569 lines
26 KiB
CSV
569 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192600,124637400,8920,8920,8920,8920,259
|
|
20231116,192500,124637400,8920,8920,8920,8920,0
|
|
20231116,192400,124637400,8920,8920,8920,8920,0
|
|
20231116,192300,124637400,8920,8920,8920,8920,0
|
|
20231116,192200,124637400,8920,8920,8920,8920,0
|
|
20231116,192100,124637400,8920,8920,8920,8920,0
|
|
20231116,192000,124637400,8920,8920,8920,8920,0
|
|
20231116,191900,124637400,8920,8920,8920,8920,0
|
|
20231116,191800,124637400,8920,8920,8920,8920,0
|
|
20231116,191700,124637400,8920,8920,8920,8920,0
|
|
20231116,191600,124637400,8920,8920,8920,8920,0
|
|
20231116,191500,124637400,8920,8920,8920,8920,0
|
|
20231116,191400,124637400,8920,8920,8920,8920,0
|
|
20231116,191300,124637400,8920,8920,8920,8920,0
|
|
20231116,191200,124637400,8920,8920,8920,8920,0
|
|
20231116,191100,124637400,8920,8920,8920,8920,0
|
|
20231116,191000,124637400,8920,8920,8920,8920,0
|
|
20231116,190900,124637400,8920,8920,8920,8920,0
|
|
20231116,190800,124637400,8920,8920,8920,8920,0
|
|
20231116,190700,124637400,8920,8920,8920,8920,0
|
|
20231116,190600,124637400,8920,8920,8920,8920,0
|
|
20231116,190500,124637400,8920,8920,8920,8920,0
|
|
20231116,190400,124637400,8920,8920,8920,8920,0
|
|
20231116,190300,124637400,8920,8920,8920,8920,0
|
|
20231116,190200,124637400,8920,8920,8920,8920,0
|
|
20231116,190100,124637400,8920,8920,8920,8920,0
|
|
20231116,190000,124637400,8920,8920,8920,8920,0
|
|
20231116,185900,124637400,8920,8920,8920,8920,0
|
|
20231116,185800,124637400,8920,8920,8920,8920,0
|
|
20231116,185700,124637400,8920,8920,8920,8920,0
|
|
20231116,185600,124637400,8920,8920,8920,8920,259
|
|
20231116,185500,124637400,8920,8920,8920,8920,0
|
|
20231116,185400,124637400,8920,8920,8920,8920,0
|
|
20231116,185300,124637400,8920,8920,8920,8920,0
|
|
20231116,185200,124637400,8920,8920,8920,8920,0
|
|
20231116,185100,124637400,8920,8920,8920,8920,0
|
|
20231116,185000,124637400,8920,8920,8920,8920,0
|
|
20231116,184900,124637400,8920,8920,8920,8920,0
|
|
20231116,184800,124637400,8920,8920,8920,8920,0
|
|
20231116,184700,124637400,8920,8920,8920,8920,0
|
|
20231116,184600,124637400,8920,8920,8920,8920,0
|
|
20231116,184500,124637400,8920,8920,8920,8920,0
|
|
20231116,184400,124637400,8920,8920,8920,8920,0
|
|
20231116,184300,124637400,8920,8920,8920,8920,0
|
|
20231116,184200,124637400,8920,8920,8920,8920,0
|
|
20231116,184100,124637400,8920,8920,8920,8920,0
|
|
20231116,184000,124637400,8920,8920,8920,8920,0
|
|
20231116,183900,124637400,8920,8920,8920,8920,0
|
|
20231116,183800,124637400,8920,8920,8920,8920,0
|
|
20231116,183700,124637400,8920,8920,8920,8920,0
|
|
20231116,183600,124637400,8920,8920,8920,8920,0
|
|
20231116,183500,124637400,8920,8920,8920,8920,0
|
|
20231116,183400,124637400,8920,8920,8920,8920,0
|
|
20231116,183300,124637400,8920,8920,8920,8920,0
|
|
20231116,183200,124637400,8920,8920,8920,8920,0
|
|
20231116,183100,124637400,8920,8920,8920,8920,0
|
|
20231116,183000,124637400,8920,8920,8920,8920,0
|
|
20231116,182900,124637400,8920,8920,8920,8920,0
|
|
20231116,182800,124637400,8920,8920,8920,8920,0
|
|
20231116,182700,124637400,8920,8920,8920,8920,0
|
|
20231116,182600,124637400,8920,8920,8920,8920,259
|
|
20231116,182500,124637400,8920,8920,8920,8920,0
|
|
20231116,182400,124637400,8920,8920,8920,8920,0
|
|
20231116,182300,124637400,8920,8920,8920,8920,0
|
|
20231116,182200,124637400,8920,8920,8920,8920,0
|
|
20231116,182100,124637400,8920,8920,8920,8920,0
|
|
20231116,182000,124637400,8920,8920,8920,8920,0
|
|
20231116,181900,124637400,8920,8920,8920,8920,0
|
|
20231116,181800,124637400,8920,8920,8920,8920,0
