674 lines
37 KiB
CSV
674 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201100,392527700,100400,100400,100400,100400,17
|
|
20231107,201000,392527700,100400,100400,100400,100400,0
|
|
20231107,200900,392527700,100400,100400,100400,100400,0
|
|
20231107,200800,392527700,100400,100400,100400,100400,0
|
|
20231107,200700,392527700,100400,100400,100400,100400,0
|
|
20231107,200600,392527700,100400,100400,100400,100400,0
|
|
20231107,200500,392527700,100400,100400,100400,100400,0
|
|
20231107,200400,392527700,100400,100400,100400,100400,0
|
|
20231107,200300,392527700,100400,100400,100400,100400,0
|
|
20231107,200200,392527700,100400,100400,100400,100400,0
|
|
20231107,200100,392527700,100400,100400,100400,100400,0
|
|
20231107,200000,392527700,100400,100400,100400,100400,0
|
|
20231107,195900,392527700,100400,100400,100400,100400,0
|
|
20231107,195800,392527700,100400,100400,100400,100400,0
|
|
20231107,195700,392527700,100400,100400,100400,100400,0
|
|
20231107,195600,392527700,100400,100400,100400,100400,0
|
|
20231107,195500,392527700,100400,100400,100400,100400,0
|
|
20231107,195400,392527700,100400,100400,100400,100400,0
|
|
20231107,195300,392527700,100400,100400,100400,100400,0
|
|
20231107,195200,392527700,100400,100400,100400,100400,0
|
|
20231107,195100,392527700,100400,100400,100400,100400,0
|
|
20231107,195000,392527700,100400,100400,100400,100400,0
|
|
20231107,194900,392527700,100400,100400,100400,100400,0
|
|
20231107,194800,392527700,100400,100400,100400,100400,0
|
|
20231107,194700,392527700,100400,100400,100400,100400,0
|
|
20231107,194600,392527700,100400,100400,100400,100400,0
|
|
20231107,194500,392527700,100400,100400,100400,100400,0
|
|
20231107,194400,392527700,100400,100400,100400,100400,0
|
|
20231107,194300,392527700,100400,100400,100400,100400,0
|
|
20231107,194200,392527700,100400,100400,100400,100400,0
|
|
20231107,194100,392527700,100400,100400,100400,100400,17
|
|
20231107,194000,392527700,100400,100400,100400,100400,0
|
|
20231107,193900,392527700,100400,100400,100400,100400,0
|
|
20231107,193800,392527700,100400,100400,100400,100400,0
|
|
20231107,193700,392527700,100400,100400,100400,100400,0
|
|
20231107,193600,392527700,100400,100400,100400,100400,0
|
|
20231107,193500,392527700,100400,100400,100400,100400,0
|
|
20231107,193400,392527700,100400,100400,100400,100400,0
|
|
20231107,193300,392527700,100400,100400,100400,100400,0
|
|
20231107,193200,392527700,100400,100400,100400,100400,0
|
|
20231107,193100,392527700,100400,100400,100400,100400,0
|
|
20231107,193000,392527700,100400,100400,100400,100400,0
|
|
20231107,192900,392527700,100400,100400,100400,100400,0
|
|
20231107,192800,392527700,100400,100400,100400,100400,0
|
|
20231107,192700,392527700,100400,100400,100400,100400,0
|
|
20231107,192600,392527700,100400,100400,100400,100400,0
|
|
20231107,192500,392527700,100400,100400,100400,100400,0
|
|
20231107,192400,392527700,100400,100400,100400,100400,0
|
|
20231107,192300,392527700,100400,100400,100400,100400,0
|
|
20231107,192200,392527700,100400,100400,100400,100400,0
|
|
20231107,192100,392527700,100400,100400,100400,100400,0
|
|
20231107,192000,392527700,100400,100400,100400,100400,0
|
|
20231107,191900,392527700,100400,100400,100400,100400,0
|
|
20231107,191800,392527700,100400,100400,100400,100400,0
|
|
20231107,191700,392527700,100400,100400,100400,100400,0
|
|
20231107,191600,392527700,100400,100400,100400,100400,0
|
|
20231107,191500,392527700,100400,100400,100400,100400,0
|
|
20231107,191400,392527700,100400,100400,100400,100400,0
|
|
20231107,191300,392527700,100400,100400,100400,100400,0
|
|
20231107,191200,392527700,100400,100400,100400,100400,0
|
|
20231107,191100,392527700,100400,100400,100400,100400,17
|
|
20231107,191000,392527700,100400,100400,100400,100400,0
|
|
20231107,190900,392527700,100400,100400,100400,100400,0
|
|
20231107,190800,392527700,100400,100400,100400,100400,0
|
|
20231107,190700,392527700,100400,100400,100400,100400,0
|
|
20231107,190600,392527700,100400,100400,100400,100400,0
|
|
20231107,190500,392527700,100400,100400,100400,100400,0
|
|
20231107,190400,392527700,100400,100400,100400,100400,0
|
|
20231107,190300,392527700,100400,100400,100400,100400,0
|
|
20231107,190200,392527700,100400,100400,100400,100400,0
|
|
20231107,190100,392527700,100400,100400,100400,100400,0
|
|
20231107,190000,392527700,100400,100400,100400,100400,0
|
|
20231107,185900,392527700,100400,100400,100400,100400,0
|
|
20231107,185800,392527700,100400,100400,100400,100400,0
|
|
20231107,185700,392527700,100400,100400,100400,100400,0
|
|
20231107,185600,392527700,100400,100400,100400,100400,0
|
|
20231107,185500,392527700,100400,100400,100400,100400,0
|
|
20231107,185400,392527700,100400,100400,100400,100400,0
|
|
20231107,185300,392527700,100400,100400,100400,100400,0
|
|
20231107,185200,392527700,100400,100400,100400,100400,0
|
|
20231107,185100,392527700,100400,100400,100400,100400,0
|
|
20231107,185000,392527700,100400,100400,100400,100400,0
|
|
