677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201400,95483635,3720,3720,3720,3720,1471
|
|
20231108,201300,95483635,3720,3720,3720,3720,0
|
|
20231108,201200,95483635,3720,3720,3720,3720,0
|
|
20231108,201100,95483635,3720,3720,3720,3720,0
|
|
20231108,201000,95483635,3720,3720,3720,3720,0
|
|
20231108,200900,95483635,3720,3720,3720,3720,0
|
|
20231108,200800,95483635,3720,3720,3720,3720,0
|
|
20231108,200700,95483635,3720,3720,3720,3720,0
|
|
20231108,200600,95483635,3720,3720,3720,3720,0
|
|
20231108,200500,95483635,3720,3720,3720,3720,0
|
|
20231108,200400,95483635,3720,3720,3720,3720,0
|
|
20231108,200300,95483635,3720,3720,3720,3720,0
|
|
20231108,200200,95483635,3720,3720,3720,3720,0
|
|
20231108,200100,95483635,3720,3720,3720,3720,0
|
|
20231108,200000,95483635,3720,3720,3720,3720,0
|
|
20231108,195900,95483635,3720,3720,3720,3720,0
|
|
20231108,195800,95483635,3720,3720,3720,3720,0
|
|
20231108,195700,95483635,3720,3720,3720,3720,0
|
|
20231108,195600,95483635,3720,3720,3720,3720,0
|
|
20231108,195500,95483635,3720,3720,3720,3720,0
|
|
20231108,195400,95483635,3720,3720,3720,3720,0
|
|
20231108,195300,95483635,3720,3720,3720,3720,0
|
|
20231108,195200,95483635,3720,3720,3720,3720,0
|
|
20231108,195100,95483635,3720,3720,3720,3720,0
|
|
20231108,195000,95483635,3720,3720,3720,3720,0
|
|
20231108,194900,95483635,3720,3720,3720,3720,0
|
|
20231108,194800,95483635,3720,3720,3720,3720,0
|
|
20231108,194700,95483635,3720,3720,3720,3720,0
|
|
20231108,194600,95483635,3720,3720,3720,3720,0
|
|
20231108,194500,95483635,3720,3720,3720,3720,0
|
|
20231108,194400,95483635,3720,3720,3720,3720,1471
|
|
20231108,194300,95483635,3720,3720,3720,3720,0
|
|
20231108,194200,95483635,3720,3720,3720,3720,0
|
|
20231108,194100,95483635,3720,3720,3720,3720,0
|
|
20231108,194000,95483635,3720,3720,3720,3720,0
|
|
20231108,193900,95483635,3720,3720,3720,3720,0
|
|
20231108,193800,95483635,3720,3720,3720,3720,0
|
|
20231108,193700,95483635,3720,3720,3720,3720,0
|
|
20231108,193600,95483635,3720,3720,3720,3720,0
|
|
20231108,193500,95483635,3720,3720,3720,3720,0
|
|
20231108,193400,95483635,3720,3720,3720,3720,0
|
|
20231108,193300,95483635,3720,3720,3720,3720,0
|
|
20231108,193200,95483635,3720,3720,3720,3720,0
|
|
20231108,193100,95483635,3720,3720,3720,3720,0
|
|
20231108,193000,95483635,3720,3720,3720,3720,0
|
|
20231108,192900,95483635,3720,3720,3720,3720,0
|
|
20231108,192800,95483635,3720,3720,3720,3720,0
|
|
20231108,192700,95483635,3720,3720,3720,3720,0
|
|
20231108,192600,95483635,3720,3720,3720,3720,0
|
|
20231108,192500,95483635,3720,3720,3720,3720,0
|
|
20231108,192400,95483635,3720,3720,3720,3720,0
|
|
20231108,192300,95483635,3720,3720,3720,3720,0
|
|
20231108,192200,95483635,3720,3720,3720,3720,0
|
|
20231108,192100,95483635,3720,3720,3720,3720,0
|
|
20231108,192000,95483635,3720,3720,3720,3720,0
|
|
20231108,191900,95483635,3720,3720,3720,3720,0
|
|
20231108,191800,95483635,3720,3720,3720,3720,0
|
|
20231108,191700,95483635,3720,3720,3720,3720,0
|
|
20231108,191600,95483635,3720,3720,3720,3720,0
|
|
20231108,191500,95483635,3720,3720,3720,3720,0
|
|
20231108,191400,95483635,3720,3720,3720,3720,1471
|
|
20231108,191300,95483635,3720,3720,3720,3720,0
|
|
20231108,191200,95483635,3720,3720,3720,3720,0
|
|
20231108,191100,95483635,3720,3720,3720,3720,0
|
|
20231108,191000,95483635,3720,3720,3720,3720,0
|
|
20231108,190900,95483635,3720,3720,3720,3720,0
|
|
20231108,190800,95483635,3720,3720,3720,3720,0
|
|
20231108,190700,95483635,3720,3720,3720,3720,0
|
|
20231108,190600,95483635,3720,3720,3720,3720,0
|
|
20231108,190500,95483635,3720,3720,3720,3720,0
|
|
20231108,190400,95483635,3720,3720,3720,3720,0
|
|
20231108,190300,95483635,3720,3720,3720,3720,0
|
|
20231108,190200,95483635,3720,3720,3720,3720,0
|
|
20231108,190100,95483635,3720,3720,3720,3720,0
|
|
20231108,190000,95483635,3720,3720,3720,3720,0
|
|
20231108,185900,95483635,3720,3720,3720,3720,0
|
|
20231108,185800,95483635,3720,3720,3720,3720,0
|
|
20231108,185700,95483635,3720,3720,3720,3720,0
|
|
20231108,185600,95483635,3720,3720,3720,3720,0
|
|
20231108,185500,95483635,3720,3720,3720,3720,0
|
|
20231108,185400,95483635,3720,3720,3720,3720,0
|
|
20231108,185300,95483635,3720,3720,3720,3720,0
|
|
20231108,185200,95483635,3720,3720,3720,3720,0
|
|
20231108,185100,95483635,3720,3720,3720,3720,0