|
|
20231116,181700,124637400,8920,8920,8920,8920,0
|
|
20231116,181600,124637400,8920,8920,8920,8920,0
|
|
20231116,181500,124637400,8920,8920,8920,8920,0
|
|
20231116,181400,124637400,8920,8920,8920,8920,0
|
|
20231116,181300,124637400,8920,8920,8920,8920,0
|
|
20231116,181200,124637400,8920,8920,8920,8920,0
|
|
20231116,181100,124637400,8920,8920,8920,8920,0
|
|
20231116,181000,124637400,8920,8920,8920,8920,0
|
|
20231116,180900,124637400,8920,8920,8920,8920,0
|
|
20231116,180800,124637400,8920,8920,8920,8920,0
|
|
20231116,180700,124637400,8920,8920,8920,8920,0
|
|
20231116,180600,124637400,8920,8920,8920,8920,0
|
|
20231116,180500,124637400,8920,8920,8920,8920,0
|
|
20231116,180400,124637400,8920,8920,8920,8920,0
|
|
20231116,180300,124637400,8920,8920,8920,8920,0
|
|
20231116,180200,124637400,8920,8920,8920,8920,0
|
|
20231116,180100,124637400,8920,8920,8920,8920,0
|
|
20231116,180000,124637400,8920,8920,8920,8920,0
|
|
20231116,175900,124637400,8920,8920,8920,8920,0
|
|
20231116,175800,124637400,8920,8920,8920,8920,0
|
|
20231116,175700,124637400,8920,8920,8920,8920,0
|
|
20231116,175600,124637400,8920,8920,8920,8920,259
|
|
20231116,175500,124637400,8920,8920,8920,8920,0
|
|
20231116,175400,124637400,8920,8920,8920,8920,0
|
|
20231116,175300,124637400,8920,8920,8920,8920,0
|
|
20231116,175200,124637400,8920,8920,8920,8920,0
|
|
20231116,175100,124637400,8920,8920,8920,8920,0
|
|
20231116,175000,124637400,8920,8920,8920,8920,0
|
|
20231116,174900,124637400,8920,8920,8920,8920,0
|
|
20231116,174800,124637400,8920,8920,8920,8920,0
|
|
20231116,174700,124637400,8920,8920,8920,8920,0
|
|
20231116,174600,124637400,8920,8920,8920,8920,0
|
|
20231116,174500,124637400,8920,8920,8920,8920,0
|
|
20231116,174400,124637400,8920,8920,8920,8920,0
|
|
20231116,174300,124637400,8920,8920,8920,8920,0
|
|
20231116,174200,124637400,8920,8920,8920,8920,0
|
|
20231116,174100,124637400,8920,8920,8920,8920,0
|
|
20231116,174000,124637400,8920,8920,8920,8920,0
|
|
20231116,173900,124637400,8920,8920,8920,8920,0
|
|
20231116,173800,124637400,8920,8920,8920,8920,0
|
|
20231116,173700,124637400,8920,8920,8920,8920,0
|
|
20231116,173600,124637400,8920,8920,8920,8920,0
|
|
20231116,173500,124637400,8920,8920,8920,8920,0
|
|
20231116,173400,124637400,8920,8920,8920,8920,0
|
|
20231116,173300,124637400,8920,8920,8920,8920,0
|
|
20231116,173200,124637400,8920,8920,8920,8920,0
|
|
20231116,173100,124637400,8920,8920,8920,8920,0
|
|
20231116,173000,124637400,8920,8920,8920,8920,0
|
|
20231116,172900,124637400,8920,8920,8920,8920,0
|
|
20231116,172800,124637400,8920,8920,8920,8920,0
|
|
20231116,172700,124637400,8920,8920,8920,8920,0
|
|
20231116,172600,124637400,8920,8920,8920,8920,259
|
|
20231116,172500,124637400,8920,8920,8920,8920,0
|
|
20231116,172400,124637400,8920,8920,8920,8920,0
|
|
20231116,172300,124637400,8920,8920,8920,8920,0
|
|
20231116,172200,124637400,8920,8920,8920,8920,0
|
|
20231116,172100,124637400,8920,8920,8920,8920,0
|
|
20231116,172000,124637400,8920,8920,8920,8920,0
|
|
20231116,171900,124637400,8920,8920,8920,8920,0
|
|
20231116,171800,124637400,8920,8920,8920,8920,0
|
|
20231116,171700,124637400,8920,8920,8920,8920,0
|
|
20231116,171600,124637400,8920,8920,8920,8920,0
|
|
20231116,171500,124637400,8920,8920,8920,8920,0
|
|
20231116,171400,124637400,8920,8920,8920,8920,0
|
|
20231116,171300,124637400,8920,8920,8920,8920,0
|
|
20231116,171200,124637400,8920,8920,8920,8920,0
|
|
20231116,171100,124637400,8920,8920,8920,8920,0
|
|
20231116,171000,124637400,8920,8920,8920,8920,0
|
|
20231116,170900,124637400,8920,8920,8920,8920,0
|
|
20231116,170800,124637400,8920,8920,8920,8920,0
|
|
