605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200200,226388190,11150,11150,11150,11150,423
|
|
20231116,200100,226388190,11150,11150,11150,11150,0
|
|
20231116,200000,226388190,11150,11150,11150,11150,0
|
|
20231116,195900,226388190,11150,11150,11150,11150,0
|
|
20231116,195800,226388190,11150,11150,11150,11150,0
|
|
20231116,195700,226388190,11150,11150,11150,11150,0
|
|
20231116,195600,226388190,11150,11150,11150,11150,0
|
|
20231116,195500,226388190,11150,11150,11150,11150,0
|
|
20231116,195400,226388190,11150,11150,11150,11150,0
|
|
20231116,195300,226388190,11150,11150,11150,11150,0
|
|
20231116,195200,226388190,11150,11150,11150,11150,0
|
|
20231116,195100,226388190,11150,11150,11150,11150,0
|
|
20231116,195000,226388190,11150,11150,11150,11150,0
|
|
20231116,194900,226388190,11150,11150,11150,11150,0
|
|
20231116,194800,226388190,11150,11150,11150,11150,0
|
|
20231116,194700,226388190,11150,11150,11150,11150,0
|
|
20231116,194600,226388190,11150,11150,11150,11150,0
|
|
20231116,194500,226388190,11150,11150,11150,11150,0
|
|
20231116,194400,226388190,11150,11150,11150,11150,0
|
|
20231116,194300,226388190,11150,11150,11150,11150,0
|
|
20231116,194200,226388190,11150,11150,11150,11150,0
|
|
20231116,194100,226388190,11150,11150,11150,11150,0
|
|
20231116,194000,226388190,11150,11150,11150,11150,0
|
|
20231116,193900,226388190,11150,11150,11150,11150,0
|
|
20231116,193800,226388190,11150,11150,11150,11150,0
|
|
20231116,193700,226388190,11150,11150,11150,11150,0
|
|
20231116,193600,226388190,11150,11150,11150,11150,0
|
|
20231116,193500,226388190,11150,11150,11150,11150,0
|
|
20231116,193400,226388190,11150,11150,11150,11150,0
|
|
20231116,193300,226388190,11150,11150,11150,11150,0
|
|
20231116,193200,226388190,11150,11150,11150,11150,423
|
|
20231116,193100,226388190,11150,11150,11150,11150,0
|
|
20231116,193000,226388190,11150,11150,11150,11150,0
|
|
20231116,192900,226388190,11150,11150,11150,11150,0
|
|
20231116,192800,226388190,11150,11150,11150,11150,0
|
|
20231116,192700,226388190,11150,11150,11150,11150,0
|
|
20231116,192600,226388190,11150,11150,11150,11150,0
|
|
20231116,192500,226388190,11150,11150,11150,11150,0
|
|
20231116,192400,226388190,11150,11150,11150,11150,0
|
|
20231116,192300,226388190,11150,11150,11150,11150,0
|
|
20231116,192200,226388190,11150,11150,11150,11150,0
|
|
20231116,192100,226388190,11150,11150,11150,11150,0
|
|
20231116,192000,226388190,11150,11150,11150,11150,0
|
|
20231116,191900,226388190,11150,11150,11150,11150,0
|
|
20231116,191800,226388190,11150,11150,11150,11150,0
|
|
20231116,191700,226388190,11150,11150,11150,11150,0
|
|
20231116,191600,226388190,11150,11150,11150,11150,0
|
|
20231116,191500,226388190,11150,11150,11150,11150,0
|
|
20231116,191400,226388190,11150,11150,11150,11150,0
|
|
20231116,191300,226388190,11150,11150,11150,11150,0
|
|
20231116,191200,226388190,11150,11150,11150,11150,0
|
|
20231116,191100,226388190,11150,11150,11150,11150,0
|
|
20231116,191000,226388190,11150,11150,11150,11150,0
|
|
20231116,190900,226388190,11150,11150,11150,11150,0
|
|
20231116,190800,226388190,11150,11150,11150,11150,0
|
|
20231116,190700,226388190,11150,11150,11150,11150,0
|
|
20231116,190600,226388190,11150,11150,11150,11150,0
|
|
20231116,190500,226388190,11150,11150,11150,11150,0
|
|
20231116,190400,226388190,11150,11150,11150,11150,0
|
|
20231116,190300,226388190,11150,11150,11150,11150,0
|
|
20231116,190200,226388190,11150,11150,11150,11150,423
|
|
20231116,190100,226388190,11150,11150,11150,11150,0
|
|
20231116,190000,226388190,11150,11150,11150,11150,0
|
|
20231116,185900,226388190,11150,11150,11150,11150,0
|
|
20231116,185800,226388190,11150,11150,11150,11150,0
|
|
20231116,185700,226388190,11150,11150,11150,11150,0
|
|
20231116,185600,226388190,11150,11150,11150,11150,0
|
|
20231116,185500,226388190,11150,11150,11150,11150,0
|
|
20231116,185400,226388190,11150,11150,11150,11150,0
|
|
20231116,185300,226388190,11150,11150,11150,11150,0
|
|
20231116,185200,226388190,11150,11150,11150,11150,0
|
|
20231116,185100,226388190,11150,11150,11150,11150,0
|
|
20231116,185000,226388190,11150,11150,11150,11150,0
|
|
20231116,184900,226388190,11150,11150,11150,11150,0
|
|
20231116,184800,226388190,11150,11150,11150,11150,0