|
|
20231108,185000,95483635,3720,3720,3720,3720,0
|
|
20231108,184900,95483635,3720,3720,3720,3720,0
|
|
20231108,184800,95483635,3720,3720,3720,3720,0
|
|
20231108,184700,95483635,3720,3720,3720,3720,0
|
|
20231108,184600,95483635,3720,3720,3720,3720,0
|
|
20231108,184500,95483635,3720,3720,3720,3720,0
|
|
20231108,184400,95483635,3720,3720,3720,3720,1471
|
|
20231108,184300,95483635,3720,3720,3720,3720,0
|
|
20231108,184200,95483635,3720,3720,3720,3720,0
|
|
20231108,184100,95483635,3720,3720,3720,3720,0
|
|
20231108,184000,95483635,3720,3720,3720,3720,0
|
|
20231108,183900,95483635,3720,3720,3720,3720,0
|
|
20231108,183800,95483635,3720,3720,3720,3720,0
|
|
20231108,183700,95483635,3720,3720,3720,3720,0
|
|
20231108,183600,95483635,3720,3720,3720,3720,0
|
|
20231108,183500,95483635,3720,3720,3720,3720,0
|
|
20231108,183400,95483635,3720,3720,3720,3720,0
|
|
20231108,183300,95483635,3720,3720,3720,3720,0
|
|
20231108,183200,95483635,3720,3720,3720,3720,0
|
|
20231108,183100,95483635,3720,3720,3720,3720,0
|
|
20231108,183000,95483635,3720,3720,3720,3720,0
|
|
20231108,182900,95483635,3720,3720,3720,3720,0
|
|
20231108,182800,95483635,3720,3720,3720,3720,0
|
|
20231108,182700,95483635,3720,3720,3720,3720,0
|
|
20231108,182600,95483635,3720,3720,3720,3720,0
|
|
20231108,182500,95483635,3720,3720,3720,3720,0
|
|
20231108,182400,95483635,3720,3720,3720,3720,0
|
|
20231108,182300,95483635,3720,3720,3720,3720,0
|
|
20231108,182200,95483635,3720,3720,3720,3720,0
|
|
20231108,182100,95483635,3720,3720,3720,3720,0
|
|
20231108,182000,95483635,3720,3720,3720,3720,0
|
|
20231108,181900,95483635,3720,3720,3720,3720,0
|
|
20231108,181800,95483635,3720,3720,3720,3720,0
|
|
20231108,181700,95483635,3720,3720,3720,3720,0
|
|
20231108,181600,95483635,3720,3720,3720,3720,0
|
|
20231108,181500,95483635,3720,3720,3720,3720,0
|
|
20231108,181400,95483635,3720,3720,3720,3720,1471
|
|
20231108,181300,95483635,3720,3720,3720,3720,0
|
|
20231108,181200,95483635,3720,3720,3720,3720,0
|
|
20231108,181100,95483635,3720,3720,3720,3720,0
|
|
20231108,181000,95483635,3720,3720,3720,3720,0
|
|
20231108,180900,95483635,3720,3720,3720,3720,0
|
|
20231108,180800,95483635,3720,3720,3720,3720,0
|
|
20231108,180700,95483635,3720,3720,3720,3720,0
|
|
20231108,180600,95483635,3720,3720,3720,3720,0
|
|
20231108,180500,95483635,3720,3720,3720,3720,0
|
|
20231108,180400,95483635,3720,3720,3720,3720,0
|
|
20231108,180300,95483635,3720,3720,3720,3720,0
|
|
20231108,180200,95483635,3720,3720,3720,3720,0
|
|
20231108,180100,95483635,3720,3720,3720,3720,0
|
|
20231108,180000,95483635,3720,3720,3720,3720,0
|
|
20231108,175900,95483635,3720,3720,3720,3720,0
|
|
20231108,175800,95483635,3720,3720,3720,3720,0
|
|
20231108,175700,95483635,3720,3720,3720,3720,0
|
|
20231108,175600,95483635,3720,3720,3720,3720,0
|
|
20231108,175500,95483635,3720,3720,3720,3720,0
|
|
20231108,175400,95483635,3720,3720,3720,3720,0
|
|
20231108,175300,95483635,3720,3720,3720,3720,0
|
|
20231108,175200,95483635,3720,3720,3720,3720,0
|
|
20231108,175100,95483635,3720,3720,3720,3720,0
|
|
20231108,175000,95483635,3720,3720,3720,3720,0
|
|
20231108,174900,95483635,3720,3720,3720,3720,0
|
|
20231108,174800,95483635,3720,3720,3720,3720,0
|
|
20231108,174700,95483635,3720,3720,3720,3720,0
|
|
20231108,174600,95483635,3720,3720,3720,3720,0
|
|
20231108,174500,95483635,3720,3720,3720,3720,0
|
|
20231108,174400,95483635,3720,3720,3720,3720,1471
|
|
20231108,174300,95483635,3720,3720,3720,3720,0
|
|
20231108,174200,95483635,3720,3720,3720,3720,0
|
|
20231108,174100,95483635,3720,3720,3720,3720,0
|
|
20231108,174000,95483635,3720,3720,3720,3720,0
|
|
20231108,173900,95483635,3720,3720,3720,3720,0
|
|
20231108,173800,95483635,3720,3720,3720,3720,0
|
|
20231108,173700,95483635,3720,3720,3720,3720,0
|
|
20231108,173600,95483635,3720,3720,3720,3720,0
|
|
20231108,173500,95483635,3720,3720,3720,3720,0
|
|
20231108,173400,95483635,3720,3720,3720,3720,0
|
|
20231108,173300,95483635,3720,3720,3720,3720,0
|
|
20231108,173200,95483635,3720,3720,3720,3720,0
|
|
20231108,173100,95483635,3720,3720,3720,3720,0
|
|
20231108,173000,95483635,3720,3720,3720,3720,0
|
|
20231108,172900,95483635,3720,3720,3720,3720,0
|
|
20231108,172800,95483635,3720,3720,3720,3720,0
|
|
20231108,172700,95483635,3720,3720,3720,3720,0
|
|
20231108,172600,95483635,3720,3720,3720,3720,0
