,5271265,4270,4270,4270,4270,0
|
|
20231108,094700,5271265,4270,4270,4270,4270,0
|
|
20231108,094600,5271265,4270,4270,4270,4270,0
|
|
20231108,094500,5271265,4270,4270,4270,4270,0
|
|
20231108,094400,5271265,4270,4270,4270,4270,0
|
|
20231108,094300,5271265,4270,4270,4270,4270,0
|
|
20231108,094200,5271265,4270,4270,4270,4270,1
|
|
20231108,094100,5266995,4275,4275,4275,4275,85
|
|
20231108,094000,4903620,4275,4275,4275,4275,5
|
|
20231108,093900,4882245,4270,4270,4270,4270,0
|
|
20231108,093800,4882245,4270,4270,4270,4270,3
|
|
20231108,093700,4869435,4250,4250,4250,4250,0
|
|
20231108,093600,4869435,4250,4250,4250,4250,200
|
|
20231108,093500,4019435,4275,4275,4275,4275,0
|
|
20231108,093400,4019435,4275,4275,4275,4275,0
|
|
20231108,093300,4019435,4275,4275,4275,4275,0
|
|
20231108,093200,4019435,4275,4275,4275,4275,1
|
|
20231108,093100,4015160,4275,4275,4275,4275,4
|
|
20231108,093000,3998060,4270,4270,4270,4270,4
|
|
20231108,092900,3980980,4270,4270,4270,4270,127
|
|
20231108,092800,3438690,4270,4270,4270,4270,0
|
|
20231108,092700,3438690,4270,4270,4270,4270,0
|
|
20231108,092600,3438690,4270,4270,4270,4270,10
|
|
20231108,092500,3395990,4270,4270,4270,4270,0
|
|
20231108,092400,3395990,4270,4270,4270,4270,0
|
|
20231108,092300,3395990,4270,4270,4270,4270,27
|
|
20231108,092200,3280700,4250,4270,4270,4250,234
|
|
20231108,092100,2281540,4270,4265,4270,4265,30
|
|
20231108,092000,2153445,4270,4270,4270,4270,0
|
|
20231108,091900,2153445,4270,4270,4270,4270,0
|
|
20231108,091800,2153445,4270,4270,4270,4270,0
|
|
20231108,091700,2153445,4270,4265,4270,4245,348
|
|
20231108,091600,675840,4265,4265,4265,4265,0
|
|
20231108,091500,675840,4265,4265,4265,4265,0
|
|
20231108,091400,675840,4265,4265,4265,4265,0
|
|
20231108,091300,675840,4265,4265,4265,4265,0
|
|
20231108,091200,675840,4265,4265,4265,4265,0
|
|
20231108,091100,675840,4265,4270,4270,4265,23
|
|
20231108,091000,577645,4265,4265,4265,4265,0
|
|
20231108,090900,577645,4265,4265,4265,4265,0
|
|
20231108,090800,577645,4265,4265,4265,4265,0
|
|
20231108,090700,577645,4265,4265,4265,4265,0
|
|
20231108,090600,577645,4265,4265,4265,4265,5
|
|
20231108,090500,556320,4260,4260,4260,4260,11
|
|
20231108,090400,509460,4245,4245,4245,4245,1
|
|
20231108,090300,505215,4245,4245,4245,4245,0
|
|
20231108,090200,505215,4245,4260,4260,4245,2
|
|
20231108,090100,496710,4245,4250,4255,4245,7
|
|
20231108,090000,466950,4245,4245,4245,4245,110
|