20231107,184900,392527700,100400,100400,100400,100400,0
|
|
20231107,184800,392527700,100400,100400,100400,100400,0
|
|
20231107,184700,392527700,100400,100400,100400,100400,0
|
|
20231107,184600,392527700,100400,100400,100400,100400,0
|
|
20231107,184500,392527700,100400,100400,100400,100400,0
|
|
20231107,184400,392527700,100400,100400,100400,100400,0
|
|
20231107,184300,392527700,100400,100400,100400,100400,0
|
|
20231107,184200,392527700,100400,100400,100400,100400,0
|
|
20231107,184100,392527700,100400,100400,100400,100400,17
|
|
20231107,184000,392527700,100400,100400,100400,100400,0
|
|
20231107,183900,392527700,100400,100400,100400,100400,0
|
|
20231107,183800,392527700,100400,100400,100400,100400,0
|
|
20231107,183700,392527700,100400,100400,100400,100400,0
|
|
20231107,183600,392527700,100400,100400,100400,100400,0
|
|
20231107,183500,392527700,100400,100400,100400,100400,0
|
|
20231107,183400,392527700,100400,100400,100400,100400,0
|
|
20231107,183300,392527700,100400,100400,100400,100400,0
|
|
20231107,183200,392527700,100400,100400,100400,100400,0
|
|
20231107,183100,392527700,100400,100400,100400,100400,0
|
|
20231107,183000,392527700,100400,100400,100400,100400,0
|
|
20231107,182900,392527700,100400,100400,100400,100400,0
|
|
20231107,182800,392527700,100400,100400,100400,100400,0
|
|
20231107,182700,392527700,100400,100400,100400,100400,0
|
|
20231107,182600,392527700,100400,100400,100400,100400,0
|
|
20231107,182500,392527700,100400,100400,100400,100400,0
|
|
20231107,182400,392527700,100400,100400,100400,100400,0
|
|
20231107,182300,392527700,100400,100400,100400,100400,0
|
|
20231107,182200,392527700,100400,100400,100400,100400,0
|
|
20231107,182100,392527700,100400,100400,100400,100400,0
|
|
20231107,182000,392527700,100400,100400,100400,100400,0
|
|
20231107,181900,392527700,100400,100400,100400,100400,0
|
|
20231107,181800,392527700,100400,100400,100400,100400,0
|
|
20231107,181700,392527700,100400,100400,100400,100400,0
|
|
20231107,181600,392527700,100400,100400,100400,100400,0
|
|
20231107,181500,392527700,100400,100400,100400,100400,0
|
|
20231107,181400,392527700,100400,100400,100400,100400,0
|
|
20231107,181300,392527700,100400,100400,100400,100400,0
|
|
20231107,181200,392527700,100400,100400,100400,100400,0
|
|
20231107,181100,392527700,100400,100400,100400,100400,17
|
|
20231107,181000,392527700,100400,100400,100400,100400,0
|
|
20231107,180900,392527700,100400,100400,100400,100400,0
|
|
20231107,180800,392527700,100400,100400,100400,100400,0
|
|
20231107,180700,392527700,100400,100400,100400,100400,0
|
|
20231107,180600,392527700,100400,100400,100400,100400,0
|
|
20231107,180500,392527700,100400,100400,100400,100400,0
|
|
20231107,180400,392527700,100400,100400,100400,100400,0
|
|
20231107,180300,392527700,100400,100400,100400,100400,0
|
|
20231107,180200,392527700,100400,100400,100400,100400,0
|
|
20231107,180100,392527700,100400,100400,100400,100400,0
|
|
20231107,180000,392527700,100400,100400,100400,100400,0
|
|
20231107,175900,392527700,100400,100400,100400,100400,0
|
|
20231107,175800,392527700,100400,100400,100400,100400,0
|
|
20231107,175700,392527700,100400,100400,100400,100400,0
|
|
20231107,175600,392527700,100400,100400,100400,100400,0
|
|
20231107,175500,392527700,100400,100400,100400,100400,0
|
|
20231107,175400,392527700,100400,100400,100400,100400,0
|
|
20231107,175300,392527700,100400,100400,100400,100400,0
|
|
20231107,175200,392527700,100400,100400,100400,100400,0
|
|
20231107,175100,392527700,100400,100400,100400,100400,0
|
|
20231107,175000,392527700,100400,100400,100400,100400,0
|
|
20231107,174900,392527700,100400,100400,100400,100400,0
|
|
20231107,174800,392527700,100400,100400,100400,100400,0
|
|
20231107,174700,392527700,100400,100400,100400,100400,0
|
|
20231107,174600,392527700,100400,100400,100400,100400,0
|
|
20231107,174500,392527700,100400,100400,100400,100400,0
|
|
20231107,174400,392527700,100400,100400,100400,100400,0
|
|
20231107,174300,392527700,100400,100400,100400,100400,0
|
|
20231107,174200,392527700,100400,100400,100400,100400,0
|
|
20231107,174100,392527700,100400,100400,100400,100400,17
|
|
20231107,174000,392527700,100400,100400,100400,100400,0
|
|
20231107,173900,392527700,100400,100400,100400,100400,0
|
|
20231107,173800,392527700,100400,100400,100400,100400,0
|
|
20231107,173700,392527700,100400,100400,100400,100400,0
|
|
20231107,173600,392527700,100400,100400,100400,100400,0
|
|
20231107,173500,392527700,100400,100400,100400,100400,0
|
|
20231107,173400,392527700,100400,100400,100400,100400,0
|
|
20231107,173300,392527700,100400,100400,100400,100400,0
|
|
20231107,173200,392527700,100400,100400,100400,100400,0
|
|
20231107,173100,392527700,100400,100400,100400,100400,0
|
|
20231107,173000,392527700,100400,100400,100400,100400,0
|
|
20231107,172900,392527700,100400,100400,100400,100400,0
|
|
20231107,172800,392527700,100400,100400,100400,100400,0
|
|
20231107,172700,392527700,100400,100400,100400,100400,0
|
|
20231107,172600,392527700,100400,100400,100400,100400,0