|
|
20231108,172500,95483635,3720,3720,3720,3720,0
|
|
20231108,172400,95483635,3720,3720,3720,3720,0
|
|
20231108,172300,95483635,3720,3720,3720,3720,0
|
|
20231108,172200,95483635,3720,3720,3720,3720,0
|
|
20231108,172100,95483635,3720,3720,3720,3720,0
|
|
20231108,172000,95483635,3720,3720,3720,3720,0
|
|
20231108,171900,95483635,3720,3720,3720,3720,0
|
|
20231108,171800,95483635,3720,3720,3720,3720,0
|
|
20231108,171700,95483635,3720,3720,3720,3720,0
|
|
20231108,171600,95483635,3720,3720,3720,3720,0
|
|
20231108,171500,95483635,3720,3720,3720,3720,0
|
|
20231108,171400,95483635,3720,3720,3720,3720,1471
|
|
20231108,171300,95483635,3720,3720,3720,3720,0
|
|
20231108,171200,95483635,3720,3720,3720,3720,0
|
|
20231108,171100,95483635,3720,3720,3720,3720,0
|
|
20231108,171000,95483635,3720,3720,3720,3720,0
|
|
20231108,170900,95483635,3720,3720,3720,3720,0
|
|
20231108,170800,95483635,3720,3720,3720,3720,0
|
|
20231108,170700,95483635,3720,3720,3720,3720,0
|
|
20231108,170600,95483635,3720,3720,3720,3720,0
|
|
20231108,170500,95483635,3720,3720,3720,3720,0
|
|
20231108,170400,95483635,3720,3720,3720,3720,0
|
|
20231108,170300,95483635,3720,3720,3720,3720,0
|
|
20231108,170200,95483635,3720,3720,3720,3720,0
|
|
20231108,170100,95483635,3720,3720,3720,3720,0
|
|
20231108,170000,95483635,3720,3720,3720,3720,0
|
|
20231108,165900,95483635,3720,3720,3720,3720,0
|
|
20231108,165800,95483635,3720,3720,3720,3720,0
|
|
20231108,165700,95483635,3720,3720,3720,3720,0
|
|
20231108,165600,95483635,3720,3720,3720,3720,0
|
|
20231108,165500,95483635,3720,3720,3720,3720,0
|
|
20231108,165400,95483635,3720,3720,3720,3720,0
|
|
20231108,165300,95483635,3720,3720,3720,3720,0
|
|
20231108,165200,95483635,3720,3720,3720,3720,0
|
|
20231108,165100,95483635,3720,3720,3720,3720,0
|
|
20231108,165000,95483635,3720,3720,3720,3720,0
|
|
20231108,164900,95483635,3720,3720,3720,3720,0
|
|
20231108,164800,95483635,3720,3720,3720,3720,0
|
|
20231108,164700,95483635,3720,3720,3720,3720,0
|
|
20231108,164600,95483635,3720,3720,3720,3720,0
|
|
20231108,164500,95483635,3720,3720,3720,3720,0
|
|
20231108,164400,95483635,3720,3720,3720,3720,1471
|
|
20231108,164300,95483635,3720,3720,3720,3720,0
|
|
20231108,164200,95483635,3720,3720,3720,3720,0
|
|
20231108,164100,95483635,3720,3720,3720,3720,0
|
|
20231108,164000,95483635,3720,3720,3720,3720,0
|
|
20231108,163900,95483635,3720,3720,3720,3720,0
|
|
20231108,163800,95483635,3720,3720,3720,3720,0
|
|
20231108,163700,95483635,3720,3720,3720,3720,0
|
|
20231108,163600,95483635,3720,3720,3720,3720,0
|
|
20231108,163500,95483635,3720,3720,3720,3720,0
|
|
20231108,163400,95483635,3720,3720,3720,3720,0
|
|
20231108,163300,95483635,3720,3720,3720,3720,0
|
|
20231108,163200,95483635,3720,3720,3720,3720,0
|
|
20231108,163100,95483635,3720,3720,3720,3720,0
|
|
20231108,163000,95483635,3720,3720,3720,3720,0
|
|
20231108,162900,95483635,3720,3720,3720,3720,0
|
|
20231108,162800,95483635,3720,3720,3720,3720,0
|
|
20231108,162700,95483635,3720,3720,3720,3720,0
|
|
20231108,162600,95483635,3720,3720,3720,3720,0
|
|
20231108,162500,95483635,3720,3720,3720,3720,0
|
|
20231108,162400,95483635,3720,3720,3720,3720,0
|
|
20231108,162300,95483635,3720,3720,3720,3720,0
|
|
20231108,162200,95483635,3720,3720,3720,3720,0
|
|
20231108,162100,95483635,3720,3720,3720,3720,0
|
|
20231108,162000,95483635,3720,3720,3720,3720,0
|
|
20231108,161900,95483635,3720,3720,3720,3720,0
|
|
20231108,161800,95483635,3720,3720,3720,3720,0
|
|
20231108,161700,95483635,3720,3720,3720,3720,0
|
|
20231108,161600,95483635,3720,3720,3720,3720,0
|
|
20231108,161500,95483635,3720,3720,3720,3720,0
|
|
20231108,161400,95483635,3720,3720,3720,3720,1471
|
|
20231108,161300,95483635,3720,3720,3720,3720,0
|
|
20231108,161200,95483635,3720,3720,3720,3720,0
|
|
20231108,161100,95483635,3720,3720,3720,3720,0
|
|
20231108,161000,95483635,3720,3720,3720,3720,0
|
|
20231108,160900,95483635,3720,3720,3720,3720,0
|
|
20231108,160800,95483635,3720,3720,3720,3720,0
|
|
20231108,160700,95483635,3720,3720,3720,3720,0
|
|
20231108,160600,95483635,3720,3720,3720,3720,0
|
|
20231108,160500,95483635,3720,3720,3720,3720,0
|
|
20231108,160400,95483635,3720,3720,3720,3720,0
|
|
20231108,160300,95483635,3720,3720,3720,3720,0
|
|
20231108,160200,95483635,3720,3720,3720,3720,0
|
|