20231116,170700,124637400,8920,8920,8920,8920,0
|
|
20231116,170600,124637400,8920,8920,8920,8920,0
|
|
20231116,170500,124637400,8920,8920,8920,8920,0
|
|
20231116,170400,124637400,8920,8920,8920,8920,0
|
|
20231116,170300,124637400,8920,8920,8920,8920,0
|
|
20231116,170200,124637400,8920,8920,8920,8920,0
|
|
20231116,170100,124637400,8920,8920,8920,8920,0
|
|
20231116,170000,124637400,8920,8920,8920,8920,0
|
|
20231116,165900,124637400,8920,8920,8920,8920,0
|
|
20231116,165800,124637400,8920,8920,8920,8920,0
|
|
20231116,165700,124637400,8920,8920,8920,8920,0
|
|
20231116,165600,124637400,8920,8920,8920,8920,259
|
|
20231116,165500,124637400,8920,8920,8920,8920,0
|
|
20231116,165400,124637400,8920,8920,8920,8920,0
|
|
20231116,165300,124637400,8920,8920,8920,8920,0
|
|
20231116,165200,124637400,8920,8920,8920,8920,0
|
|
20231116,165100,124637400,8920,8920,8920,8920,0
|
|
20231116,165000,124637400,8920,8920,8920,8920,0
|
|
20231116,164900,124637400,8920,8920,8920,8920,0
|
|
20231116,164800,124637400,8920,8920,8920,8920,0
|
|
20231116,164700,124637400,8920,8920,8920,8920,0
|
|
20231116,164600,124637400,8920,8920,8920,8920,0
|
|
20231116,164500,124637400,8920,8920,8920,8920,0
|
|
20231116,164400,124637400,8920,8920,8920,8920,0
|
|
20231116,164300,124637400,8920,8920,8920,8920,0
|
|
20231116,164200,124637400,8920,8920,8920,8920,0
|
|
20231116,164100,124637400,8920,8920,8920,8920,0
|
|
20231116,164000,124637400,8920,8920,8920,8920,0
|
|
20231116,163900,124637400,8920,8920,8920,8920,0
|
|
20231116,163800,124637400,8920,8920,8920,8920,0
|
|
20231116,163700,124637400,8920,8920,8920,8920,0
|
|
20231116,163600,124637400,8920,8920,8920,8920,0
|
|
20231116,163500,124637400,8920,8920,8920,8920,0
|
|
20231116,163400,124637400,8920,8920,8920,8920,0
|
|
20231116,163300,124637400,8920,8920,8920,8920,0
|
|
20231116,163200,124637400,8920,8920,8920,8920,0
|
|
20231116,163100,124637400,8920,8920,8920,8920,0
|
|
20231116,163000,124637400,8920,8920,8920,8920,259
|
|
20231116,162900,122327120,8920,8920,8920,8920,0
|
|
20231116,162800,122327120,8920,8920,8920,8920,0
|
|
20231116,162700,122327120,8920,8920,8920,8920,0
|
|
20231116,162600,122327120,8920,8920,8920,8920,0
|
|
20231116,162500,122327120,8920,8920,8920,8920,0
|
|
20231116,162400,122327120,8920,8920,8920,8920,0
|
|
20231116,162300,122327120,8920,8920,8920,8920,0
|
|
20231116,162200,122327120,8920,8920,8920,8920,0
|
|
20231116,162100,122327120,8920,8920,8920,8920,0
|
|
20231116,162000,122327120,8920,8920,8920,8920,0
|
|
20231116,161900,122327120,8920,8910,8920,8910,10
|
|
20231116,161800,122238010,8910,8910,8910,8910,0
|
|
20231116,161700,122238010,8910,8900,8910,8900,11
|
|
20231116,161600,122140100,8900,8900,8900,8900,0
|
|
20231116,161500,122140100,8900,8900,8900,8900,0
|
|
20231116,161400,122140100,8900,8900,8900,8900,0
|
|
20231116,161300,122140100,8900,8900,8900,8900,0
|
|
20231116,161200,122140100,8900,8890,8900,8890,83
|
|
20231116,161100,121401420,8900,8900,8900,8900,0
|
|
20231116,161000,121401420,8900,8900,8900,8900,0
|
|
20231116,160900,121401420,8900,8900,8900,8900,0
|
|
20231116,160800,121401420,8900,8900,8900,8900,0
|
|
20231116,160700,121401420,8900,8900,8900,8900,0
|
|
20231116,160600,121401420,8900,8900,8900,8900,0
|
|
20231116,160500,121401420,8900,8900,8900,8900,0
|
|
20231116,160400,121401420,8900,8900,8900,8900,0
|
|
20231116,160300,121401420,8900,8900,8900,8900,0
|
|
20231116,160200,121401420,8900,8900,8900,8900,0
|
|
20231116,160100,121401420,8900,8900,8900,8900,0
|
|
20231116,160000,121401420,8900,8900,8900,8900,10
|
|
20231116,155900,121312420,8900,8900,8900,8900,0
|
|
20231116,155800,121312420,8900,8900,8900,8900,0
|
|
