704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,204100,90688250,6290,6290,6290,6290,556
|
|
20231107,204000,90688250,6290,6290,6290,6290,0
|
|
20231107,203900,90688250,6290,6290,6290,6290,0
|
|
20231107,203800,90688250,6290,6290,6290,6290,0
|
|
20231107,203700,90688250,6290,6290,6290,6290,0
|
|
20231107,203600,90688250,6290,6290,6290,6290,0
|
|
20231107,203500,90688250,6290,6290,6290,6290,0
|
|
20231107,203400,90688250,6290,6290,6290,6290,0
|
|
20231107,203300,90688250,6290,6290,6290,6290,0
|
|
20231107,203200,90688250,6290,6290,6290,6290,0
|
|
20231107,203100,90688250,6290,6290,6290,6290,0
|
|
20231107,203000,90688250,6290,6290,6290,6290,0
|
|
20231107,202900,90688250,6290,6290,6290,6290,0
|
|
20231107,202800,90688250,6290,6290,6290,6290,0
|
|
20231107,202700,90688250,6290,6290,6290,6290,0
|
|
20231107,202600,90688250,6290,6290,6290,6290,0
|
|
20231107,202500,90688250,6290,6290,6290,6290,0
|
|
20231107,202400,90688250,6290,6290,6290,6290,0
|
|
20231107,202300,90688250,6290,6290,6290,6290,0
|
|
20231107,202200,90688250,6290,6290,6290,6290,0
|
|
20231107,202100,90688250,6290,6290,6290,6290,0
|
|
20231107,202000,90688250,6290,6290,6290,6290,0
|
|
20231107,201900,90688250,6290,6290,6290,6290,0
|
|
20231107,201800,90688250,6290,6290,6290,6290,0
|
|
20231107,201700,90688250,6290,6290,6290,6290,0
|
|
20231107,201600,90688250,6290,6290,6290,6290,0
|
|
20231107,201500,90688250,6290,6290,6290,6290,0
|
|
20231107,201400,90688250,6290,6290,6290,6290,0
|
|
20231107,201300,90688250,6290,6290,6290,6290,0
|
|
20231107,201200,90688250,6290,6290,6290,6290,0
|
|
20231107,201100,90688250,6290,6290,6290,6290,556
|
|
20231107,201000,90688250,6290,6290,6290,6290,0
|
|
20231107,200900,90688250,6290,6290,6290,6290,0
|
|
20231107,200800,90688250,6290,6290,6290,6290,0
|
|
20231107,200700,90688250,6290,6290,6290,6290,0
|
|
20231107,200600,90688250,6290,6290,6290,6290,0
|
|
20231107,200500,90688250,6290,6290,6290,6290,0
|
|
20231107,200400,90688250,6290,6290,6290,6290,0
|
|
20231107,200300,90688250,6290,6290,6290,6290,0
|
|
20231107,200200,90688250,6290,6290,6290,6290,0
|
|
20231107,200100,90688250,6290,6290,6290,6290,0
|
|
20231107,200000,90688250,6290,6290,6290,6290,0
|
|
20231107,195900,90688250,6290,6290,6290,6290,0
|
|
20231107,195800,90688250,6290,6290,6290,6290,0
|
|
20231107,195700,90688250,6290,6290,6290,6290,0
|
|
20231107,195600,90688250,6290,6290,6290,6290,0
|
|
20231107,195500,90688250,6290,6290,6290,6290,0
|
|
20231107,195400,90688250,6290,6290,6290,6290,0
|
|
20231107,195300,90688250,6290,6290,6290,6290,0
|
|
20231107,195200,90688250,6290,6290,6290,6290,0
|
|
20231107,195100,90688250,6290,6290,6290,6290,0
|
|
20231107,195000,90688250,6290,6290,6290,6290,0
|
|
20231107,194900,90688250,6290,6290,6290,6290,0
|
|
20231107,194800,90688250,6290,6290,6290,6290,0