20231108,160100,95483635,3720,3720,3720,3720,0
|
|
20231108,160000,95483635,3720,3720,3720,3720,0
|
|
20231108,155900,95483635,3720,3720,3720,3720,0
|
|
20231108,155800,95483635,3720,3720,3720,3720,0
|
|
20231108,155700,95483635,3720,3720,3720,3720,0
|
|
20231108,155600,95483635,3720,3720,3720,3720,0
|
|
20231108,155500,95483635,3720,3720,3720,3720,0
|
|
20231108,155400,95483635,3720,3720,3720,3720,0
|
|
20231108,155300,95483635,3720,3720,3720,3720,0
|
|
20231108,155200,95483635,3720,3720,3720,3720,0
|
|
20231108,155100,95483635,3720,3720,3720,3720,0
|
|
20231108,155000,95483635,3720,3720,3720,3720,0
|
|
20231108,154900,95483635,3720,3720,3720,3720,0
|
|
20231108,154800,95483635,3720,3720,3720,3720,0
|
|
20231108,154700,95483635,3720,3720,3720,3720,0
|
|
20231108,154600,95483635,3720,3720,3720,3720,0
|
|
20231108,154500,95483635,3720,3720,3720,3720,0
|
|
20231108,154400,95483635,3720,3720,3720,3720,1471
|
|
20231108,154300,95483635,3720,3720,3720,3720,0
|
|
20231108,154200,95483635,3720,3720,3720,3720,0
|
|
20231108,154100,95483635,3720,3720,3720,3720,0
|
|
20231108,154000,95483635,3720,3720,3720,3720,0
|
|
20231108,153900,95483635,3720,3720,3720,3720,0
|
|
20231108,153800,95483635,3720,3720,3720,3720,0
|
|
20231108,153700,95483635,3720,3720,3720,3720,0
|
|
20231108,153600,95483635,3720,3720,3720,3720,0
|
|
20231108,153500,95483635,3720,3720,3720,3720,0
|
|
20231108,153400,95483635,3720,3720,3720,3720,0
|
|
20231108,153300,95483635,3720,3720,3720,3720,0
|
|
20231108,153200,95483635,3720,3720,3720,3720,0
|
|
20231108,153100,95483635,3720,3720,3720,3720,0
|
|
20231108,153000,95483635,3720,3720,3720,3720,1471
|
|
20231108,152900,90011515,3730,3730,3730,3730,0
|
|
20231108,152800,90011515,3730,3730,3730,3730,0
|
|
20231108,152700,90011515,3730,3730,3730,3730,0
|
|
20231108,152600,90011515,3730,3730,3730,3730,0
|
|
20231108,152500,90011515,3730,3730,3730,3730,0
|
|
20231108,152400,90011515,3730,3730,3730,3730,0
|
|
20231108,152300,90011515,3730,3730,3730,3730,0
|
|
20231108,152200,90011515,3730,3730,3730,3730,0
|
|
20231108,152100,90011515,3730,3730,3730,3730,0
|
|
20231108,152000,90011515,3730,3730,3730,3730,0
|
|
20231108,151900,90011515,3730,3730,3730,3730,3
|
|
20231108,151800,90000325,3705,3730,3730,3705,807
|
|
20231108,151700,87009940,3705,3720,3720,3705,736
|
|
20231108,151600,84279190,3720,3720,3720,3720,0
|
|
20231108,151500,84279190,3720,3720,3720,3720,0
|
|
20231108,151400,84279190,3720,3720,3720,3720,2
|
|
20231108,151300,84271750,3730,3730,3730,3730,150
|
|
20231108,151200,83712250,3730,3730,3730,3730,0
|
|
20231108,151100,83712250,3730,3730,3730,3730,2
|
|
20231108,151000,83704790,3710,3710,3710,3710,0
|
|
20231108,150900,83704790,3710,3710,3710,3710,45
|
|
20231108,150800,83537840,3710,3710,3710,3710,0
|
|
20231108,150700,83537840,3710,3710,3710,3710,0
|
|
20231108,150600,83537840,3710,3710,3710,3710,0
|
|
20231108,150500,83537840,3710,3725,3725,3710,638
|
|
20231108,150400,81164070,3730,3730,3730,3730,0
|
|
20231108,150300,81164070,3730,3730,3730,3730,1
|
|
20231108,150200,81160340,3730,3730,3730,3730,1
|
|
20231108,150100,81156610,3725,3725,3725,3725,0
|
|
20231108,150000,81156610,3725,3725,3725,3725,0
|
|
20231108,145900,81156610,3725,3725,3725,3725,230
|
|
20231108,145800,80299860,3725,3725,3725,3725,1
|
|
20231108,145700,80296135,3725,3725,3725,3725,5
|
|
20231108,145600,80277510,3720,3720,3720,3720,0
|
|
20231108,145500,80277510,3720,3720,3720,3720,0
|
|
20231108,145400,80277510,3720,3720,3720,3720,0
|
|
20231108,145300,80277510,3720,3720,3720,3720,0
|
|
20231108,145200,80277510,3720,3720,3720,3720,1
|
|
20231108,145100,80273790,3720,3720,3720,3720,14
|
|
20231108,145000,80221710,3715,3715,3715,3715,10
|
|
20231108,144900,80184560,3715,3715,3715,3715,144
|
|
20231108,144800,79649600,3715,3715,3715,3715,0
|
|
20231108,144700,79649600,3715,3710,3715,3705,101
|
|
20231108,144600,79275235,3715,3715,3715,3715,13
|
|
20231108,144500,79226940,3715,3715,3715,3715,0
|
|
20231108,144400,79226940,3715,3715,3715,3715,0
|
|
20231108,144300,79226940,3715,3715,3715,3715,47
|
|
20231108,144200,79052335,3715,3715,3715,3715,784
|
|
20231108,144100,76139775,3720,3720,3720,3720,0
|
|
20231108,144000,76139775,3720,3720,3720,3720,0
|
|
20231108,143900,76139775,3720,3715,3720,3715,685
|
|
20231108,143800,73594075,3715,3715,3715,3715,483
|
|
20231108,143700,71799730,3715,3715,3715,3715,1318