|
|
20231116,184700,226388190,11150,11150,11150,11150,0
|
|
20231116,184600,226388190,11150,11150,11150,11150,0
|
|
20231116,184500,226388190,11150,11150,11150,11150,0
|
|
20231116,184400,226388190,11150,11150,11150,11150,0
|
|
20231116,184300,226388190,11150,11150,11150,11150,0
|
|
20231116,184200,226388190,11150,11150,11150,11150,0
|
|
20231116,184100,226388190,11150,11150,11150,11150,0
|
|
20231116,184000,226388190,11150,11150,11150,11150,0
|
|
20231116,183900,226388190,11150,11150,11150,11150,0
|
|
20231116,183800,226388190,11150,11150,11150,11150,0
|
|
20231116,183700,226388190,11150,11150,11150,11150,0
|
|
20231116,183600,226388190,11150,11150,11150,11150,0
|
|
20231116,183500,226388190,11150,11150,11150,11150,0
|
|
20231116,183400,226388190,11150,11150,11150,11150,0
|
|
20231116,183300,226388190,11150,11150,11150,11150,0
|
|
20231116,183200,226388190,11150,11150,11150,11150,423
|
|
20231116,183100,226388190,11150,11150,11150,11150,0
|
|
20231116,183000,226388190,11150,11150,11150,11150,0
|
|
20231116,182900,226388190,11150,11150,11150,11150,0
|
|
20231116,182800,226388190,11150,11150,11150,11150,0
|
|
20231116,182700,226388190,11150,11150,11150,11150,0
|
|
20231116,182600,226388190,11150,11150,11150,11150,0
|
|
20231116,182500,226388190,11150,11150,11150,11150,0
|
|
20231116,182400,226388190,11150,11150,11150,11150,0
|
|
20231116,182300,226388190,11150,11150,11150,11150,0
|
|
20231116,182200,226388190,11150,11150,11150,11150,0
|
|
20231116,182100,226388190,11150,11150,11150,11150,0
|
|
20231116,182000,226388190,11150,11150,11150,11150,0
|
|
20231116,181900,226388190,11150,11150,11150,11150,0
|
|
20231116,181800,226388190,11150,11150,11150,11150,0
|
|
20231116,181700,226388190,11150,11150,11150,11150,0
|
|
20231116,181600,226388190,11150,11150,11150,11150,0
|
|
20231116,181500,226388190,11150,11150,11150,11150,0
|
|
20231116,181400,226388190,11150,11150,11150,11150,0
|
|
20231116,181300,226388190,11150,11150,11150,11150,0
|
|
20231116,181200,226388190,11150,11150,11150,11150,0
|
|
20231116,181100,226388190,11150,11150,11150,11150,0
|
|
20231116,181000,226388190,11150,11150,11150,11150,0
|
|
20231116,180900,226388190,11150,11150,11150,11150,0
|
|
20231116,180800,226388190,11150,11150,11150,11150,0
|
|
20231116,180700,226388190,11150,11150,11150,11150,0
|
|
20231116,180600,226388190,11150,11150,11150,11150,0
|
|
20231116,180500,226388190,11150,11150,11150,11150,0
|
|
20231116,180400,226388190,11150,11150,11150,11150,0
|
|
20231116,180300,226388190,11150,11150,11150,11150,0
|
|
20231116,180200,226388190,11150,11150,11150,11150,423
|
|
20231116,180100,226388190,11150,11150,11150,11150,0
|
|
20231116,180000,226388190,11150,11150,11150,11150,0
|
|
20231116,175900,226388190,11150,11150,11150,11150,0
|
|
20231116,175800,226388190,11150,11150,11150,11150,0
|
|
20231116,175700,226388190,11150,11150,11150,11150,0
|
|
20231116,175600,226388190,11150,11150,11150,11150,0
|
|
20231116,175500,226388190,11150,11150,11150,11150,0
|
|
20231116,175400,226388190,11150,11150,11150,11150,0
|
|
20231116,175300,226388190,11150,11150,11150,11150,0
|
|
20231116,175200,226388190,11150,11150,11150,11150,0
|
|
20231116,175100,226388190,11150,11150,11150,11150,0
|
|
20231116,175000,226388190,11150,11150,11150,11150,0
|
|
20231116,174900,226388190,11150,11150,11150,11150,0
|
|
20231116,174800,226388190,11150,11150,11150,11150,0
|
|
20231116,174700,226388190,11150,11150,11150,11150,0
|
|
20231116,174600,226388190,11150,11150,11150,11150,0
|
|
20231116,174500,226388190,11150,11150,11150,11150,0
|
|
20231116,174400,226388190,11150,11150,11150,11150,0
|
|
20231116,174300,226388190,11150,11150,11150,11150,0
|
|
20231116,174200,226388190,11150,11150,11150,11150,0
|
|
20231116,174100,226388190,11150,11150,11150,11150,0
|
|
20231116,174000,226388190,11150,11150,11150,11150,0
|
|
20231116,173900,226388190,11150,11150,11150,11150,0
|
|
20231116,173800,226388190,11150,11150,11150,11150,0
|
|
20231116,173700,226388190,11150,11150,11150,11150,0
|
|
20231116,173600,226388190,11150,11150,11150,11150,0
|
|
20231116,173500,226388190,11150,11150,11150,11150,0
|
|
20231116,173400,226388190,11150,11150,11150,11150,0
|
|
20231116,173300,226388190,11150,11150,11150,11150,0