|
|
20231107,194700,90688250,6290,6290,6290,6290,0
|
|
20231107,194600,90688250,6290,6290,6290,6290,0
|
|
20231107,194500,90688250,6290,6290,6290,6290,0
|
|
20231107,194400,90688250,6290,6290,6290,6290,0
|
|
20231107,194300,90688250,6290,6290,6290,6290,0
|
|
20231107,194200,90688250,6290,6290,6290,6290,0
|
|
20231107,194100,90688250,6290,6290,6290,6290,556
|
|
20231107,194000,90688250,6290,6290,6290,6290,0
|
|
20231107,193900,90688250,6290,6290,6290,6290,0
|
|
20231107,193800,90688250,6290,6290,6290,6290,0
|
|
20231107,193700,90688250,6290,6290,6290,6290,0
|
|
20231107,193600,90688250,6290,6290,6290,6290,0
|
|
20231107,193500,90688250,6290,6290,6290,6290,0
|
|
20231107,193400,90688250,6290,6290,6290,6290,0
|
|
20231107,193300,90688250,6290,6290,6290,6290,0
|
|
20231107,193200,90688250,6290,6290,6290,6290,0
|
|
20231107,193100,90688250,6290,6290,6290,6290,0
|
|
20231107,193000,90688250,6290,6290,6290,6290,0
|
|
20231107,192900,90688250,6290,6290,6290,6290,0
|
|
20231107,192800,90688250,6290,6290,6290,6290,0
|
|
20231107,192700,90688250,6290,6290,6290,6290,0
|
|
20231107,192600,90688250,6290,6290,6290,6290,0
|
|
20231107,192500,90688250,6290,6290,6290,6290,0
|
|
20231107,192400,90688250,6290,6290,6290,6290,0
|
|
20231107,192300,90688250,6290,6290,6290,6290,0
|
|
20231107,192200,90688250,6290,6290,6290,6290,0
|
|
20231107,192100,90688250,6290,6290,6290,6290,0
|
|
20231107,192000,90688250,6290,6290,6290,6290,0
|
|
20231107,191900,90688250,6290,6290,6290,6290,0
|
|
20231107,191800,90688250,6290,6290,6290,6290,0
|
|
20231107,191700,90688250,6290,6290,6290,6290,0
|
|
20231107,191600,90688250,6290,6290,6290,6290,0
|
|
20231107,191500,90688250,6290,6290,6290,6290,0
|
|
20231107,191400,90688250,6290,6290,6290,6290,0
|
|
20231107,191300,90688250,6290,6290,6290,6290,0
|
|
20231107,191200,90688250,6290,6290,6290,6290,0
|
|
20231107,191100,90688250,6290,6290,6290,6290,556
|
|
20231107,191000,90688250,6290,6290,6290,6290,0
|
|
20231107,190900,90688250,6290,6290,6290,6290,0
|
|
20231107,190800,90688250,6290,6290,6290,6290,0
|
|
20231107,190700,90688250,6290,6290,6290,6290,0
|
|
20231107,190600,90688250,6290,6290,6290,6290,0
|
|
20231107,190500,90688250,6290,6290,6290,6290,0
|
|
20231107,190400,90688250,6290,6290,6290,6290,0
|
|
20231107,190300,90688250,6290,6290,6290,6290,0
|
|
20231107,190200,90688250,6290,6290,6290,6290,0
|
|
20231107,190100,90688250,6290,6290,6290,6290,0
|
|
20231107,190000,90688250,6290,6290,6290,6290,0
|
|
20231107,185900,90688250,6290,6290,6290,6290,0
|
|
20231107,185800,90688250,6290,6290,6290,6290,0
|
|
20231107,185700,90688250,6290,6290,6290,6290,0
|
|
20231107,185600,90688250,6290,6290,6290,6290,0
|
|
20231107,185500,90688250,6290,6290,6290,6290,0
|
|
20231107,185400,90688250,6290,6290,6290,6290,0
|