|
|
20231107,172500,392527700,100400,100400,100400,100400,0
|
|
20231107,172400,392527700,100400,100400,100400,100400,0
|
|
20231107,172300,392527700,100400,100400,100400,100400,0
|
|
20231107,172200,392527700,100400,100400,100400,100400,0
|
|
20231107,172100,392527700,100400,100400,100400,100400,0
|
|
20231107,172000,392527700,100400,100400,100400,100400,0
|
|
20231107,171900,392527700,100400,100400,100400,100400,0
|
|
20231107,171800,392527700,100400,100400,100400,100400,0
|
|
20231107,171700,392527700,100400,100400,100400,100400,0
|
|
20231107,171600,392527700,100400,100400,100400,100400,0
|
|
20231107,171500,392527700,100400,100400,100400,100400,0
|
|
20231107,171400,392527700,100400,100400,100400,100400,0
|
|
20231107,171300,392527700,100400,100400,100400,100400,0
|
|
20231107,171200,392527700,100400,100400,100400,100400,0
|
|
20231107,171100,392527700,100400,100400,100400,100400,17
|
|
20231107,171000,392527700,100400,100400,100400,100400,0
|
|
20231107,170900,392527700,100400,100400,100400,100400,0
|
|
20231107,170800,392527700,100400,100400,100400,100400,0
|
|
20231107,170700,392527700,100400,100400,100400,100400,0
|
|
20231107,170600,392527700,100400,100400,100400,100400,0
|
|
20231107,170500,392527700,100400,100400,100400,100400,0
|
|
20231107,170400,392527700,100400,100400,100400,100400,0
|
|
20231107,170300,392527700,100400,100400,100400,100400,0
|
|
20231107,170200,392527700,100400,100400,100400,100400,0
|
|
20231107,170100,392527700,100400,100400,100400,100400,0
|
|
20231107,170000,392527700,100400,100400,100400,100400,0
|
|
20231107,165900,392527700,100400,100400,100400,100400,0
|
|
20231107,165800,392527700,100400,100400,100400,100400,0
|
|
20231107,165700,392527700,100400,100400,100400,100400,0
|
|
20231107,165600,392527700,100400,100400,100400,100400,0
|
|
20231107,165500,392527700,100400,100400,100400,100400,0
|
|
20231107,165400,392527700,100400,100400,100400,100400,0
|
|
20231107,165300,392527700,100400,100400,100400,100400,0
|
|
20231107,165200,392527700,100400,100400,100400,100400,0
|
|
20231107,165100,392527700,100400,100400,100400,100400,0
|
|
20231107,165000,392527700,100400,100400,100400,100400,0
|
|
20231107,164900,392527700,100400,100400,100400,100400,0
|
|
20231107,164800,392527700,100400,100400,100400,100400,0
|
|
20231107,164700,392527700,100400,100400,100400,100400,0
|
|
20231107,164600,392527700,100400,100400,100400,100400,0
|
|
20231107,164500,392527700,100400,100400,100400,100400,0
|
|
20231107,164400,392527700,100400,100400,100400,100400,0
|
|
20231107,164300,392527700,100400,100400,100400,100400,0
|
|
20231107,164200,392527700,100400,100400,100400,100400,0
|
|
20231107,164100,392527700,100400,100400,100400,100400,17
|
|
20231107,164000,392527700,100400,100400,100400,100400,0
|
|
20231107,163900,392527700,100400,100400,100400,100400,0
|
|
20231107,163800,392527700,100400,100400,100400,100400,0
|
|
20231107,163700,392527700,100400,100400,100400,100400,0
|
|
20231107,163600,392527700,100400,100400,100400,100400,0
|
|
20231107,163500,392527700,100400,100400,100400,100400,0
|
|
20231107,163400,392527700,100400,100400,100400,100400,0
|
|
20231107,163300,392527700,100400,100400,100400,100400,0
|
|
20231107,163200,392527700,100400,100400,100400,100400,0
|
|
20231107,163100,392527700,100400,100400,100400,100400,0
|
|
20231107,163000,392527700,100400,100400,100400,100400,0
|
|
20231107,162900,392527700,100400,100400,100400,100400,0
|
|
20231107,162800,392527700,100400,100400,100400,100400,0
|
|
20231107,162700,392527700,100400,100400,100400,100400,0
|
|
20231107,162600,392527700,100400,100400,100400,100400,0
|
|
20231107,162500,392527700,100400,100400,100400,100400,0
|
|
20231107,162400,392527700,100400,100400,100400,100400,0
|
|
20231107,162300,392527700,100400,100400,100400,100400,0
|
|
20231107,162200,392527700,100400,100400,100400,100400,0
|
|
20231107,162100,392527700,100400,100400,100400,100400,0
|
|
20231107,162000,392527700,100400,100400,100400,100400,0
|
|
20231107,161900,392527700,100400,100400,100400,100400,0
|
|
20231107,161800,392527700,100400,100400,100400,100400,0
|
|
20231107,161700,392527700,100400,100400,100400,100400,0
|
|
20231107,161600,392527700,100400,100400,100400,100400,0
|
|
20231107,161500,392527700,100400,100400,100400,100400,0
|
|
20231107,161400,392527700,100400,100400,100400,100400,0
|
|
20231107,161300,392527700,100400,100400,100400,100400,0
|
|
20231107,161200,392527700,100400,100400,100400,100400,0
|
|
20231107,161100,392527700,100400,100400,100400,100400,17
|
|
20231107,161000,392527700,100400,100400,100400,100400,0
|
|
20231107,160900,392527700,100400,100400,100400,100400,0
|
|
20231107,160800,392527700,100400,100400,100400,100400,0
|
|
20231107,160700,392527700,100400,100400,100400,100400,0
|
|
20231107,160600,392527700,100400,100400,100400,100400,0
|
|
20231107,160500,392527700,100400,100400,100400,100400,0
|
|
20231107,160400,392527700,100400,100400,100400,100400,0
|
|
20231107,160300,392527700,100400,100400,100400,100400,0
|
|