|
|
20231116,173200,226388190,11150,11150,11150,11150,423
|
|
20231116,173100,226388190,11150,11150,11150,11150,0
|
|
20231116,173000,226388190,11150,11150,11150,11150,0
|
|
20231116,172900,226388190,11150,11150,11150,11150,0
|
|
20231116,172800,226388190,11150,11150,11150,11150,0
|
|
20231116,172700,226388190,11150,11150,11150,11150,0
|
|
20231116,172600,226388190,11150,11150,11150,11150,0
|
|
20231116,172500,226388190,11150,11150,11150,11150,0
|
|
20231116,172400,226388190,11150,11150,11150,11150,0
|
|
20231116,172300,226388190,11150,11150,11150,11150,0
|
|
20231116,172200,226388190,11150,11150,11150,11150,0
|
|
20231116,172100,226388190,11150,11150,11150,11150,0
|
|
20231116,172000,226388190,11150,11150,11150,11150,0
|
|
20231116,171900,226388190,11150,11150,11150,11150,0
|
|
20231116,171800,226388190,11150,11150,11150,11150,0
|
|
20231116,171700,226388190,11150,11150,11150,11150,0
|
|
20231116,171600,226388190,11150,11150,11150,11150,0
|
|
20231116,171500,226388190,11150,11150,11150,11150,0
|
|
20231116,171400,226388190,11150,11150,11150,11150,0
|
|
20231116,171300,226388190,11150,11150,11150,11150,0
|
|
20231116,171200,226388190,11150,11150,11150,11150,0
|
|
20231116,171100,226388190,11150,11150,11150,11150,0
|
|
20231116,171000,226388190,11150,11150,11150,11150,0
|
|
20231116,170900,226388190,11150,11150,11150,11150,0
|
|
20231116,170800,226388190,11150,11150,11150,11150,0
|
|
20231116,170700,226388190,11150,11150,11150,11150,0
|
|
20231116,170600,226388190,11150,11150,11150,11150,0
|
|
20231116,170500,226388190,11150,11150,11150,11150,0
|
|
20231116,170400,226388190,11150,11150,11150,11150,0
|
|
20231116,170300,226388190,11150,11150,11150,11150,0
|
|
20231116,170200,226388190,11150,11150,11150,11150,423
|
|
20231116,170100,226388190,11150,11150,11150,11150,0
|
|
20231116,170000,226388190,11150,11150,11150,11150,0
|
|
20231116,165900,226388190,11150,11150,11150,11150,0
|
|
20231116,165800,226388190,11150,11150,11150,11150,0
|
|
20231116,165700,226388190,11150,11150,11150,11150,0
|
|
20231116,165600,226388190,11150,11150,11150,11150,0
|
|
20231116,165500,226388190,11150,11150,11150,11150,0
|
|
20231116,165400,226388190,11150,11150,11150,11150,0
|
|
20231116,165300,226388190,11150,11150,11150,11150,0
|
|
20231116,165200,226388190,11150,11150,11150,11150,0
|
|
20231116,165100,226388190,11150,11150,11150,11150,0
|
|
20231116,165000,226388190,11150,11150,11150,11150,0
|
|
20231116,164900,226388190,11150,11150,11150,11150,0
|
|
20231116,164800,226388190,11150,11150,11150,11150,0
|
|
20231116,164700,226388190,11150,11150,11150,11150,0
|
|
20231116,164600,226388190,11150,11150,11150,11150,0
|
|
20231116,164500,226388190,11150,11150,11150,11150,0
|
|
20231116,164400,226388190,11150,11150,11150,11150,0
|
|
20231116,164300,226388190,11150,11150,11150,11150,0
|
|
20231116,164200,226388190,11150,11150,11150,11150,0
|
|
20231116,164100,226388190,11150,11150,11150,11150,0
|
|
20231116,164000,226388190,11150,11150,11150,11150,0
|
|
20231116,163900,226388190,11150,11150,11150,11150,0
|
|
20231116,163800,226388190,11150,11150,11150,11150,0
|
|
20231116,163700,226388190,11150,11150,11150,11150,0
|
|
20231116,163600,226388190,11150,11150,11150,11150,0
|
|
20231116,163500,226388190,11150,11150,11150,11150,0
|
|
20231116,163400,226388190,11150,11150,11150,11150,0
|
|
20231116,163300,226388190,11150,11150,11150,11150,0
|
|
20231116,163200,226388190,11150,11150,11150,11150,423
|
|
20231116,163100,226388190,11150,11150,11150,11150,0
|
|
20231116,163000,226388190,11150,11150,11150,11150,423
|
|
20231116,162900,221671740,11080,11080,11080,11080,0
|
|
20231116,162800,221671740,11080,11080,11080,11080,0
|
|
20231116,162700,221671740,11080,11080,11080,11080,0
|
|
20231116,162600,221671740,11080,11080,11080,11080,0
|
|
20231116,162500,221671740,11080,11080,11080,11080,0
|
|
20231116,162400,221671740,11080,11080,11080,11080,0
|
|
20231116,162300,221671740,11080,11080,11080,11080,0
|
|
20231116,162200,221671740,11080,11080,11080,11080,0
|
|
20231116,162100,221671740,11080,11080,11080,11080,0
|
|
20231116,162000,221671740,11080,11080,11080,11080,0
|
|
20231116,161900,221671740,11080,11090,11150,11080,571
|
|
20231116,161800,215339630,11150,11150,11150,11150,0
|
|