20231116,155700,121312420,8900,8900,8900,8900,0
|
|
20231116,155600,121312420,8900,8900,8900,8900,0
|
|
20231116,155500,121312420,8900,8900,8900,8900,0
|
|
20231116,155400,121312420,8900,8900,8900,8900,0
|
|
20231116,155300,121312420,8900,8900,8900,8900,0
|
|
20231116,155200,121312420,8900,8900,8900,8900,0
|
|
20231116,155100,121312420,8900,8900,8900,8900,0
|
|
20231116,155000,121312420,8900,8900,8900,8900,100
|
|
20231116,154900,120422420,8900,8900,8900,8900,0
|
|
20231116,154800,120422420,8900,8900,8900,8900,0
|
|
20231116,154700,120422420,8900,8900,8900,8900,0
|
|
20231116,154600,120422420,8900,8900,8900,8900,0
|
|
20231116,154500,120422420,8900,8900,8900,8900,0
|
|
20231116,154400,120422420,8900,8900,8900,8900,0
|
|
20231116,154300,120422420,8900,8900,8900,8900,0
|
|
20231116,154200,120422420,8900,8900,8900,8900,0
|
|
20231116,154100,120422420,8900,8900,8900,8900,1
|
|
20231116,154000,120413520,8900,8900,8900,8900,0
|
|
20231116,153900,120413520,8900,8900,8900,8900,0
|
|
20231116,153800,120413520,8900,8900,8900,8900,0
|
|
20231116,153700,120413520,8900,8900,8900,8900,0
|
|
20231116,153600,120413520,8900,8900,8900,8900,0
|
|
20231116,153500,120413520,8900,8900,8900,8900,17
|
|
20231116,153400,120262220,8900,8900,8900,8900,0
|
|
20231116,153300,120262220,8900,8900,8900,8900,0
|
|
20231116,153200,120262220,8900,8900,8900,8900,0
|
|
20231116,153100,120262220,8900,8900,8900,8900,0
|
|
20231116,153000,120262220,8900,8900,8900,8900,1
|
|
20231116,152900,120253320,8900,8900,8900,8900,0
|
|
20231116,152800,120253320,8900,8900,8900,8900,0
|
|
20231116,152700,120253320,8900,8900,8900,8900,0
|
|
20231116,152600,120253320,8900,8900,8900,8900,0
|
|
20231116,152500,120253320,8900,8900,8900,8900,0
|
|
20231116,152400,120253320,8900,8900,8900,8900,0
|
|
20231116,152300,120253320,8900,8900,8900,8900,1
|
|
20231116,152200,120244420,8900,8900,8900,8900,0
|
|
20231116,152100,120244420,8900,8900,8900,8900,0
|
|
20231116,152000,120244420,8900,8900,8900,8900,0
|
|
20231116,151900,120244420,8900,8900,8900,8900,0
|
|
20231116,151800,120244420,8900,8900,8900,8900,0
|
|
20231116,151700,120244420,8900,8900,8900,8900,0
|
|
20231116,151600,120244420,8900,8900,8900,8900,0
|
|
20231116,151500,120244420,8900,8900,8900,8900,0
|
|
20231116,151400,120244420,8900,8900,8900,8900,1
|
|
20231116,151300,120235520,8890,8890,8890,8890,0
|
|
20231116,151200,120235520,8890,8890,8890,8890,0
|
|
20231116,151100,120235520,8890,8890,8890,8890,15
|
|
20231116,151000,120102170,8900,8900,8900,8900,0
|
|
20231116,150900,120102170,8900,8900,8900,8900,99
|
|
20231116,150800,119221070,8900,8900,8900,8900,0
|
|
20231116,150700,119221070,8900,8880,8900,8880,901
|
|
20231116,150600,111210030,8870,8870,8870,8870,150
|
|
20231116,150500,109879530,8870,8870,8870,8870,0
|
|
20231116,150400,109879530,8870,8870,8870,8870,200
|
|
20231116,150300,108105530,8880,8880,8880,8880,5
|
|
20231116,150200,108061130,8870,8870,8870,8870,0
|
|
20231116,150100,108061130,8870,8870,8870,8870,0
|
|
20231116,150000,108061130,8870,8870,8870,8870,100
|
|
20231116,145900,107174130,8870,8870,8870,8870,0
|
|
20231116,145800,107174130,8870,8870,8870,8870,46
|
|
20231116,145700,106766110,8870,8880,8880,8870,62
|
|
20231116,145600,106216160,8870,8870,8880,8870,608
|
|
20231116,145500,100822070,8850,8850,8850,8850,0
|
|
20231116,145400,100822070,8850,8850,8850,8850,0
|
|
20231116,145300,100822070,8850,8840,8850,8840,621
|
|
20231116,145200,95329150,8800,8800,8800,8800,0
|
|
20231116,145100,95329150,8800,8800,8800,8800,0
|
|
20231116,145000,95329150,8800,8800,8800,8800,0
|
|
20231116,144900,95329150,8800,8800,8800,8800,0
|
|
20231116,144800,95329150,8800,8800,8800,8800,0
|
|