20231107,160200,392527700,100400,100400,100400,100400,0
|
|
20231107,160100,392527700,100400,100400,100400,100400,0
|
|
20231107,160000,392527700,100400,100400,100400,100400,0
|
|
20231107,155900,392527700,100400,100400,100400,100400,0
|
|
20231107,155800,392527700,100400,100400,100400,100400,0
|
|
20231107,155700,392527700,100400,100400,100400,100400,0
|
|
20231107,155600,392527700,100400,100400,100400,100400,0
|
|
20231107,155500,392527700,100400,100400,100400,100400,0
|
|
20231107,155400,392527700,100400,100400,100400,100400,0
|
|
20231107,155300,392527700,100400,100400,100400,100400,0
|
|
20231107,155200,392527700,100400,100400,100400,100400,0
|
|
20231107,155100,392527700,100400,100400,100400,100400,0
|
|
20231107,155000,392527700,100400,100400,100400,100400,0
|
|
20231107,154900,392527700,100400,100400,100400,100400,0
|
|
20231107,154800,392527700,100400,100400,100400,100400,0
|
|
20231107,154700,392527700,100400,100400,100400,100400,0
|
|
20231107,154600,392527700,100400,100400,100400,100400,0
|
|
20231107,154500,392527700,100400,100400,100400,100400,0
|
|
20231107,154400,392527700,100400,100400,100400,100400,0
|
|
20231107,154300,392527700,100400,100400,100400,100400,0
|
|
20231107,154200,392527700,100400,100400,100400,100400,0
|
|
20231107,154100,392527700,100400,100400,100400,100400,17
|
|
20231107,154000,392527700,100400,100400,100400,100400,0
|
|
20231107,153900,392527700,100400,100400,100400,100400,0
|
|
20231107,153800,392527700,100400,100400,100400,100400,0
|
|
20231107,153700,392527700,100400,100400,100400,100400,0
|
|
20231107,153600,392527700,100400,100400,100400,100400,0
|
|
20231107,153500,392527700,100400,100400,100400,100400,0
|
|
20231107,153400,392527700,100400,100400,100400,100400,0
|
|
20231107,153300,392527700,100400,100400,100400,100400,0
|
|
20231107,153200,392527700,100400,100400,100400,100400,0
|
|
20231107,153100,392527700,100400,100400,100400,100400,0
|
|
20231107,153000,392527700,100400,100400,100400,100400,17
|
|
20231107,152900,390820900,100400,100400,100400,100400,0
|
|
20231107,152800,390820900,100400,100400,100400,100400,0
|
|
20231107,152700,390820900,100400,100400,100400,100400,0
|
|
20231107,152600,390820900,100400,100400,100400,100400,0
|
|
20231107,152500,390820900,100400,100400,100400,100400,0
|
|
20231107,152400,390820900,100400,100400,100400,100400,0
|
|
20231107,152300,390820900,100400,100400,100400,100400,0
|
|
20231107,152200,390820900,100400,100400,100400,100400,0
|
|
20231107,152100,390820900,100400,100400,100400,100400,0
|
|
20231107,152000,390820900,100400,100400,100400,100400,0
|
|
20231107,151900,390820900,100400,100300,100400,100300,9
|
|
20231107,151800,389917800,100400,100400,100400,100400,0
|
|
20231107,151700,389917800,100400,100400,100400,100400,0
|
|
20231107,151600,389917800,100400,100400,100400,100400,1
|
|
20231107,151500,389817400,100000,100000,100000,100000,150
|
|
20231107,151400,374817400,100400,100400,100400,100400,0
|
|
20231107,151300,374817400,100400,100400,100400,100400,0
|
|
20231107,151200,374817400,100400,100400,100400,100400,0
|
|
20231107,151100,374817400,100400,100400,100400,100400,0
|
|
20231107,151000,374817400,100400,100400,100400,100000,197
|
|
20231107,150900,355116600,100400,100400,100400,100400,0
|
|
20231107,150800,355116600,100400,100400,100400,100400,0
|
|
20231107,150700,355116600,100400,100100,100400,100000,202
|
|
20231107,150600,334910600,100400,100400,100400,100400,0
|
|
20231107,150500,334910600,100400,100400,100400,100400,0
|
|
20231107,150400,334910600,100400,100400,100400,100400,0
|
|
20231107,150300,334910600,100400,100400,100400,100400,5
|
|
20231107,150200,334408600,100400,100400,100400,100400,0
|
|
20231107,150100,334408600,100400,100400,100400,100400,0
|
|
20231107,150000,334408600,100400,100100,100400,100100,2
|
|
20231107,145900,334208100,100400,100400,100400,100400,0
|
|
20231107,145800,334208100,100400,100400,100400,100400,0
|
|
20231107,145700,334208100,100400,100400,100400,100400,0
|
|
20231107,145600,334208100,100400,100400,100400,100400,213
|
|
20231107,145500,312822900,100400,100400,100400,100400,0
|
|
20231107,145400,312822900,100400,100400,100400,100400,1
|
|
20231107,145300,312722500,100400,100400,100400,100400,0
|
|
20231107,145200,312722500,100400,100400,100400,100400,0
|
|
20231107,145100,312722500,100400,100400,100400,100400,0
|
|
20231107,145000,312722500,100400,100400,100400,100400,7
|
|
20231107,144900,312019700,100400,100400,100400,100400,0
|
|
20231107,144800,312019700,100400,100400,100400,100400,0
|
|
20231107,144700,312019700,100400,100400,100400,100400,0
|
|
20231107,144600,312019700,100400,100400,100400,100400,0
|
|
20231107,144500,312019700,100400,100100,100400,100000,202
|
|
20231107,144400,291816000,100400,100400,100400,100400,0
|
|
20231107,144300,291816000,100400,100400,100400,100400,0
|
|
20231107,144200,291816000,100400,100400,100400,100400,8
|
|
20231107,144100,291012800,100400,100400,100400,100400,0
|
|
20231107,144000,291012800,100400,100400,100400,100400,0
|
|
20231107,143900,291012800,100400,100400,100400,100400,0