20231116,161700,215339630,11150,11150,11150,11150,1
|
|
20231116,161600,215328480,11140,11140,11140,11140,0
|
|
20231116,161500,215328480,11140,11140,11140,11140,1
|
|
20231116,161400,215317340,11150,11150,11150,11150,1
|
|
20231116,161300,215306190,11080,11080,11080,11080,0
|
|
20231116,161200,215306190,11080,11080,11080,11080,0
|
|
20231116,161100,215306190,11080,11080,11080,11080,0
|
|
20231116,161000,215306190,11080,11080,11080,11080,0
|
|
20231116,160900,215306190,11080,11080,11080,11080,1
|
|
20231116,160800,215295110,11150,11150,11150,11150,0
|
|
20231116,160700,215295110,11150,11150,11150,11150,0
|
|
20231116,160600,215295110,11150,11150,11150,11150,0
|
|
20231116,160500,215295110,11150,11150,11150,11150,0
|
|
20231116,160400,215295110,11150,11150,11150,11150,0
|
|
20231116,160300,215295110,11150,11150,11150,11150,0
|
|
20231116,160200,215295110,11150,11150,11150,11150,0
|
|
20231116,160100,215295110,11150,11150,11150,11150,0
|
|
20231116,160000,215295110,11150,11150,11150,11150,0
|
|
20231116,155900,215295110,11150,11150,11150,11150,0
|
|
20231116,155800,215295110,11150,11150,11150,11150,0
|
|
20231116,155700,215295110,11150,11150,11150,11150,0
|
|
20231116,155600,215295110,11150,11150,11150,11150,0
|
|
20231116,155500,215295110,11150,11150,11150,11150,0
|
|
20231116,155400,215295110,11150,11150,11150,11150,0
|
|
20231116,155300,215295110,11150,11150,11150,11150,0
|
|
20231116,155200,215295110,11150,11150,11150,11150,0
|
|
20231116,155100,215295110,11150,11150,11150,11150,0
|
|
20231116,155000,215295110,11150,11080,11150,11080,68
|
|
20231116,154900,214540270,11150,11150,11150,11150,0
|
|
20231116,154800,214540270,11150,11150,11150,11150,1
|
|
20231116,154700,214529120,11080,11080,11080,11080,0
|
|
20231116,154600,214529120,11080,11080,11080,11080,0
|
|
20231116,154500,214529120,11080,11080,11080,11080,0
|
|
20231116,154400,214529120,11080,11080,11080,11080,0
|
|
20231116,154300,214529120,11080,11080,11080,11080,0
|
|
20231116,154200,214529120,11080,11080,11080,11080,0
|
|
20231116,154100,214529120,11080,11110,11110,11080,50
|
|
20231116,154000,213973800,11110,11110,11110,11110,0
|
|
20231116,153900,213973800,11110,11110,11110,11110,0
|
|
20231116,153800,213973800,11110,11110,11110,11110,0
|
|
20231116,153700,213973800,11110,11110,11110,11110,0
|
|
20231116,153600,213973800,11110,11110,11110,11110,1
|
|
20231116,153500,213962690,11110,11110,11110,11110,0
|
|
20231116,153400,213962690,11110,11140,11150,11110,336
|
|
20231116,153300,210218230,11140,11140,11140,11140,0
|
|
20231116,153200,210218230,11140,11140,11140,11140,0
|
|
20231116,153100,210218230,11140,11140,11140,11140,0
|
|
20231116,153000,210218230,11140,11140,11140,11140,0
|
|
20231116,152900,210218230,11140,11140,11140,11140,1
|
|
20231116,152800,210207090,11080,11080,11080,11080,0
|
|
20231116,152700,210207090,11080,11080,11080,11080,0
|
|
20231116,152600,210207090,11080,11080,11080,11080,0
|
|
20231116,152500,210207090,11080,11080,11080,11080,0
|
|
20231116,152400,210207090,11080,11080,11080,11080,0
|
|
20231116,152300,210207090,11080,11080,11080,11080,0
|
|
20231116,152200,210207090,11080,11150,11160,11080,253
|
|
20231116,152100,207389490,11140,11140,11140,11140,0
|
|
20231116,152000,207389490,11140,11140,11140,11140,1
|
|
20231116,151900,207378350,11140,11140,11140,11140,1
|
|
20231116,151800,207367210,11150,11090,11150,11080,3
|
|
20231116,151700,207333890,11150,11150,11150,11150,58
|
|
20231116,151600,206687190,11150,11150,11150,11150,0
|
|
20231116,151500,206687190,11150,11150,11150,11150,0
|
|
20231116,151400,206687190,11150,11140,11150,11140,155
|
|
20231116,151300,204958990,11140,11080,11140,11070,1963
|
|
20231116,151200,183113680,11070,11070,11070,11070,81
|
|
20231116,151100,182217010,11060,11060,11060,11060,0
|
|
20231116,151000,182217010,11060,11060,11070,11060,3054
|
|
20231116,150900,148439750,11060,11060,11060,11060,260
|
|
20231116,150800,145564150,11060,11060,11060,11060,1
|
|
20231116,150700,145553090,11060,11060,11060,11060,0
|
|
20231116,150600,145553090,11060,11060,11060,11060,1
|
|
20231116,150500,145542030,11050,11050,11050,11050,0
|
|
20231116,150400,145542030,11050,11050,11050,11050,50
|
|
20231116,150300,144989530,11050,11050,11050,11050,0
|
|