|
|
20231108,143600,66903360,3725,3725,3725,3725,0
|
|
20231108,143500,66903360,3725,3725,3725,3725,0
|
|
20231108,143400,66903360,3725,3720,3725,3720,101
|
|
20231108,143300,66527635,3720,3720,3720,3720,0
|
|
20231108,143200,66527635,3720,3720,3720,3720,0
|
|
20231108,143100,66527635,3720,3720,3720,3715,597
|
|
20231108,143000,64308575,3725,3720,3725,3720,29
|
|
20231108,142900,64200685,3725,3725,3725,3725,0
|
|
20231108,142800,64200685,3725,3725,3725,3725,24
|
|
20231108,142700,64111285,3730,3730,3730,3730,0
|
|
20231108,142600,64111285,3730,3730,3730,3730,0
|
|
20231108,142500,64111285,3730,3730,3730,3730,0
|
|
20231108,142400,64111285,3730,3730,3730,3730,0
|
|
20231108,142300,64111285,3730,3730,3730,3730,0
|
|
20231108,142200,64111285,3730,3730,3730,3730,147
|
|
20231108,142100,63562975,3725,3725,3725,3725,0
|
|
20231108,142000,63562975,3725,3725,3725,3725,7
|
|
20231108,141900,63536900,3730,3730,3730,3730,0
|
|
20231108,141800,63536900,3730,3735,3735,3730,370
|
|
20231108,141700,62156120,3740,3740,3740,3740,267
|
|
20231108,141600,61157540,3745,3745,3745,3745,0
|
|
20231108,141500,61157540,3745,3745,3745,3745,0
|
|
20231108,141400,61157540,3745,3745,3745,3745,0
|
|
20231108,141300,61157540,3745,3745,3745,3745,0
|
|
20231108,141200,61157540,3745,3745,3745,3745,0
|
|
20231108,141100,61157540,3745,3745,3745,3745,0
|
|
20231108,141000,61157540,3745,3745,3745,3745,5
|
|
20231108,140900,61138815,3745,3745,3745,3745,0
|
|
20231108,140800,61138815,3745,3745,3745,3745,0
|
|
20231108,140700,61138815,3745,3745,3745,3745,0
|
|
20231108,140600,61138815,3745,3745,3745,3745,0
|
|
20231108,140500,61138815,3745,3745,3745,3745,0
|
|
20231108,140400,61138815,3745,3745,3745,3745,0
|
|
20231108,140300,61138815,3745,3745,3745,3745,5
|
|
20231108,140200,61120090,3750,3750,3750,3750,47
|
|
20231108,140100,60943840,3750,3750,3750,3750,0
|
|
20231108,140000,60943840,3750,3750,3750,3750,15
|
|
20231108,135900,60887590,3745,3745,3745,3745,0
|
|
20231108,135800,60887590,3745,3745,3745,3745,0
|
|
20231108,135700,60887590,3745,3745,3745,3745,0
|
|
20231108,135600,60887590,3745,3745,3745,3745,0
|
|
20231108,135500,60887590,3745,3745,3745,3745,12
|
|
20231108,135400,60842650,3745,3745,3745,3745,0
|
|
20231108,135300,60842650,3745,3745,3745,3745,0
|
|
20231108,135200,60842650,3745,3745,3745,3745,0
|
|
20231108,135100,60842650,3745,3745,3745,3745,0
|
|
20231108,135000,60842650,3745,3745,3745,3745,0
|
|
20231108,134900,60842650,3745,3745,3745,3745,0
|
|
20231108,134800,60842650,3745,3745,3745,3745,16
|
|
20231108,134700,60782730,3745,3745,3745,3745,0
|
|
20231108,134600,60782730,3745,3745,3745,3745,0
|
|
20231108,134500,60782730,3745,3745,3745,3745,0
|
|
20231108,134400,60782730,3745,3745,3745,3745,2
|
|
20231108,134300,60775240,3745,3745,3745,3745,0
|
|
20231108,134200,60775240,3745,3745,3745,3745,10
|
|
20231108,134100,60737790,3745,3750,3750,3745,51
|
|
20231108,134000,60546770,3750,3750,3750,3750,0
|
|
20231108,133900,60546770,3750,3750,3750,3750,2
|
|
20231108,133800,60539270,3750,3750,3750,3750,0
|
|
20231108,133700,60539270,3750,3750,3750,3750,0
|
|
20231108,133600,60539270,3750,3750,3750,3750,0
|
|
20231108,133500,60539270,3750,3750,3750,3750,0
|
|
20231108,133400,60539270,3750,3750,3750,3750,0
|
|
20231108,133300,60539270,3750,3750,3750,3750,27
|
|
20231108,133200,60438020,3730,3735,3735,3730,158
|
|
20231108,133100,59848250,3755,3755,3755,3755,0
|
|
20231108,133000,59848250,3755,3755,3755,3755,0
|
|
20231108,132900,59848250,3755,3745,3755,3735,248
|
|
20231108,132800,58920270,3750,3750,3750,3750,0
|
|
20231108,132700,58920270,3750,3750,3750,3750,0
|
|
20231108,132600,58920270,3750,3750,3750,3750,0
|
|
20231108,132500,58920270,3750,3750,3750,3750,13
|
|
20231108,132400,58871520,3750,3750,3750,3750,3
|
|
20231108,132300,58860270,3750,3750,3750,3750,0
|
|
20231108,132200,58860270,3750,3750,3750,3750,0
|
|
20231108,132100,58860270,3750,3750,3750,3750,0
|
|
20231108,132000,58860270,3750,3750,3750,3750,0
|
|
20231108,131900,58860270,3750,3750,3750,3750,0
|
|
20231108,131800,58860270,3750,3750,3750,3750,0
|
|
20231108,131700,58860270,3750,3750,3750,3750,0
|
|
20231108,131600,58860270,3750,3750,3750,3750,0
|
|
20231108,131500,58860270,3750,3750,3750,3750,0
|
|
20231108,131400,58860270,3750,3750,3750,3750,0
|
|
20231108,131300,58860270,3750,3750,3750,3750,140
|
|