|
|
20231107,143800,291012800,100400,100400,100400,100400,0
|
|
20231107,143700,291012800,100400,100400,100400,100400,0
|
|
20231107,143600,291012800,100400,100100,100400,100000,155
|
|
20231107,143500,275508800,100600,100600,100600,100600,0
|
|
20231107,143400,275508800,100600,100400,100600,100400,2
|
|
20231107,143300,275307800,100400,100000,100400,100000,111
|
|
20231107,143200,264203400,100400,100400,100400,100400,0
|
|
20231107,143100,264203400,100400,100400,100400,100400,0
|
|
20231107,143000,264203400,100400,100400,100400,100400,0
|
|
20231107,142900,264203400,100400,100400,100400,100400,0
|
|
20231107,142800,264203400,100400,100400,100400,100400,0
|
|
20231107,142700,264203400,100400,100300,100600,100300,410
|
|
20231107,142600,223039000,100200,100200,100200,100200,44
|
|
20231107,142500,218630200,100200,100200,100200,100200,2
|
|
20231107,142400,218429800,100000,100000,100000,100000,0
|
|
20231107,142300,218429800,100000,100000,100000,100000,0
|
|
20231107,142200,218429800,100000,100000,100000,100000,0
|
|
20231107,142100,218429800,100000,100000,100000,100000,0
|
|
20231107,142000,218429800,100000,100000,100000,100000,0
|
|
20231107,141900,218429800,100000,100000,100000,100000,1
|
|
20231107,141800,218329800,100000,100000,100000,100000,149
|
|
20231107,141700,203429800,100200,100200,100200,100200,0
|
|
20231107,141600,203429800,100200,100200,100200,100200,0
|
|
20231107,141500,203429800,100200,100200,100200,100200,0
|
|
20231107,141400,203429800,100200,100200,100200,100200,0
|
|
20231107,141300,203429800,100200,100200,100200,100200,0
|
|
20231107,141200,203429800,100200,100200,100200,100200,14
|
|
20231107,141100,202027000,100000,100000,100000,100000,110
|
|
20231107,141000,191027000,100000,100000,100000,100000,0
|
|
20231107,140900,191027000,100000,100000,100000,100000,0
|
|
20231107,140800,191027000,100000,100000,100000,100000,0
|
|
20231107,140700,191027000,100000,100000,100000,100000,55
|
|
20231107,140600,185527000,100000,100000,100000,100000,0
|
|
20231107,140500,185527000,100000,100000,100000,100000,0
|
|
20231107,140400,185527000,100000,100000,100000,100000,0
|
|
20231107,140300,185527000,100000,100000,100000,100000,11
|
|
20231107,140200,184427000,100200,100200,100200,100200,73
|
|
20231107,140100,177112400,100200,100200,100200,100200,0
|
|
20231107,140000,177112400,100200,100200,100200,100200,0
|
|
20231107,135900,177112400,100200,100200,100200,100200,0
|
|
20231107,135800,177112400,100200,100200,100200,100200,0
|
|
20231107,135700,177112400,100200,100200,100200,100200,0
|
|
20231107,135600,177112400,100200,100200,100200,100200,0
|
|
20231107,135500,177112400,100200,100200,100200,100200,0
|
|
20231107,135400,177112400,100200,100200,100200,100200,1
|
|
20231107,135300,177012200,100100,100100,100100,100100,0
|
|
20231107,135200,177012200,100100,100100,100100,100100,5
|
|
20231107,135100,176511700,100100,100100,100100,100100,0
|
|
20231107,135000,176511700,100100,100100,100100,100100,0
|
|
20231107,134900,176511700,100100,100100,100100,100100,0
|
|
20231107,134800,176511700,100100,100100,100100,100100,0
|
|
20231107,134700,176511700,100100,100100,100100,100100,0
|
|
20231107,134600,176511700,100100,100100,100100,100100,0
|
|
20231107,134500,176511700,100100,100100,100100,100100,0
|
|
20231107,134400,176511700,100100,100100,100100,100100,0
|
|
20231107,134300,176511700,100100,100100,100100,100100,0
|
|
20231107,134200,176511700,100100,100100,100100,100100,10
|
|
20231107,134100,175510700,100100,100100,100100,100100,0
|
|
20231107,134000,175510700,100100,100100,100100,100100,0
|
|
20231107,133900,175510700,100100,100100,100100,100100,0
|
|
20231107,133800,175510700,100100,100100,100100,100100,0
|
|
20231107,133700,175510700,100100,100100,100100,100100,0
|
|
20231107,133600,175510700,100100,100100,100100,100100,0
|
|
20231107,133500,175510700,100100,100100,100100,100100,0
|
|
20231107,133400,175510700,100100,100100,100100,100100,0
|
|
20231107,133300,175510700,100100,100100,100100,100100,0
|
|
20231107,133200,175510700,100100,100100,100100,100100,0
|
|
20231107,133100,175510700,100100,100100,100100,100100,0
|
|
20231107,133000,175510700,100100,100100,100100,100100,0
|
|
20231107,132900,175510700,100100,100100,100100,100100,0
|
|
20231107,132800,175510700,100100,100100,100100,100100,0
|
|
20231107,132700,175510700,100100,100100,100100,100100,0
|
|
20231107,132600,175510700,100100,100100,100100,100100,0
|
|
20231107,132500,175510700,100100,100100,100100,100100,0
|
|
20231107,132400,175510700,100100,100100,100100,100100,0
|
|
20231107,132300,175510700,100100,100100,100100,100100,0
|
|
20231107,132200,175510700,100100,100100,100100,100100,0
|
|
20231107,132100,175510700,100100,100100,100100,100100,0
|
|
20231107,132000,175510700,100100,100100,100100,100100,0
|
|
20231107,131900,175510700,100100,100100,100100,100100,0
|
|
20231107,131800,175510700,100100,100100,100100,100100,10
|
|
20231107,131700,174509700,100100,100100,100100,100100,0
|
|
20231107,131600,174509700,100100,100100,100100,100100,0