20231116,150200,144989530,11050,11050,11050,11050,0
|
|
20231116,150100,144989530,11050,11050,11050,11050,0
|
|
20231116,150000,144989530,11050,11060,11060,11040,20
|
|
20231116,145900,144768700,11030,11030,11030,11030,0
|
|
20231116,145800,144768700,11030,11030,11030,11030,9
|
|
20231116,145700,144669430,11050,11050,11050,11050,200
|
|
20231116,145600,142459430,11050,11050,11050,11050,0
|
|
20231116,145500,142459430,11050,11050,11050,11050,0
|
|
20231116,145400,142459430,11050,11050,11050,11050,10
|
|
20231116,145300,142348930,11050,11050,11050,11050,8
|
|
20231116,145200,142260530,11040,11040,11040,11040,0
|
|
20231116,145100,142260530,11040,11040,11040,11040,324
|
|
20231116,145000,138683570,11040,11050,11050,11040,43
|
|
20231116,144900,138208820,11040,11040,11040,11040,0
|
|
20231116,144800,138208820,11040,11050,11050,11040,25
|
|
20231116,144700,137932580,11050,11050,11050,11050,2
|
|
20231116,144600,137910480,11050,11050,11050,11050,2
|
|
20231116,144500,137888380,11050,11050,11050,11050,2
|
|
20231116,144400,137866280,11050,11060,11060,11050,147
|
|
20231116,144300,136240910,11060,11060,11060,11060,118
|
|
20231116,144200,134935830,11080,11080,11080,11080,0
|
|
20231116,144100,134935830,11080,11080,11080,11080,0
|
|
20231116,144000,134935830,11080,11080,11080,11080,0
|
|
20231116,143900,134935830,11080,11080,11080,11080,0
|
|
20231116,143800,134935830,11080,11080,11080,11080,0
|
|
20231116,143700,134935830,11080,11080,11080,11080,0
|
|
20231116,143600,134935830,11080,11080,11080,11080,0
|
|
20231116,143500,134935830,11080,11080,11080,11080,0
|
|
20231116,143400,134935830,11080,11080,11080,11080,0
|
|
20231116,143300,134935830,11080,11080,11080,11080,0
|
|
20231116,143200,134935830,11080,11080,11080,11080,0
|
|
20231116,143100,134935830,11080,11080,11080,11080,50
|
|
20231116,143000,134381830,11080,11080,11080,11080,0
|
|
20231116,142900,134381830,11080,11080,11080,11080,100
|
|
20231116,142800,133273830,11080,11080,11080,11080,0
|
|
20231116,142700,133273830,11080,11070,11080,11070,50
|
|
20231116,142600,132719850,11050,11050,11050,11050,0
|
|
20231116,142500,132719850,11050,11050,11050,11050,0
|
|
20231116,142400,132719850,11050,11050,11050,11050,2
|
|
20231116,142300,132697750,11050,11050,11050,11050,0
|
|
20231116,142200,132697750,11050,11050,11050,11050,3
|
|
20231116,142100,132664600,11050,11050,11050,11050,7
|
|
20231116,142000,132587250,11070,11060,11070,11060,150
|
|
20231116,141900,130927240,11050,11050,11050,11040,35
|
|
20231116,141800,130540500,11050,11050,11050,11050,2
|
|
20231116,141700,130518400,11040,11040,11040,11040,0
|
|
20231116,141600,130518400,11040,11040,11040,11040,90
|
|
20231116,141500,129524800,11040,11040,11040,11040,10
|
|
20231116,141400,129414400,11040,11040,11040,11040,11
|
|
20231116,141300,129292960,11050,11050,11050,11050,0
|
|
20231116,141200,129292960,11050,11050,11050,11050,0
|
|
20231116,141100,129292960,11050,11050,11050,11050,0
|
|
20231116,141000,129292960,11050,11050,11050,11050,0
|
|
20231116,140900,129292960,11050,11050,11050,11050,0
|
|
20231116,140800,129292960,11050,11050,11050,11050,0
|
|
20231116,140700,129292960,11050,11050,11050,11050,120
|
|
20231116,140600,127966960,11050,11050,11050,11050,0
|
|
20231116,140500,127966960,11050,11050,11050,11050,9
|
|
20231116,140400,127867510,11050,11050,11050,11050,0
|
|
20231116,140300,127867510,11050,11050,11050,11050,0
|
|
20231116,140200,127867510,11050,11050,11050,11050,0
|
|
20231116,140100,127867510,11050,11050,11050,11050,0
|
|
20231116,140000,127867510,11050,11050,11050,11050,0
|
|
20231116,135900,127867510,11050,11050,11050,11050,1
|
|
20231116,135800,127856460,11040,11040,11040,11040,0
|
|
20231116,135700,127856460,11040,11040,11040,11040,12
|
|
20231116,135600,127723980,11040,11040,11040,11040,0
|
|
20231116,135500,127723980,11040,11040,11040,11040,0
|
|
20231116,135400,127723980,11040,11040,11040,11040,0
|
|
20231116,135300,127723980,11040,11040,11040,11040,0
|
|
20231116,135200,127723980,11040,11040,11040,11040,0
|
|
20231116,135100,127723980,11040,11040,11040,11040,0
|
|
20231116,135000,127723980,11040,11040,11040,11040,10
|
|
20231116,134900,127613580,11040,11040,11040,11040,0
|
|
20231116,134800,127613580,11040,11040,11040,11040,0
|
|