|
20231107,185300,90688250,6290,6290,6290,6290,0
|
|
20231107,185200,90688250,6290,6290,6290,6290,0
|
|
20231107,185100,90688250,6290,6290,6290,6290,0
|
|
20231107,185000,90688250,6290,6290,6290,6290,0
|
|
20231107,184900,90688250,6290,6290,6290,6290,0
|
|
20231107,184800,90688250,6290,6290,6290,6290,0
|
|
20231107,184700,90688250,6290,6290,6290,6290,0
|
|
20231107,184600,90688250,6290,6290,6290,6290,0
|
|
20231107,184500,90688250,6290,6290,6290,6290,0
|
|
20231107,184400,90688250,6290,6290,6290,6290,0
|
|
20231107,184300,90688250,6290,6290,6290,6290,0
|
|
20231107,184200,90688250,6290,6290,6290,6290,0
|
|
20231107,184100,90688250,6290,6290,6290,6290,556
|
|
20231107,184000,90688250,6290,6290,6290,6290,0
|
|
20231107,183900,90688250,6290,6290,6290,6290,0
|
|
20231107,183800,90688250,6290,6290,6290,6290,0
|
|
20231107,183700,90688250,6290,6290,6290,6290,0
|
|
20231107,183600,90688250,6290,6290,6290,6290,0
|
|
20231107,183500,90688250,6290,6290,6290,6290,0
|
|
20231107,183400,90688250,6290,6290,6290,6290,0
|
|
20231107,183300,90688250,6290,6290,6290,6290,0
|
|
20231107,183200,90688250,6290,6290,6290,6290,0
|
|
20231107,183100,90688250,6290,6290,6290,6290,0
|
|
20231107,183000,90688250,6290,6290,6290,6290,0
|
|
20231107,182900,90688250,6290,6290,6290,6290,0
|
|
20231107,182800,90688250,6290,6290,6290,6290,0
|
|
20231107,182700,90688250,6290,6290,6290,6290,0
|
|
20231107,182600,90688250,6290,6290,6290,6290,0
|
|
20231107,182500,90688250,6290,6290,6290,6290,0
|
|
20231107,182400,90688250,6290,6290,6290,6290,0
|
|
20231107,182300,90688250,6290,6290,6290,6290,0
|
|
20231107,182200,90688250,6290,6290,6290,6290,0
|
|
20231107,182100,90688250,6290,6290,6290,6290,0
|
|
20231107,182000,90688250,6290,6290,6290,6290,0
|
|
20231107,181900,90688250,6290,6290,6290,6290,0
|
|
20231107,181800,90688250,6290,6290,6290,6290,0
|
|
20231107,181700,90688250,6290,6290,6290,6290,0
|
|
20231107,181600,90688250,6290,6290,6290,6290,0
|
|
20231107,181500,90688250,6290,6290,6290,6290,0
|
|
20231107,181400,90688250,6290,6290,6290,6290,0
|
|
20231107,181300,90688250,6290,6290,6290,6290,0
|
|
20231107,181200,90688250,6290,6290,6290,6290,0
|
|
20231107,181100,90688250,6290,6290,6290,6290,556
|
|
20231107,181000,90688250,6290,6290,6290,6290,0
|
|
20231107,180900,90688250,6290,6290,6290,6290,0
|
|
20231107,180800,90688250,6290,6290,6290,6290,0
|
|
20231107,180700,90688250,6290,6290,6290,6290,0
|
|
20231107,180600,90688250,6290,6290,6290,6290,0
|
|
20231107,180500,90688250,6290,6290,6290,6290,0
|
|
20231107,180400,90688250,6290,6290,6290,6290,0
|
|
20231107,180300,90688250,6290,6290,6290,6290,0
|
|
20231107,180200,90688250,6290,6290,6290,6290,0
|
|
20231107,180100,90688250,6290,6290,6290,6290,0
|
|
20231107,180000,90688250,6290,6290,6290,6290,0
|
|