|
|
20231107,131500,174509700,100100,100100,100100,100100,0
|
|
20231107,131400,174509700,100100,100100,100100,100100,0
|
|
20231107,131300,174509700,100100,100100,100100,100100,0
|
|
20231107,131200,174509700,100100,100100,100100,100100,0
|
|
20231107,131100,174509700,100100,100100,100100,100100,0
|
|
20231107,131000,174509700,100100,100100,100100,100100,1
|
|
20231107,130900,174409600,100100,100100,100100,100100,0
|
|
20231107,130800,174409600,100100,100100,100100,100100,0
|
|
20231107,130700,174409600,100100,100100,100100,100100,0
|
|
20231107,130600,174409600,100100,100100,100100,100100,0
|
|
20231107,130500,174409600,100100,100100,100100,100100,53
|
|
20231107,130400,169104300,100000,100000,100000,100000,3
|
|
20231107,130300,168804300,100000,100000,100000,100000,0
|
|
20231107,130200,168804300,100000,100000,100000,100000,0
|
|
20231107,130100,168804300,100000,100000,100000,100000,0
|
|
20231107,130000,168804300,100000,100000,100000,100000,0
|
|
20231107,125900,168804300,100000,100000,100000,100000,0
|
|
20231107,125800,168804300,100000,100000,100000,100000,0
|
|
20231107,125700,168804300,100000,100000,100000,100000,0
|
|
20231107,125600,168804300,100000,100000,100000,100000,10
|
|
20231107,125500,167804300,100000,100000,100000,100000,1
|
|
20231107,125400,167704300,100000,100000,100000,100000,0
|
|
20231107,125300,167704300,100000,100000,100000,100000,0
|
|
20231107,125200,167704300,100000,100000,100000,100000,0
|
|
20231107,125100,167704300,100000,100000,100000,100000,0
|
|
20231107,125000,167704300,100000,100000,100000,100000,0
|
|
20231107,124900,167704300,100000,100000,100000,100000,0
|
|
20231107,124800,167704300,100000,100000,100000,100000,0
|
|
20231107,124700,167704300,100000,100000,100000,100000,0
|
|
20231107,124600,167704300,100000,100000,100000,100000,15
|
|
20231107,124500,166204300,99900,99900,99900,99900,1
|
|
20231107,124400,166104400,100000,100000,100000,100000,0
|
|
20231107,124300,166104400,100000,100000,100000,100000,0
|
|
20231107,124200,166104400,100000,100000,100000,100000,0
|
|
20231107,124100,166104400,100000,100000,100000,100000,0
|
|
20231107,124000,166104400,100000,100000,100000,100000,0
|
|
20231107,123900,166104400,100000,100000,100000,100000,0
|
|
20231107,123800,166104400,100000,100000,100000,100000,0
|
|
20231107,123700,166104400,100000,100000,100000,100000,0
|
|
20231107,123600,166104400,100000,100000,100000,100000,0
|
|
20231107,123500,166104400,100000,100000,100000,100000,0
|
|
20231107,123400,166104400,100000,100000,100000,100000,0
|
|
20231107,123300,166104400,100000,100000,100000,100000,0
|
|
20231107,123200,166104400,100000,100000,100000,100000,0
|
|
20231107,123100,166104400,100000,100000,100000,100000,0
|
|
20231107,123000,166104400,100000,100000,100000,100000,0
|
|
20231107,122900,166104400,100000,100000,100000,100000,0
|
|
20231107,122800,166104400,100000,100000,100000,100000,0
|
|
20231107,122700,166104400,100000,100000,100000,100000,0
|
|
20231107,122600,166104400,100000,100000,100000,100000,0
|
|
20231107,122500,166104400,100000,100000,100000,100000,0
|
|
20231107,122400,166104400,100000,100000,100000,100000,0
|
|
20231107,122300,166104400,100000,100000,100000,100000,0
|
|
20231107,122200,166104400,100000,100000,100000,100000,26
|
|
20231107,122100,163504400,99900,99900,99900,99900,0
|
|
20231107,122000,163504400,99900,99900,99900,99900,0
|
|
20231107,121900,163504400,99900,99900,99900,99900,0
|
|
20231107,121800,163504400,99900,99900,99900,99900,0
|
|
20231107,121700,163504400,99900,99800,99900,99800,12
|
|
20231107,121600,162306100,99900,99900,99900,99900,0
|
|
20231107,121500,162306100,99900,99900,99900,99900,0
|
|
20231107,121400,162306100,99900,99900,99900,99900,0
|
|
20231107,121300,162306100,99900,99900,99900,99900,0
|
|
20231107,121200,162306100,99900,99900,99900,99900,1
|
|
20231107,121100,162206200,99500,99500,99500,99500,0
|
|
20231107,121000,162206200,99500,99500,99500,99500,0
|
|
20231107,120900,162206200,99500,99500,99500,99500,0
|
|
20231107,120800,162206200,99500,99500,99500,99500,0
|
|
20231107,120700,162206200,99500,99500,99500,99500,0
|
|
20231107,120600,162206200,99500,99500,99500,99500,5
|
|
20231107,120500,161708700,99500,99500,99500,99500,0
|
|
20231107,120400,161708700,99500,99500,99500,99500,2
|
|
20231107,120300,161509700,99500,99600,99600,99500,177
|
|
20231107,120200,143897200,99600,99600,99600,99600,50
|
|
20231107,120100,138917200,99600,99600,99600,99600,0
|
|
20231107,120000,138917200,99600,99600,99600,99600,0
|
|
20231107,115900,138917200,99600,99600,99600,99600,0
|
|
20231107,115800,138917200,99600,99600,99600,99600,0
|
|
20231107,115700,138917200,99600,99600,99600,99600,0
|
|
20231107,115600,138917200,99600,99600,99600,99600,0
|
|
20231107,115500,138917200,99600,99600,99600,99600,0
|
|
20231107,115400,138917200,99600,99600,99600,99600,0
|
|
20231107,115300,138917200,99600,99600,99600,99600,0
|
|
20231107,115200,138917200,99600,99600,99600,99600,0
|
|
20231107,115100,138917200,99600,99600,99600,99600,0
|
|