20231116,134700,127613580,11040,11040,11040,11040,0
|
|
20231116,134600,127613580,11040,11040,11040,11040,0
|
|
20231116,134500,127613580,11040,11040,11040,11040,10
|
|
20231116,134400,127503180,11010,11010,11010,11010,12
|
|
20231116,134300,127371060,11020,11030,11030,11020,106
|
|
20231116,134200,126202910,11040,11040,11040,11040,103
|
|
20231116,134100,125065790,11060,11040,11060,11040,4
|
|
20231116,134000,125021590,11050,11050,11050,11050,0
|
|
20231116,133900,125021590,11050,11050,11050,11050,1
|
|
20231116,133800,125010540,11050,11050,11050,11050,3
|
|
20231116,133700,124977390,11060,11060,11060,11060,1
|
|
20231116,133600,124966330,11010,11010,11010,11010,0
|
|
20231116,133500,124966330,11010,11010,11010,11010,0
|
|
20231116,133400,124966330,11010,11020,11020,11010,60
|
|
20231116,133300,124305370,11030,11040,11040,11030,72
|
|
20231116,133200,123511010,11040,11040,11040,11040,0
|
|
20231116,133100,123511010,11040,11040,11040,11040,140
|
|
20231116,133000,121965410,11040,11040,11040,11040,2
|
|
20231116,132900,121943330,11050,11050,11050,11050,0
|
|
20231116,132800,121943330,11050,11050,11050,11050,7
|
|
20231116,132700,121865980,11060,11060,11060,11060,0
|
|
20231116,132600,121865980,11060,11060,11060,11060,0
|
|
20231116,132500,121865980,11060,11060,11060,11060,0
|
|
20231116,132400,121865980,11060,11060,11060,11060,0
|
|
20231116,132300,121865980,11060,11060,11060,11060,0
|
|
20231116,132200,121865980,11060,11060,11060,11060,0
|
|
20231116,132100,121865980,11060,11060,11060,11060,0
|
|
20231116,132000,121865980,11060,11060,11060,11060,10
|
|
20231116,131900,121755380,11060,11060,11060,11060,12
|
|
20231116,131800,121622660,11060,11060,11060,11060,20
|
|
20231116,131700,121401460,11060,11060,11060,11060,0
|
|
20231116,131600,121401460,11060,11060,11060,11060,0
|
|
20231116,131500,121401460,11060,11060,11060,11060,1
|
|
20231116,131400,121390400,11060,11040,11060,11040,53
|
|
20231116,131300,120805260,11080,11080,11080,11080,0
|
|
20231116,131200,120805260,11080,11080,11080,11080,0
|
|
20231116,131100,120805260,11080,11080,11080,11080,0
|
|
20231116,131000,120805260,11080,11080,11080,11080,0
|
|
20231116,130900,120805260,11080,11060,11080,11060,165
|
|
20231116,130800,118979250,11060,11060,11060,11060,0
|
|
20231116,130700,118979250,11060,11060,11060,11060,0
|
|
20231116,130600,118979250,11060,11060,11060,11060,6
|
|
20231116,130500,118912890,11030,11020,11030,11020,159
|
|
20231116,130400,117159910,11010,11010,11010,11010,0
|
|
20231116,130300,117159910,11010,11010,11010,11010,0
|
|
20231116,130200,117159910,11010,11010,11010,11010,0
|
|
20231116,130100,117159910,11010,11010,11010,11010,4
|
|
20231116,130000,117115870,11010,11010,11010,11010,10
|
|
20231116,125900,117005770,10970,10970,10970,10970,0
|
|
20231116,125800,117005770,10970,10970,10970,10970,0
|
|
20231116,125700,117005770,10970,10970,10970,10970,0
|
|
20231116,125600,117005770,10970,10970,10970,10970,59
|
|
20231116,125500,116358540,11020,11020,11020,11020,0
|
|
20231116,125400,116358540,11020,10970,11020,10970,2
|
|
20231116,125300,116336550,11020,11020,11020,11020,1
|
|
20231116,125200,116325530,10960,10960,10960,10960,0
|
|
20231116,125100,116325530,10960,10990,10990,10960,500
|
|
20231116,125000,110839860,11020,10990,11020,10980,60
|
|
20231116,124900,110179610,10980,10980,10980,10980,0
|
|
20231116,124800,110179610,10980,10980,10980,10980,0
|
|
20231116,124700,110179610,10980,10990,10990,10980,100
|
|
20231116,124600,109081360,10990,11020,11020,10990,105
|
|
20231116,124500,107927260,11000,11000,11000,11000,53
|
|
20231116,124400,107344260,10980,10980,10980,10980,1
|
|
20231116,124300,107333280,10970,10980,10980,10970,104
|
|
20231116,124200,106192000,10970,10970,10970,10970,0
|
|
20231116,124100,106192000,10970,10970,10970,10970,0
|
|
20231116,124000,106192000,10970,10970,10970,10970,7
|
|
20231116,123900,106115210,10960,10960,10960,10960,0
|
|
20231116,123800,106115210,10960,10960,10960,10960,0
|
|
20231116,123700,106115210,10960,10960,10960,10960,0
|
|
20231116,123600,106115210,10960,11000,11000,10960,1321
|
|
20231116,123500,91592750,11010,11060,11060,11000,628
|
|
20231116,123400,84674680,11070,11070,11070,11070,0
|
|
20231116,123300,84674680,11070,11070,11070,11070,0
|
|