20231116,144700,95329150,8800,8800,8800,8800,0
|
|
20231116,144600,95329150,8800,8800,8800,8800,0
|
|
20231116,144500,95329150,8800,8800,8800,8800,0
|
|
20231116,144400,95329150,8800,8800,8800,8800,0
|
|
20231116,144300,95329150,8800,8800,8800,8800,0
|
|
20231116,144200,95329150,8800,8800,8800,8800,0
|
|
20231116,144100,95329150,8800,8800,8800,8800,0
|
|
20231116,144000,95329150,8800,8800,8800,8800,0
|
|
20231116,143900,95329150,8800,8800,8800,8800,0
|
|
20231116,143800,95329150,8800,8800,8800,8800,0
|
|
20231116,143700,95329150,8800,8800,8800,8800,0
|
|
20231116,143600,95329150,8800,8800,8800,8800,1
|
|
20231116,143500,95320350,8820,8820,8820,8820,0
|
|
20231116,143400,95320350,8820,8820,8820,8820,0
|
|
20231116,143300,95320350,8820,8820,8820,8820,0
|
|
20231116,143200,95320350,8820,8820,8820,8820,19
|
|
20231116,143100,95152770,8820,8830,8830,8820,417
|
|
20231116,143000,91474190,8820,8820,8820,8820,0
|
|
20231116,142900,91474190,8820,8820,8820,8820,0
|
|
20231116,142800,91474190,8820,8820,8820,8820,0
|
|
20231116,142700,91474190,8820,8820,8820,8820,0
|
|
20231116,142600,91474190,8820,8820,8820,8820,0
|
|
20231116,142500,91474190,8820,8820,8820,8820,0
|
|
20231116,142400,91474190,8820,8830,8830,8820,9
|
|
20231116,142300,91394740,8820,8820,8820,8820,0
|
|
20231116,142200,91394740,8820,8820,8820,8820,0
|
|
20231116,142100,91394740,8820,8820,8820,8820,0
|
|
20231116,142000,91394740,8820,8820,8820,8820,0
|
|
20231116,141900,91394740,8820,8820,8820,8820,0
|
|
20231116,141800,91394740,8820,8820,8820,8820,338
|
|
20231116,141700,88413580,8820,8820,8820,8820,0
|
|
20231116,141600,88413580,8820,8820,8820,8820,10
|
|
20231116,141500,88325380,8800,8800,8800,8800,0
|
|
20231116,141400,88325380,8800,8800,8800,8800,292
|
|
20231116,141300,85755780,8800,8800,8800,8800,100
|
|
20231116,141200,84875780,8790,8790,8790,8790,0
|
|
20231116,141100,84875780,8790,8790,8790,8790,0
|
|
20231116,141000,84875780,8790,8790,8790,8790,0
|
|
20231116,140900,84875780,8790,8790,8790,8790,0
|
|
20231116,140800,84875780,8790,8790,8790,8790,0
|
|
20231116,140700,84875780,8790,8790,8790,8790,0
|
|
20231116,140600,84875780,8790,8790,8790,8790,0
|
|
20231116,140500,84875780,8790,8790,8790,8790,0
|
|
20231116,140400,84875780,8790,8790,8790,8790,0
|
|
20231116,140300,84875780,8790,8790,8790,8790,0
|
|
20231116,140200,84875780,8790,8790,8790,8790,218
|
|
20231116,140100,82959560,8790,8790,8790,8790,0
|
|
20231116,140000,82959560,8790,8790,8790,8790,0
|
|
20231116,135900,82959560,8790,8790,8790,8790,0
|
|
20231116,135800,82959560,8790,8790,8790,8790,0
|
|
20231116,135700,82959560,8790,8790,8790,8790,0
|
|
20231116,135600,82959560,8790,8790,8790,8790,0
|
|
20231116,135500,82959560,8790,8790,8790,8790,0
|
|
20231116,135400,82959560,8790,8790,8790,8790,9
|
|
20231116,135300,82880450,8790,8790,8790,8790,0
|
|
20231116,135200,82880450,8790,8790,8790,8790,0
|
|
20231116,135100,82880450,8790,8790,8790,8790,0
|
|
20231116,135000,82880450,8790,8780,8790,8780,16
|
|
20231116,134900,82739960,8780,8780,8780,8780,0
|
|
20231116,134800,82739960,8780,8780,8780,8780,0
|
|
20231116,134700,82739960,8780,8780,8780,8780,0
|
|
20231116,134600,82739960,8780,8780,8780,8780,0
|
|
20231116,134500,82739960,8780,8780,8780,8780,16
|
|
20231116,134400,82599480,8780,8780,8780,8780,0
|
|
20231116,134300,82599480,8780,8780,8780,8780,0
|
|
20231116,134200,82599480,8780,8770,8780,8770,435
|
|
20231116,134100,78784520,8740,8780,8780,8740,6601
|
|
20231116,134000,21026520,8780,8780,8780,8780,0
|
|
20231116,133900,21026520,8780,8780,8780,8780,0
|
|
20231116,133800,21026520,8780,8780,8780,8780,0
|
|
20231116,133700,21026520,8780,8780,8780,8780,2
|
|
20231116,133600,21008960,8790,8790,8790,8790,0