20231108,131200,58335270,3755,3755,3755,3755,0
|
|
20231108,131100,58335270,3755,3755,3755,3755,0
|
|
20231108,131000,58335270,3755,3755,3755,3755,0
|
|
20231108,130900,58335270,3755,3755,3755,3755,0
|
|
20231108,130800,58335270,3755,3755,3755,3755,0
|
|
20231108,130700,58335270,3755,3755,3755,3755,0
|
|
20231108,130600,58335270,3755,3755,3755,3755,0
|
|
20231108,130500,58335270,3755,3755,3755,3755,0
|
|
20231108,130400,58335270,3755,3755,3755,3755,0
|
|
20231108,130300,58335270,3755,3755,3755,3755,0
|
|
20231108,130200,58335270,3755,3755,3755,3755,159
|
|
20231108,130100,57738225,3755,3755,3755,3755,0
|
|
20231108,130000,57738225,3755,3755,3755,3755,1
|
|
20231108,125900,57734470,3750,3750,3750,3750,0
|
|
20231108,125800,57734470,3750,3750,3750,3750,0
|
|
20231108,125700,57734470,3750,3750,3750,3750,0
|
|
20231108,125600,57734470,3750,3750,3750,3750,0
|
|
20231108,125500,57734470,3750,3750,3750,3750,0
|
|
20231108,125400,57734470,3750,3750,3750,3750,0
|
|
20231108,125300,57734470,3750,3750,3750,3750,0
|
|
20231108,125200,57734470,3750,3750,3750,3750,0
|
|
20231108,125100,57734470,3750,3750,3750,3750,0
|
|
20231108,125000,57734470,3750,3750,3750,3750,0
|
|
20231108,124900,57734470,3750,3750,3750,3750,48
|
|
20231108,124800,57554470,3765,3765,3765,3765,0
|
|
20231108,124700,57554470,3765,3765,3765,3765,0
|
|
20231108,124600,57554470,3765,3765,3765,3765,0
|
|
20231108,124500,57554470,3765,3765,3765,3765,0
|
|
20231108,124400,57554470,3765,3765,3765,3765,0
|
|
20231108,124300,57554470,3765,3765,3765,3765,0
|
|
20231108,124200,57554470,3765,3765,3765,3765,0
|
|
20231108,124100,57554470,3765,3765,3765,3765,161
|
|
20231108,124000,56948305,3770,3770,3770,3770,0
|
|
20231108,123900,56948305,3770,3770,3770,3770,0
|
|
20231108,123800,56948305,3770,3770,3770,3770,0
|
|
20231108,123700,56948305,3770,3770,3770,3770,0
|
|
20231108,123600,56948305,3770,3770,3770,3770,0
|
|
20231108,123500,56948305,3770,3770,3770,3770,0
|
|
20231108,123400,56948305,3770,3750,3770,3750,9
|
|
20231108,123300,56914515,3755,3755,3755,3755,110
|
|
20231108,123200,56501465,3760,3765,3765,3760,141
|
|
20231108,123100,55971300,3775,3775,3775,3775,0
|
|
20231108,123000,55971300,3775,3775,3775,3775,2
|
|
20231108,122900,55963750,3780,3780,3780,3780,0
|
|
20231108,122800,55963750,3780,3780,3780,3780,162
|
|
20231108,122700,55351390,3765,3765,3765,3765,0
|
|
20231108,122600,55351390,3765,3765,3765,3765,0
|
|
20231108,122500,55351390,3765,3765,3765,3765,0
|
|
20231108,122400,55351390,3765,3765,3765,3765,0
|
|
20231108,122300,55351390,3765,3765,3765,3765,0
|
|
20231108,122200,55351390,3765,3770,3770,3765,147
|
|
20231108,122100,54797910,3780,3780,3780,3780,0
|
|
20231108,122000,54797910,3780,3780,3780,3780,10
|
|
20231108,121900,54760110,3780,3780,3780,3780,0
|
|
20231108,121800,54760110,3780,3780,3780,3780,0
|
|
20231108,121700,54760110,3780,3780,3780,3780,0
|
|
20231108,121600,54760110,3780,3780,3780,3780,0
|
|
20231108,121500,54760110,3780,3780,3780,3780,162
|
|
20231108,121400,54147750,3780,3780,3780,3780,0
|
|
20231108,121300,54147750,3780,3780,3780,3780,0
|
|
20231108,121200,54147750,3780,3780,3780,3780,0
|
|
20231108,121100,54147750,3780,3780,3780,3780,0
|
|
20231108,121000,54147750,3780,3780,3780,3780,0
|
|
20231108,120900,54147750,3780,3780,3780,3780,0
|
|
20231108,120800,54147750,3780,3780,3780,3780,0
|
|
20231108,120700,54147750,3780,3780,3780,3780,9
|
|
20231108,120600,54113730,3780,3780,3780,3780,0
|
|
20231108,120500,54113730,3780,3780,3780,3780,0
|
|
20231108,120400,54113730,3780,3780,3780,3780,100
|
|
20231108,120300,53735730,3785,3785,3785,3785,0
|
|
20231108,120200,53735730,3785,3780,3785,3780,162
|
|
20231108,120100,53123020,3780,3780,3780,3780,0
|
|
20231108,120000,53123020,3780,3780,3780,3780,0
|
|
20231108,115900,53123020,3780,3780,3780,3780,0
|
|
20231108,115800,53123020,3780,3780,3780,3780,0
|
|
20231108,115700,53123020,3780,3780,3780,3780,0
|
|
20231108,115600,53123020,3780,3780,3780,3780,0
|
|
20231108,115500,53123020,3780,3780,3780,3780,0
|
|
20231108,115400,53123020,3780,3780,3780,3780,0
|
|
20231108,115300,53123020,3780,3780,3780,3780,0
|
|
20231108,115200,53123020,3780,3780,3780,3780,0
|
|
20231108,115100,53123020,3780,3780,3780,3780,0
|
|
20231108,115000,53123020,3780,3780,3780,3780,0
|
|
20231108,114900,53123020,3780,3780,3780,3780,162
|
|
20231108,114800,52510660,3765,3770,3770,3765,165