20231116,123200,84674680,11070,11090,11090,11070,1164
|
|
20231116,123100,71785390,11120,11120,11120,11120,0
|
|
20231116,123000,71785390,11120,11120,11120,11120,1
|
|
20231116,122900,71774270,11090,11090,11090,11090,0
|
|
20231116,122800,71774270,11090,11090,11090,11090,0
|
|
20231116,122700,71774270,11090,11090,11090,11090,0
|
|
20231116,122600,71774270,11090,11090,11090,11090,6
|
|
20231116,122500,71707730,11090,11090,11090,11090,110
|
|
20231116,122400,70487830,11090,11090,11090,11090,0
|
|
20231116,122300,70487830,11090,11090,11090,11090,0
|
|
20231116,122200,70487830,11090,11090,11090,11090,0
|
|
20231116,122100,70487830,11090,11090,11090,11090,0
|
|
20231116,122000,70487830,11090,11090,11090,11090,0
|
|
20231116,121900,70487830,11090,11090,11090,11090,0
|
|
20231116,121800,70487830,11090,11090,11090,11090,0
|
|
20231116,121700,70487830,11090,11090,11090,11090,0
|
|
20231116,121600,70487830,11090,11090,11090,11090,0
|
|
20231116,121500,70487830,11090,11090,11090,11090,0
|
|
20231116,121400,70487830,11090,11090,11090,11090,121
|
|
20231116,121300,69145940,11090,11090,11090,11090,0
|
|
20231116,121200,69145940,11090,11090,11090,11090,0
|
|
20231116,121100,69145940,11090,11090,11090,11090,0
|
|
20231116,121000,69145940,11090,11100,11100,11090,34
|
|
20231116,120900,68768830,11140,11140,11140,11140,0
|
|
20231116,120800,68768830,11140,11140,11140,11140,0
|
|
20231116,120700,68768830,11140,11140,11140,11140,0
|
|
20231116,120600,68768830,11140,11140,11140,11140,0
|
|
20231116,120500,68768830,11140,11140,11140,11140,0
|
|
20231116,120400,68768830,11140,11140,11140,11140,0
|
|
20231116,120300,68768830,11140,11140,11140,11140,0
|
|
20231116,120200,68768830,11140,11140,11140,11140,135
|
|
20231116,120100,67264930,11140,11140,11140,11140,0
|
|
20231116,120000,67264930,11140,11140,11140,11140,14
|
|
20231116,115900,67108970,11130,11130,11130,11130,2
|
|
20231116,115800,67086710,11130,11130,11130,11130,0
|
|
20231116,115700,67086710,11130,11130,11130,11130,0
|
|
20231116,115600,67086710,11130,11130,11130,11130,0
|
|
20231116,115500,67086710,11130,11130,11130,11130,0
|
|
20231116,115400,67086710,11130,11130,11130,11130,0
|
|
20231116,115300,67086710,11130,11130,11130,11130,1
|
|
20231116,115200,67075580,11130,11130,11130,11130,0
|
|
20231116,115100,67075580,11130,11130,11130,11130,0
|
|
20231116,115000,67075580,11130,11130,11130,11130,0
|
|
20231116,114900,67075580,11130,11130,11130,11130,0
|
|
20231116,114800,67075580,11130,11130,11130,11130,0
|
|
20231116,114700,67075580,11130,11130,11130,11130,0
|
|
20231116,114600,67075580,11130,11130,11140,11130,52
|
|
20231116,114500,66496700,11140,11140,11140,11140,0
|
|
20231116,114400,66496700,11140,11140,11140,11140,0
|
|
20231116,114300,66496700,11140,11140,11140,11140,0
|
|
20231116,114200,66496700,11140,11140,11140,11140,0
|
|
20231116,114100,66496700,11140,11140,11140,11140,0
|
|
20231116,114000,66496700,11140,11140,11140,11140,0
|
|
20231116,113900,66496700,11140,11140,11140,11140,0
|
|
20231116,113800,66496700,11140,11140,11140,11140,0
|
|
20231116,113700,66496700,11140,11140,11140,11140,0
|
|
20231116,113600,66496700,11140,11140,11140,11140,0
|
|
20231116,113500,66496700,11140,11140,11140,11140,0
|
|
20231116,113400,66496700,11140,11140,11140,11140,6
|
|
20231116,113300,66429860,11140,11130,11140,11130,11
|
|
20231116,113200,66307410,11150,11150,11150,11150,0
|
|
20231116,113100,66307410,11150,11150,11150,11150,0
|
|
20231116,113000,66307410,11150,11150,11150,11150,0
|
|
20231116,112900,66307410,11150,11150,11150,11150,0
|
|
20231116,112800,66307410,11150,11150,11150,11150,0
|
|
20231116,112700,66307410,11150,11150,11150,11150,0
|
|
20231116,112600,66307410,11150,11150,11150,11150,0
|
|
20231116,112500,66307410,11150,11150,11150,11150,0
|
|
20231116,112400,66307410,11150,11150,11150,11150,0
|
|
20231116,112300,66307410,11150,11150,11150,11150,0
|
|
20231116,112200,66307410,11150,11150,11150,11150,0
|
|
20231116,112100,66307410,11150,11150,11150,11150,0
|
|
20231116,112000,66307410,11150,11150,11150,11150,0
|
|
20231116,111900,66307410,11150,11150,11150,11150,0
|
|
20231116,111800,66307410,11150,11150,11150,11150,0
|
|
20231116,111700,66307410,11150,11150,11150,11150,1
|
|
20231116,111600,66296260,11080,11080,11080,11080,23