20231107,115000,138917200,99600,99600,99600,99600,0
|
|
20231107,114900,138917200,99600,99600,99600,99600,0
|
|
20231107,114800,138917200,99600,99600,99600,99600,0
|
|
20231107,114700,138917200,99600,99600,99600,99600,21
|
|
20231107,114600,136825600,100000,100000,100000,100000,0
|
|
20231107,114500,136825600,100000,100000,100000,100000,0
|
|
20231107,114400,136825600,100000,100000,100000,100000,0
|
|
20231107,114300,136825600,100000,100000,100000,100000,0
|
|
20231107,114200,136825600,100000,100000,100000,100000,0
|
|
20231107,114100,136825600,100000,100000,100000,100000,0
|
|
20231107,114000,136825600,100000,100000,100000,100000,0
|
|
20231107,113900,136825600,100000,99900,100000,99900,14
|
|
20231107,113800,135425800,100000,100000,100000,100000,0
|
|
20231107,113700,135425800,100000,100000,100000,100000,11
|
|
20231107,113600,134325800,100000,100000,100000,100000,0
|
|
20231107,113500,134325800,100000,100000,100000,100000,0
|
|
20231107,113400,134325800,100000,100000,100000,100000,0
|
|
20231107,113300,134325800,100000,100000,100000,100000,0
|
|
20231107,113200,134325800,100000,100000,100000,100000,0
|
|
20231107,113100,134325800,100000,100000,100000,100000,0
|
|
20231107,113000,134325800,100000,100000,100000,100000,0
|
|
20231107,112900,134325800,100000,100000,100000,100000,0
|
|
20231107,112800,134325800,100000,100000,100000,100000,0
|
|
20231107,112700,134325800,100000,100000,100000,100000,0
|
|
20231107,112600,134325800,100000,100000,100000,100000,0
|
|
20231107,112500,134325800,100000,99900,100000,99900,2
|
|
20231107,112400,134125900,99900,99900,99900,99900,30
|
|
20231107,112300,131128900,99900,99900,99900,99900,0
|
|
20231107,112200,131128900,99900,99500,99900,99500,20
|
|
20231107,112100,129138100,99600,99600,99600,99600,0
|
|
20231107,112000,129138100,99600,99600,99600,99600,70
|
|
20231107,111900,122166100,99700,99700,99700,99700,0
|
|
20231107,111800,122166100,99700,99700,99700,99700,0
|
|
20231107,111700,122166100,99700,99700,99700,99700,0
|
|
20231107,111600,122166100,99700,99700,99700,99700,0
|
|
20231107,111500,122166100,99700,99700,99700,99700,0
|
|
20231107,111400,122166100,99700,99700,99700,99700,32
|
|
20231107,111300,118975700,99800,99900,99900,99800,65
|
|
20231107,111200,112484200,99900,99900,99900,99900,0
|
|
20231107,111100,112484200,99900,100100,100100,99900,70
|
|
20231107,111000,105483300,100200,100200,100200,100200,14
|
|
20231107,110900,104080500,100200,100200,100200,100200,0
|
|
20231107,110800,104080500,100200,100200,100200,100200,0
|
|
20231107,110700,104080500,100200,100200,100200,100200,0
|
|
20231107,110600,104080500,100200,100200,100200,100200,0
|
|
20231107,110500,104080500,100200,100200,100200,100200,0
|
|
20231107,110400,104080500,100200,100200,100200,100200,0
|
|
20231107,110300,104080500,100200,100200,100200,100200,0
|
|
20231107,110200,104080500,100200,100200,100200,100200,0
|
|
20231107,110100,104080500,100200,100200,100200,100200,0
|
|
20231107,110000,104080500,100200,100200,100200,100200,6
|
|
20231107,105900,103479300,100100,100100,100100,100100,0
|
|
20231107,105800,103479300,100100,100100,100100,100100,0
|
|
20231107,105700,103479300,100100,100100,100100,100100,0
|
|
20231107,105600,103479300,100100,100100,100100,100100,0
|
|
20231107,105500,103479300,100100,100100,100100,100100,0
|
|
20231107,105400,103479300,100100,100100,100100,100100,0
|
|
20231107,105300,103479300,100100,100100,100100,100100,0
|
|
20231107,105200,103479300,100100,100100,100100,100100,5
|
|
20231107,105100,102978800,100500,100500,100500,100500,0
|
|
20231107,105000,102978800,100500,100500,100500,100500,0
|
|
20231107,104900,102978800,100500,100500,100500,100500,0
|
|
20231107,104800,102978800,100500,100500,100500,100500,0
|
|
20231107,104700,102978800,100500,100500,100500,100500,0
|
|
20231107,104600,102978800,100500,100500,100500,100500,0
|
|
20231107,104500,102978800,100500,100500,100500,100500,0
|
|
20231107,104400,102978800,100500,100500,100500,100500,0
|
|
20231107,104300,102978800,100500,100500,100500,100500,0
|
|
20231107,104200,102978800,100500,100500,100500,100500,0
|
|
20231107,104100,102978800,100500,100500,100500,100500,0
|
|
20231107,104000,102978800,100500,100500,100500,100500,0
|
|
20231107,103900,102978800,100500,100500,100500,100500,0
|
|
20231107,103800,102978800,100500,100500,100500,100500,15
|
|
20231107,103700,101471300,100500,100500,100500,100500,0
|
|
20231107,103600,101471300,100500,100500,100500,100500,0
|
|
20231107,103500,101471300,100500,100500,100500,100500,0
|
|
20231107,103400,101471300,100500,100500,100500,100500,2
|
|
20231107,103300,101270300,100300,100300,100300,100300,0
|
|
20231107,103200,101270300,100300,100300,100300,100300,0
|
|
20231107,103100,101270300,100300,100300,100300,100300,0
|
|
20231107,103000,101270300,100300,100200,100300,100200,54
|
|
20231107,102900,95857600,100200,100200,100200,100200,103
|
|
20231107,102800,85537000,100200,100200,100200,100200,0
|
|
20231107,102700,85537000,100200,100200,100200,100200,0
|
|
20231107,102600,85537000,100200,100200,100200,100200,0