|
|
20231108,114700,51889410,3775,3775,3775,3775,0
|
|
20231108,114600,51889410,3775,3775,3775,3775,0
|
|
20231108,114500,51889410,3775,3775,3775,3775,0
|
|
20231108,114400,51889410,3775,3775,3775,3775,0
|
|
20231108,114300,51889410,3775,3775,3775,3775,0
|
|
20231108,114200,51889410,3775,3775,3775,3775,0
|
|
20231108,114100,51889410,3775,3775,3775,3775,2
|
|
20231108,114000,51881860,3775,3775,3775,3775,0
|
|
20231108,113900,51881860,3775,3780,3780,3775,10
|
|
20231108,113800,51844085,3785,3785,3785,3785,0
|
|
20231108,113700,51844085,3785,3785,3785,3785,0
|
|
20231108,113600,51844085,3785,3785,3785,3785,162
|
|
20231108,113500,51230915,3785,3785,3785,3785,0
|
|
20231108,113400,51230915,3785,3785,3785,3785,1
|
|
20231108,113300,51227130,3785,3785,3785,3785,0
|
|
20231108,113200,51227130,3785,3785,3785,3785,0
|
|
20231108,113100,51227130,3785,3785,3785,3785,0
|
|
20231108,113000,51227130,3785,3785,3785,3785,0
|
|
20231108,112900,51227130,3785,3785,3785,3785,0
|
|
20231108,112800,51227130,3785,3785,3785,3785,0
|
|
20231108,112700,51227130,3785,3785,3785,3785,0
|
|
20231108,112600,51227130,3785,3785,3785,3785,0
|
|
20231108,112500,51227130,3785,3785,3785,3785,0
|
|
20231108,112400,51227130,3785,3785,3785,3785,0
|
|
20231108,112300,51227130,3785,3785,3785,3785,162
|
|
20231108,112200,50613960,3785,3785,3785,3785,0
|
|
20231108,112100,50613960,3785,3785,3785,3785,0
|
|
20231108,112000,50613960,3785,3785,3785,3785,0
|
|
20231108,111900,50613960,3785,3785,3785,3785,0
|
|
20231108,111800,50613960,3785,3785,3785,3785,131
|
|
20231108,111700,50118125,3785,3785,3785,3785,3
|
|
20231108,111600,50106770,3780,3780,3780,3780,0
|
|
20231108,111500,50106770,3780,3780,3780,3780,0
|
|
20231108,111400,50106770,3780,3780,3780,3780,0
|
|
20231108,111300,50106770,3780,3780,3780,3780,0
|
|
20231108,111200,50106770,3780,3780,3780,3780,0
|
|
20231108,111100,50106770,3780,3780,3780,3780,526
|
|
20231108,111000,48118490,3785,3780,3785,3780,162
|
|
20231108,110900,47505400,3765,3765,3765,3765,0
|
|
20231108,110800,47505400,3765,3765,3765,3765,0
|
|
20231108,110700,47505400,3765,3765,3765,3765,0
|
|
20231108,110600,47505400,3765,3765,3765,3765,0
|
|
20231108,110500,47505400,3765,3765,3765,3765,0
|
|
20231108,110400,47505400,3765,3765,3765,3765,0
|
|
20231108,110300,47505400,3765,3770,3770,3765,158
|
|
20231108,110200,46910525,3785,3785,3785,3785,10
|
|
20231108,110100,46872675,3765,3765,3765,3765,0
|
|
20231108,110000,46872675,3765,3765,3765,3765,23
|
|
20231108,105900,46786080,3760,3760,3760,3760,0
|
|
20231108,105800,46786080,3760,3760,3760,3760,0
|
|
20231108,105700,46786080,3760,3780,3785,3760,164
|
|
20231108,105600,46165580,3780,3765,3780,3765,432
|
|
20231108,105500,44532800,3765,3765,3765,3765,500
|
|
20231108,105400,42650300,3760,3760,3760,3760,102
|
|
20231108,105300,42266780,3760,3760,3760,3760,30
|
|
20231108,105200,42153980,3760,3760,3760,3760,0
|
|
20231108,105100,42153980,3760,3760,3760,3760,0
|
|
20231108,105000,42153980,3760,3760,3760,3760,0
|
|
20231108,104900,42153980,3760,3760,3760,3760,0
|
|
20231108,104800,42153980,3760,3760,3760,3760,0
|
|
20231108,104700,42153980,3760,3760,3760,3760,52
|
|
20231108,104600,41958460,3760,3760,3760,3760,0
|
|
20231108,104500,41958460,3760,3760,3760,3760,10
|
|
20231108,104400,41920860,3760,3760,3760,3760,162
|
|
20231108,104300,41311740,3740,3740,3740,3740,0
|
|
20231108,104200,41311740,3740,3740,3740,3740,0
|
|
20231108,104100,41311740,3740,3740,3740,3740,0
|
|
20231108,104000,41311740,3740,3740,3740,3740,0
|
|
20231108,103900,41311740,3740,3740,3740,3740,200
|
|
20231108,103800,40563740,3765,3765,3765,3765,0
|
|
20231108,103700,40563740,3765,3765,3765,3765,0
|
|
20231108,103600,40563740,3765,3765,3765,3765,0
|
|
20231108,103500,40563740,3765,3755,3765,3755,52
|
|
20231108,103400,40368140,3730,3750,3750,3730,101
|
|
20231108,103300,39990810,3760,3760,3760,3760,1
|
|
20231108,103200,39987050,3760,3760,3760,3760,0
|
|
20231108,103100,39987050,3760,3760,3760,3760,0
|
|
20231108,103000,39987050,3760,3760,3760,3760,0
|
|
20231108,102900,39987050,3760,3760,3760,3760,0
|
|
20231108,102800,39987050,3760,3760,3760,3760,0
|
|
20231108,102700,39987050,3760,3760,3760,3760,0
|
|
20231108,102600,39987050,3760,3760,3760,3760,7
|
|
20231108,102500,39960730,3730,3730,3730,3730,0
|
|
20231108,102400,39960730,3730,3730,3730,3730,1