|
|
20231116,111500,66041420,11150,11150,11150,11150,0
|
|
20231116,111400,66041420,11150,11150,11150,11150,0
|
|
20231116,111300,66041420,11150,11090,11150,11090,21
|
|
20231116,111200,65808470,11090,11090,11090,11090,0
|
|
20231116,111100,65808470,11090,11090,11090,11090,7
|
|
20231116,111000,65730840,11150,11150,11150,11150,0
|
|
20231116,110900,65730840,11150,11150,11150,11150,0
|
|
20231116,110800,65730840,11150,11150,11150,11150,0
|
|
20231116,110700,65730840,11150,11150,11150,11150,1
|
|
20231116,110600,65719690,11090,11090,11090,11090,0
|
|
20231116,110500,65719690,11090,11090,11090,11090,0
|
|
20231116,110400,65719690,11090,11090,11090,11090,0
|
|
20231116,110300,65719690,11090,11090,11090,11090,58
|
|
20231116,110200,65076470,11150,11150,11150,11150,2
|
|
20231116,110100,65054170,11150,11150,11150,11150,1
|
|
20231116,110000,65043020,11160,11160,11160,11160,0
|
|
20231116,105900,65043020,11160,11160,11160,11160,0
|
|
20231116,105800,65043020,11160,11160,11160,11160,0
|
|
20231116,105700,65043020,11160,11160,11160,11160,0
|
|
20231116,105600,65043020,11160,11160,11160,11160,0
|
|
20231116,105500,65043020,11160,11160,11160,11160,0
|
|
20231116,105400,65043020,11160,11160,11160,11160,0
|
|
20231116,105300,65043020,11160,11160,11160,11160,0
|
|
20231116,105200,65043020,11160,11160,11160,11160,1
|
|
20231116,105100,65031860,11070,11070,11070,11070,55
|
|
20231116,105000,64423010,11070,11090,11090,11070,1000
|
|
20231116,104900,53345350,11100,11100,11100,11100,350
|
|
20231116,104800,49460350,11090,11090,11090,11090,0
|
|
20231116,104700,49460350,11090,11090,11090,11090,0
|
|
20231116,104600,49460350,11090,11110,11110,11090,208
|
|
20231116,104500,47151430,11100,11100,11100,11100,0
|
|
20231116,104400,47151430,11100,11100,11100,11100,0
|
|
20231116,104300,47151430,11100,11100,11100,11100,0
|
|
20231116,104200,47151430,11100,11100,11100,11100,5
|
|
20231116,104100,47095930,11100,11100,11100,11100,30
|
|
20231116,104000,46762930,11100,11150,11150,11100,1474
|
|
20231116,103900,30379590,11150,11150,11150,11150,0
|
|
20231116,103800,30379590,11150,11150,11150,11150,0
|
|
20231116,103700,30379590,11150,11160,11160,11150,326
|
|
20231116,103600,26744060,11160,11160,11160,11160,0
|
|
20231116,103500,26744060,11160,11160,11160,11160,0
|
|
20231116,103400,26744060,11160,11200,11200,11160,42
|
|
20231116,103300,26275300,11200,11190,11200,11190,92
|
|
20231116,103200,25245710,11190,11190,11190,11190,60
|
|
20231116,103100,24574310,11190,11190,11190,11190,15
|
|
20231116,103000,24406460,11190,11190,11190,11190,4
|
|
20231116,102900,24361700,11140,11140,11140,11140,0
|
|
20231116,102800,24361700,11140,11140,11140,11140,0
|
|
20231116,102700,24361700,11140,11140,11140,11140,0
|
|
20231116,102600,24361700,11140,11140,11140,11140,0
|
|
20231116,102500,24361700,11140,11140,11140,11140,0
|
|
20231116,102400,24361700,11140,11140,11140,11140,0
|
|
20231116,102300,24361700,11140,11140,11140,11140,0
|
|
20231116,102200,24361700,11140,11140,11140,11140,0
|
|
20231116,102100,24361700,11140,11140,11140,11140,100
|
|
20231116,102000,23247700,11130,11130,11130,11130,0
|
|
20231116,101900,23247700,11130,11130,11130,11130,100
|
|
20231116,101800,22134700,11130,11130,11130,11130,0
|
|
20231116,101700,22134700,11130,11140,11140,11130,251
|
|
20231116,101600,19339060,11140,11140,11140,11140,0
|
|
20231116,101500,19339060,11140,11140,11140,11140,0
|
|
20231116,101400,19339060,11140,11140,11140,11140,0
|
|
20231116,101300,19339060,11140,11140,11140,11140,0
|
|
20231116,101200,19339060,11140,11140,11140,11140,0
|
|
20231116,101100,19339060,11140,11140,11140,11140,0
|
|
20231116,101000,19339060,11140,11140,11140,11140,4
|
|
20231116,100900,19294500,11150,11150,11150,11150,30
|
|
20231116,100800,18960000,11200,11200,11200,11200,0
|
|
20231116,100700,18960000,11200,11200,11200,11200,37
|
|
20231116,100600,18545600,11220,11160,11220,11160,91
|
|
20231116,100500,17527540,11170,11170,11170,11170,1
|
|
20231116,100400,17516370,11080,11110,11110,11080,125
|
|
20231116,100300,16129470,11100,11100,11100,11100,86
|
|
20231116,100200,15174870,11100,11100,11100,11100,0
|
|
20231116,100100,15174870,11100,11110,11110,11100,50
|
|
20231116,100000,14619500,11100,11190,11190,11100,1310
|