|
|
20231116,133500,21008960,8790,8790,8790,8790,0
|
|
20231116,133400,21008960,8790,8790,8790,8790,0
|
|
20231116,133300,21008960,8790,8790,8790,8790,2
|
|
20231116,133200,20991380,8790,8790,8790,8790,0
|
|
20231116,133100,20991380,8790,8790,8790,8790,0
|
|
20231116,133000,20991380,8790,8790,8790,8790,0
|
|
20231116,132900,20991380,8790,8790,8790,8790,0
|
|
20231116,132800,20991380,8790,8790,8790,8790,0
|
|
20231116,132700,20991380,8790,8790,8790,8790,0
|
|
20231116,132600,20991380,8790,8790,8790,8790,0
|
|
20231116,132500,20991380,8790,8790,8790,8790,0
|
|
20231116,132400,20991380,8790,8790,8790,8790,0
|
|
20231116,132300,20991380,8790,8790,8790,8790,0
|
|
20231116,132200,20991380,8790,8790,8790,8790,0
|
|
20231116,132100,20991380,8790,8790,8790,8790,0
|
|
20231116,132000,20991380,8790,8790,8790,8790,0
|
|
20231116,131900,20991380,8790,8790,8790,8790,0
|
|
20231116,131800,20991380,8790,8790,8790,8790,0
|
|
20231116,131700,20991380,8790,8790,8790,8790,0
|
|
20231116,131600,20991380,8790,8790,8790,8790,0
|
|
20231116,131500,20991380,8790,8790,8790,8790,0
|
|
20231116,131400,20991380,8790,8790,8790,8790,0
|
|
20231116,131300,20991380,8790,8790,8790,8790,20
|
|
20231116,131200,20815580,8790,8790,8790,8790,17
|
|
20231116,131100,20666150,8800,8800,8800,8800,0
|
|
20231116,131000,20666150,8800,8800,8800,8800,0
|
|
20231116,130900,20666150,8800,8800,8800,8800,0
|
|
20231116,130800,20666150,8800,8800,8800,8800,0
|
|
20231116,130700,20666150,8800,8800,8800,8800,0
|
|
20231116,130600,20666150,8800,8800,8800,8800,0
|
|
20231116,130500,20666150,8800,8800,8800,8800,0
|
|
20231116,130400,20666150,8800,8800,8800,8800,108
|
|
20231116,130300,19715750,8810,8820,8820,8810,756
|
|
20231116,130200,13049870,8830,8830,8830,8830,0
|
|
20231116,130100,13049870,8830,8830,8830,8830,0
|
|
20231116,130000,13049870,8830,8830,8830,8830,0
|
|
20231116,125900,13049870,8830,8830,8830,8830,0
|
|
20231116,125800,13049870,8830,8830,8830,8830,3
|
|
20231116,125700,13023380,8830,8830,8830,8830,0
|
|
20231116,125600,13023380,8830,8830,8830,8830,0
|
|
20231116,125500,13023380,8830,8830,8830,8830,7
|
|
20231116,125400,12961570,8830,8830,8830,8830,1
|
|
20231116,125300,12952740,8850,8850,8850,8850,0
|
|
20231116,125200,12952740,8850,8850,8850,8850,0
|
|
20231116,125100,12952740,8850,8850,8850,8850,0
|
|
20231116,125000,12952740,8850,8850,8850,8850,0
|
|
20231116,124900,12952740,8850,8850,8850,8850,0
|
|
20231116,124800,12952740,8850,8850,8850,8850,0
|
|
20231116,124700,12952740,8850,8850,8850,8850,1
|
|
20231116,124600,12943890,8850,8850,8850,8850,0
|
|
20231116,124500,12943890,8850,8850,8850,8850,0
|
|
20231116,124400,12943890,8850,8850,8850,8850,0
|
|
20231116,124300,12943890,8850,8850,8850,8850,0
|
|
20231116,124200,12943890,8850,8850,8850,8850,1
|
|
20231116,124100,12935040,8850,8850,8850,8850,4
|
|
20231116,124000,12899640,8850,8850,8850,8850,0
|
|
20231116,123900,12899640,8850,8850,8850,8850,0
|
|
20231116,123800,12899640,8850,8850,8850,8850,0
|
|
20231116,123700,12899640,8850,8850,8850,8850,0
|
|
20231116,123600,12899640,8850,8850,8850,8850,0
|
|
20231116,123500,12899640,8850,8850,8850,8850,0
|
|
20231116,123400,12899640,8850,8850,8850,8850,0
|
|
20231116,123300,12899640,8850,8850,8850,8850,0
|
|
20231116,123200,12899640,8850,8850,8850,8850,0
|
|
20231116,123100,12899640,8850,8850,8850,8850,0
|
|
20231116,123000,12899640,8850,8850,8850,8850,0
|
|
20231116,122900,12899640,8850,8850,8850,8850,0
|
|
20231116,122800,12899640,8850,8850,8850,8850,0
|
|
20231116,122700,12899640,8850,8850,8850,8850,0
|
|
20231116,122600,12899640,8850,8850,8850,8850,3
|
|
20231116,122500,12873090,8850,8850,8850,8850,0
|
|