|
|
20231107,102500,85537000,100200,100200,100200,100200,0
|
|
20231107,102400,85537000,100200,100200,100200,100200,0
|
|
20231107,102300,85537000,100200,100200,100200,100200,7
|
|
20231107,102200,84835600,100200,100200,100200,100200,0
|
|
20231107,102100,84835600,100200,100200,100200,100200,0
|
|
20231107,102000,84835600,100200,100200,100200,100200,0
|
|
20231107,101900,84835600,100200,100200,100200,100200,0
|
|
20231107,101800,84835600,100200,100200,100200,100200,1
|
|
20231107,101700,84735400,100100,100100,100100,100100,0
|
|
20231107,101600,84735400,100100,100100,100100,100100,0
|
|
20231107,101500,84735400,100100,100100,100100,100100,39
|
|
20231107,101400,80831500,100000,100000,100000,100000,0
|
|
20231107,101300,80831500,100000,100000,100000,100000,0
|
|
20231107,101200,80831500,100000,100000,100000,100000,0
|
|
20231107,101100,80831500,100000,100000,100000,100000,0
|
|
20231107,101000,80831500,100000,100000,100000,100000,0
|
|
20231107,100900,80831500,100000,100000,100000,100000,27
|
|
20231107,100800,78131500,100100,100100,100100,100100,0
|
|
20231107,100700,78131500,100100,100100,100100,100100,0
|
|
20231107,100600,78131500,100100,100100,100100,100100,0
|
|
20231107,100500,78131500,100100,100100,100100,100100,10
|
|
20231107,100400,77130500,100000,100000,100000,100000,0
|
|
20231107,100300,77130500,100000,100000,100000,100000,0
|
|
20231107,100200,77130500,100000,100100,100100,100000,17
|
|
20231107,100100,75428900,100000,100000,100000,100000,0
|
|
20231107,100000,75428900,100000,100000,100000,100000,0
|
|
20231107,095900,75428900,100000,100000,100000,100000,1
|
|
20231107,095800,75328900,100100,100100,100100,100100,0
|
|
20231107,095700,75328900,100100,100100,100100,100100,0
|
|
20231107,095600,75328900,100100,100100,100100,100100,0
|
|
20231107,095500,75328900,100100,100100,100100,100100,0
|
|
20231107,095400,75328900,100100,100100,100100,100100,0
|
|
20231107,095300,75328900,100100,100100,100100,100100,0
|
|
20231107,095200,75328900,100100,100100,100100,100100,0
|
|
20231107,095100,75328900,100100,100100,100100,100100,0
|
|
20231107,095000,75328900,100100,100100,100100,100100,0
|
|
20231107,094900,75328900,100100,100100,100100,100100,0
|
|
20231107,094800,75328900,100100,100100,100100,100100,0
|
|
20231107,094700,75328900,100100,100100,100100,100100,0
|
|
20231107,094600,75328900,100100,100100,100100,100100,2
|
|
20231107,094500,75128700,99500,99500,99500,99500,0
|
|
20231107,094400,75128700,99500,99600,99600,99500,100
|
|
20231107,094300,65170100,99600,99600,99600,99600,60
|
|
20231107,094200,59194100,99600,99600,99600,99600,50
|
|
20231107,094100,54214100,99600,99600,99600,99600,0
|
|
20231107,094000,54214100,99600,99700,99700,99600,100
|
|
20231107,093900,44249400,99700,99700,99700,99700,0
|
|
20231107,093800,44249400,99700,99700,99700,99700,0
|
|
20231107,093700,44249400,99700,99700,99700,99700,0
|
|
20231107,093600,44249400,99700,100000,100000,99700,79
|
|
20231107,093500,36367000,100100,100100,100100,100100,0
|
|
20231107,093400,36367000,100100,100100,100100,100100,0
|
|
20231107,093300,36367000,100100,100100,100100,100100,0
|
|
20231107,093200,36367000,100100,100100,100100,100100,0
|
|
20231107,093100,36367000,100100,100100,100100,100100,0
|
|
20231107,093000,36367000,100100,100100,100100,100100,0
|
|
20231107,092900,36367000,100100,100100,100100,100100,0
|
|
20231107,092800,36367000,100100,100100,100100,100100,0
|
|
20231107,092700,36367000,100100,100100,100100,100100,0
|
|
20231107,092600,36367000,100100,100100,100100,100100,0
|
|
20231107,092500,36367000,100100,100100,100100,100100,0
|
|
20231107,092400,36367000,100100,100100,100100,100100,0
|
|
20231107,092300,36367000,100100,100100,100100,100100,0
|
|
20231107,092200,36367000,100100,100100,100100,100100,0
|
|
20231107,092100,36367000,100100,100100,100100,100100,1
|
|
20231107,092000,36266900,99900,100000,100000,99800,6
|
|
20231107,091900,35667300,99700,99700,99800,99600,59
|
|
20231107,091800,29786900,99900,99600,100100,99600,23
|
|
20231107,091700,27494900,99600,99700,99700,99600,15
|
|
20231107,091600,25999900,100300,100300,100300,100300,0
|
|
20231107,091500,25999900,100300,100300,100300,100300,0
|
|
20231107,091400,25999900,100300,100300,100300,100300,0
|
|
20231107,091300,25999900,100300,100300,100300,100300,0
|
|
20231107,091200,25999900,100300,100300,100300,100300,0
|
|
20231107,091100,25999900,100300,100300,100300,100300,0
|
|
20231107,091000,25999900,100300,99900,100400,99900,89
|
|
20231107,090900,17066900,99900,99800,99900,99700,35
|
|
20231107,090800,13576800,99800,99900,99900,99800,18
|
|
20231107,090700,11779500,99900,99900,99900,99900,0
|
|
20231107,090600,11779500,99900,99800,99900,99800,14
|
|
20231107,090500,10381400,99800,99800,99800,99800,1
|
|
20231107,090400,10281600,99900,99900,99900,99900,2
|
|
20231107,090300,10081800,99100,99200,99200,99100,4
|
|
20231107,090200,9685100,99300,99700,99700,99300,38
|
|
20231107,090100,5901200,99800,99900,99900,99800,39
|
|
20231107,090000,2008000,100400,100400,100400,100400,20
|