|
|
20231108,102300,39957000,3760,3765,3765,3735,553
|
|
20231108,102200,37885565,3765,3765,3765,3765,3
|
|
20231108,102100,37874270,3765,3765,3765,3765,0
|
|
20231108,102000,37874270,3765,3765,3765,3765,0
|
|
20231108,101900,37874270,3765,3765,3765,3765,66
|
|
20231108,101800,37625780,3765,3765,3765,3765,0
|
|
20231108,101700,37625780,3765,3765,3765,3765,300
|
|
20231108,101600,36496280,3760,3760,3760,3760,100
|
|
20231108,101500,36120280,3765,3765,3765,3765,0
|
|
20231108,101400,36120280,3765,3765,3765,3765,0
|
|
20231108,101300,36120280,3765,3765,3765,3765,0
|
|
20231108,101200,36120280,3765,3765,3765,3765,0
|
|
20231108,101100,36120280,3765,3765,3765,3765,0
|
|
20231108,101000,36120280,3765,3765,3765,3765,0
|
|
20231108,100900,36120280,3765,3765,3765,3765,1
|
|
20231108,100800,36116515,3745,3745,3745,3745,6
|
|
20231108,100700,36094045,3755,3755,3755,3755,0
|
|
20231108,100600,36094045,3755,3755,3755,3755,0
|
|
20231108,100500,36094045,3755,3755,3755,3755,13
|
|
20231108,100400,36045230,3745,3745,3745,3745,0
|
|
20231108,100300,36045230,3745,3745,3745,3745,0
|
|
20231108,100200,36045230,3745,3745,3745,3745,0
|
|
20231108,100100,36045230,3745,3745,3745,3745,60
|
|
20231108,100000,35820530,3745,3745,3745,3745,0
|
|
20231108,095900,35820530,3745,3745,3745,3745,0
|
|
20231108,095800,35820530,3745,3745,3745,3745,0
|
|
20231108,095700,35820530,3745,3745,3745,3745,0
|
|
20231108,095600,35820530,3745,3745,3745,3745,100
|
|
20231108,095500,35446030,3750,3750,3750,3750,0
|
|
20231108,095400,35446030,3750,3750,3750,3750,260
|
|
20231108,095300,34471030,3750,3755,3755,3750,253
|
|
20231108,095200,33521585,3755,3755,3755,3755,0
|
|
20231108,095100,33521585,3755,3755,3755,3755,0
|
|
20231108,095000,33521585,3755,3755,3755,3755,0
|
|
20231108,094900,33521585,3755,3755,3755,3755,100
|
|
20231108,094800,33146085,3760,3765,3765,3760,736
|
|
20231108,094700,30376345,3785,3785,3785,3785,0
|
|
20231108,094600,30376345,3785,3785,3785,3785,2
|
|
20231108,094500,30368775,3770,3770,3770,3770,0
|
|
20231108,094400,30368775,3770,3785,3785,3770,44
|
|
20231108,094300,30202700,3785,3785,3785,3785,0
|
|
20231108,094200,30202700,3785,3785,3785,3785,0
|
|
20231108,094100,30202700,3785,3785,3785,3785,0
|
|
20231108,094000,30202700,3785,3785,3785,3785,0
|
|
20231108,093900,30202700,3785,3785,3785,3785,0
|
|
20231108,093800,30202700,3785,3785,3785,3785,1
|
|
20231108,093700,30198915,3765,3765,3765,3765,0
|
|
20231108,093600,30198915,3765,3765,3765,3765,20
|
|
20231108,093500,30123615,3765,3775,3775,3765,480
|
|
20231108,093400,28315140,3790,3785,3790,3785,170
|
|
20231108,093300,27671340,3785,3785,3785,3785,7
|
|
20231108,093200,27644845,3765,3765,3765,3765,700
|
|
20231108,093100,25009345,3765,3765,3765,3765,0
|
|
20231108,093000,25009345,3765,3765,3765,3765,0
|
|
20231108,092900,25009345,3765,3765,3765,3765,0
|
|
20231108,092800,25009345,3765,3765,3765,3765,1
|
|
20231108,092700,25005580,3765,3765,3765,3765,0
|
|
20231108,092600,25005580,3765,3765,3765,3765,0
|
|
20231108,092500,25005580,3765,3765,3765,3765,50
|
|
20231108,092400,24817330,3780,3780,3780,3780,99
|
|
20231108,092300,24443110,3780,3780,3780,3780,265
|
|
20231108,092200,23441410,3790,3790,3790,3790,0
|
|
20231108,092100,23441410,3790,3790,3790,3790,0
|
|
20231108,092000,23441410,3790,3790,3790,3790,0
|
|
20231108,091900,23441410,3790,3790,3790,3790,0
|
|
20231108,091800,23441410,3790,3790,3790,3790,0
|
|
20231108,091700,23441410,3790,3790,3790,3790,0
|
|
20231108,091600,23441410,3790,3790,3790,3790,1
|
|
20231108,091500,23437620,3765,3765,3765,3765,0
|
|
20231108,091400,23437620,3765,3765,3765,3765,0
|
|
20231108,091300,23437620,3765,3765,3765,3765,0
|
|
20231108,091200,23437620,3765,3785,3785,3765,746
|
|
20231108,091100,20628085,3785,3785,3785,3785,2000
|
|
20231108,091000,13058085,3785,3785,3785,3785,3
|
|
20231108,090900,13046730,3785,3805,3805,3785,4
|
|
20231108,090800,13031570,3810,3810,3810,3810,1
|
|
20231108,090700,13027760,3785,3800,3805,3785,243
|
|
20231108,090600,12104350,3780,3790,3800,3780,435
|
|
20231108,090500,10454985,3785,3760,3785,3760,85
|
|
20231108,090400,10133730,3750,3750,3750,3750,3
|
|
20231108,090300,10122480,3760,3760,3760,3760,1201
|
|
20231108,090200,5606720,3760,3765,3765,3760,550
|
|
20231108,090100,3538355,3765,3790,3790,3765,8
|
|
20231108,090000,3508110,3760,3760,3760,3760,932
|