20231116,122400,12873090,8850,8850,8850,8850,0
|
|
20231116,122300,12873090,8850,8850,8850,8850,0
|
|
20231116,122200,12873090,8850,8850,8850,8850,0
|
|
20231116,122100,12873090,8850,8850,8850,8850,0
|
|
20231116,122000,12873090,8850,8850,8850,8850,0
|
|
20231116,121900,12873090,8850,8850,8850,8850,0
|
|
20231116,121800,12873090,8850,8850,8850,8850,0
|
|
20231116,121700,12873090,8850,8850,8850,8850,0
|
|
20231116,121600,12873090,8850,8850,8850,8850,0
|
|
20231116,121500,12873090,8850,8850,8850,8850,0
|
|
20231116,121400,12873090,8850,8850,8850,8850,0
|
|
20231116,121300,12873090,8850,8850,8850,8850,0
|
|
20231116,121200,12873090,8850,8850,8850,8850,0
|
|
20231116,121100,12873090,8850,8850,8850,8850,0
|
|
20231116,121000,12873090,8850,8850,8850,8850,0
|
|
20231116,120900,12873090,8850,8850,8850,8850,0
|
|
20231116,120800,12873090,8850,8850,8850,8850,1
|
|
20231116,120700,12864240,8850,8850,8850,8850,2
|
|
20231116,120600,12846540,8850,8850,8850,8850,5
|
|
20231116,120500,12802290,8850,8850,8850,8850,0
|
|
20231116,120400,12802290,8850,8850,8850,8850,0
|
|
20231116,120300,12802290,8850,8850,8850,8850,0
|
|
20231116,120200,12802290,8850,8850,8850,8850,0
|
|
20231116,120100,12802290,8850,8850,8850,8850,0
|
|
20231116,120000,12802290,8850,8850,8850,8850,0
|
|
20231116,115900,12802290,8850,8850,8850,8850,0
|
|
20231116,115800,12802290,8850,8850,8850,8850,0
|
|
20231116,115700,12802290,8850,8850,8850,8850,0
|
|
20231116,115600,12802290,8850,8850,8850,8850,0
|
|
20231116,115500,12802290,8850,8850,8850,8850,0
|
|
20231116,115400,12802290,8850,8850,8850,8850,0
|
|
20231116,115300,12802290,8850,8850,8850,8850,5
|
|
20231116,115200,12758040,8860,8860,8860,8860,0
|
|
20231116,115100,12758040,8860,8860,8860,8860,0
|
|
20231116,115000,12758040,8860,8860,8860,8860,0
|
|
20231116,114900,12758040,8860,8860,8860,8860,0
|
|
20231116,114800,12758040,8860,8860,8860,8860,0
|
|
20231116,114700,12758040,8860,8860,8860,8860,0
|
|
20231116,114600,12758040,8860,8860,8860,8860,0
|
|
20231116,114500,12758040,8860,8860,8860,8860,0
|
|
20231116,114400,12758040,8860,8860,8860,8860,0
|
|
20231116,114300,12758040,8860,8860,8860,8860,0
|
|
20231116,114200,12758040,8860,8860,8860,8860,0
|
|
20231116,114100,12758040,8860,8860,8860,8860,0
|
|
20231116,114000,12758040,8860,8860,8860,8860,0
|
|
20231116,113900,12758040,8860,8860,8860,8860,0
|
|
20231116,113800,12758040,8860,8860,8860,8860,0
|
|
20231116,113700,12758040,8860,8860,8860,8860,0
|
|
20231116,113600,12758040,8860,8860,8860,8860,0
|
|
20231116,113500,12758040,8860,8860,8860,8860,100
|
|
20231116,113400,11872040,8860,8860,8860,8860,0
|
|
20231116,113300,11872040,8860,8860,8860,8860,0
|
|
20231116,113200,11872040,8860,8850,8860,8850,200
|
|
20231116,113100,10101760,8810,8810,8810,8810,0
|
|
20231116,113000,10101760,8810,8810,8810,8810,0
|
|
20231116,112900,10101760,8810,8810,8810,8810,0
|
|
20231116,112800,10101760,8810,8810,8810,8810,0
|
|
20231116,112700,10101760,8810,8810,8810,8810,0
|
|
20231116,112600,10101760,8810,8810,8810,8810,0
|
|
20231116,112500,10101760,8810,8810,8810,8810,0
|
|
20231116,112400,10101760,8810,8810,8810,8810,0
|
|
20231116,112300,10101760,8810,8810,8810,8810,0
|
|
20231116,112200,10101760,8810,8810,8810,8810,0
|
|
20231116,112100,10101760,8810,8810,8810,8810,0
|
|
20231116,112000,10101760,8810,8810,8810,8810,0
|
|
20231116,111900,10101760,8810,8810,8810,8810,0
|
|
20231116,111800,10101760,8810,8810,8810,8810,0
|
|
20231116,111700,10101760,8810,8810,8810,8810,0
|
|
20231116,111600,10101760,8810,8810,8810,8810,0
|
|
20231116,111500,10101760,8810,8810,8810,8810,0
|
|
20231116,111400,10101760,8810,8830,8830,8810,80
|
|
20231116,111300,9396750,8830,8830,8830,8830,0
|
|
20231116,111200,9396750,8830,8830,8830,8830,0
|
|
20231116,111100,9396750,8830,8830,8830,8830,0
|
|
20231116,111000,9396750,8830,8840,8840,8830,150
|
|
20231116,110900,8072210,8850,8850,8850,8850,0
|
|
20231116,110800,8072210,8850,8850,8850,8850,0
|
|
20231116,110700,8072210,8850,8850,8850,8850,0
|
|
20231116,110600,8072210,8850,8850,8850,8850,0
|
|
20231116,110500,8072210,8850,8850,8850,8850,5
|
|
20231116,110400,8027960,8850,8850,8850,8850,0
|
|
20231116,110300,8027960,8850,8850,8850,8850,1
|
|
20231116,110200,8019110,8850,8850,8850,8850,9
|
|
20231116,110100,7939460,8850,8850,8850,8850,0
|
|
20231116,110000,7939460,8850,8850,8850,8850,0
|
|
20231116,105900,7939460,8850,8850,8850,8850,0
|
|
20231116,105800,7939460,8850,8850,8850,8850,3
|
|
20231116,105700,7912910,8850,8850,8850,8850,0
|
|
20231116,105600,7912910,8850,8850,8850,8850,0
|
|
20231116,105500,7912910,8850,8850,8850,8850,0
|
|
20231116,105400,7912910,8850,8850,8850,8850,2
|
|
20231116,105300,7895210,8850,8850,8850,8850,1
|
|
20231116,105200,7886360,8850,8850,8850,8850,0
|
|
20231116,105100,7886360,8850,8850,8850,8850,0
|
|
20231116,105000,7886360,8850,8850,8850,8850,0
|
|
20231116,104900,7886360,8850,8850,8850,8850,0
|
|
20231116,104800,7886360,8850,8850,8850,8850,26
|
|
20231116,104700,7656260,8850,8850,8850,8850,1
|
|
20231116,104600,7647410,8860,8860,8860,8860,0
|
|
20231116,104500,7647410,8860,8860,8860,8860,0
|
|
20231116,104400,7647410,8860,8860,8860,8860,0
|
|
20231116,104300,7647410,8860,8860,8860,8860,0
|
|
20231116,104200,7647410,8860,8860,8860,8860,1
|
|
20231116,104100,7638550,8860,8860,8860,8860,1
|
|
20231116,104000,7629690,8860,8860,8860,8860,1
|
|
20231116,103900,7620830,8870,8870,8870,8870,0
|
|
20231116,103800,7620830,8870,8850,8870,8850,29
|
|
20231116,103700,7364160,8870,8870,8870,8870,0
|
|
20231116,103600,7364160,8870,8860,8870,8860,180
|
|
20231116,103500,5768740,8850,8850,8850,8850,18
|
|
20231116,103400,5609440,8850,8850,8850,8850,1
|
|
20231116,103300,5600590,8840,8840,8840,8840,1
|
|
20231116,103200,5591750,8840,8840,8840,8840,0
|
|
20231116,103100,5591750,8840,8840,8840,8840,2
|
|
20231116,103000,5574070,8840,8860,8860,8840,8
|
|
20231116,102900,5503330,8860,8860,8860,8860,0
|
|
20231116,102800,5503330,8860,8860,8860,8860,0
|
|
20231116,102700,5503330,8860,8860,8860,8860,0
|
|
20231116,102600,5503330,8860,8860,8860,8860,0
|
|
20231116,102500,5503330,8860,8860,8860,8860,0
|
|
20231116,102400,5503330,8860,8860,8860,8860,0
|
|
20231116,102300,5503330,8860,8860,8860,8860,0
|
|
20231116,102200,5503330,8860,8860,8860,8860,0
|
|
20231116,102100,5503330,8860,8860,8860,8860,0
|
|
20231116,102000,5503330,8860,8860,8860,8860,0
|
|
20231116,101900,5503330,8860,8860,8860,8860,49
|
|
20231116,101800,5069190,8860,8860,8860,8860,0
|
|
20231116,101700,5069190,8860,8860,8860,8860,0
|
|
20231116,101600,5069190,8860,8860,8860,8860,0
|
|
20231116,101500,5069190,8860,8860,8860,8860,0
|
|
20231116,101400,5069190,8860,8860,8860,8860,0
|
|
20231116,101300,5069190,8860,8850,8860,8850,2
|
|
20231116,101200,5051480,8850,8850,8850,8850,20
|
|
20231116,101100,4874480,8850,8850,8850,8850,0
|
|
20231116,101000,4874480,8850,8850,8850,8850,10
|
|
20231116,100900,4785980,8880,8880,8880,8880,0
|
|
20231116,100800,4785980,8880,8880,8880,8880,0
|
|
20231116,100700,4785980,8880,8880,8880,8880,0
|
|
20231116,100600,4785980,8880,8880,8880,8880,30
|
|
20231116,100500,4519580,8790,8790,8790,8790,0
|
|
20231116,100400,4519580,8790,8790,8790,8790,186
|
|
20231116,100300,2884640,8910,8890,8910,8890,3
|
|
20231116,100200,2857930,8930,8930,8930,8930,0
|
|
20231116,100100,2857930,8930,8930,8930,8930,1
|
|
20231116,100000,2849000,8750,8810,8810,8750,325
|