20231107,175900,90688250,6290,6290,6290,6290,0
|
|
20231107,175800,90688250,6290,6290,6290,6290,0
|
|
20231107,175700,90688250,6290,6290,6290,6290,0
|
|
20231107,175600,90688250,6290,6290,6290,6290,0
|
|
20231107,175500,90688250,6290,6290,6290,6290,0
|
|
20231107,175400,90688250,6290,6290,6290,6290,0
|
|
20231107,175300,90688250,6290,6290,6290,6290,0
|
|
20231107,175200,90688250,6290,6290,6290,6290,0
|
|
20231107,175100,90688250,6290,6290,6290,6290,0
|
|
20231107,175000,90688250,6290,6290,6290,6290,0
|
|
20231107,174900,90688250,6290,6290,6290,6290,0
|
|
20231107,174800,90688250,6290,6290,6290,6290,0
|
|
20231107,174700,90688250,6290,6290,6290,6290,0
|
|
20231107,174600,90688250,6290,6290,6290,6290,0
|
|
20231107,174500,90688250,6290,6290,6290,6290,0
|
|
20231107,174400,90688250,6290,6290,6290,6290,0
|
|
20231107,174300,90688250,6290,6290,6290,6290,0
|
|
20231107,174200,90688250,6290,6290,6290,6290,0
|
|
20231107,174100,90688250,6290,6290,6290,6290,556
|
|
20231107,174000,90688250,6290,6290,6290,6290,0
|
|
20231107,173900,90688250,6290,6290,6290,6290,0
|
|
20231107,173800,90688250,6290,6290,6290,6290,0
|
|
20231107,173700,90688250,6290,6290,6290,6290,0
|
|
20231107,173600,90688250,6290,6290,6290,6290,0
|
|
20231107,173500,90688250,6290,6290,6290,6290,0
|
|
20231107,173400,90688250,6290,6290,6290,6290,0
|
|
20231107,173300,90688250,6290,6290,6290,6290,0
|
|
20231107,173200,90688250,6290,6290,6290,6290,0
|
|
20231107,173100,90688250,6290,6290,6290,6290,0
|
|
20231107,173000,90688250,6290,6290,6290,6290,0
|
|
20231107,172900,90688250,6290,6290,6290,6290,0
|
|
20231107,172800,90688250,6290,6290,6290,6290,0
|
|
20231107,172700,90688250,6290,6290,6290,6290,0
|
|
20231107,172600,90688250,6290,6290,6290,6290,0
|
|
20231107,172500,90688250,6290,6290,6290,6290,0
|
|
20231107,172400,90688250,6290,6290,6290,6290,0
|
|
20231107,172300,90688250,6290,6290,6290,6290,0
|
|
20231107,172200,90688250,6290,6290,6290,6290,0
|
|
20231107,172100,90688250,6290,6290,6290,6290,0
|
|
20231107,172000,90688250,6290,6290,6290,6290,0
|
|
20231107,171900,90688250,6290,6290,6290,6290,0
|
|
20231107,171800,90688250,6290,6290,6290,6290,0
|
|
20231107,171700,90688250,6290,6290,6290,6290,0
|
|
20231107,171600,90688250,6290,6290,6290,6290,0
|
|
20231107,171500,90688250,6290,6290,6290,6290,0
|
|
20231107,171400,90688250,6290,6290,6290,6290,0
|
|
20231107,171300,90688250,6290,6290,6290,6290,0
|
|
20231107,171200,90688250,6290,6290,6290,6290,0
|
|
20231107,171100,90688250,6290,6290,6290,6290,556
|
|
20231107,171000,90688250,6290,6290,6290,6290,0
|
|
20231107,170900,90688250,6290,6290,6290,6290,0
|
|
20231107,170800,90688250,6290,6290,6290,6290,0
|
|
20231107,170700,90688250,6290,6290,6290,6290,0
|
|
20231107,170600,90688250,6290,6290,6290,6290,0
|
|
20231107,170500,90688250,6290,6290,6290,6290,0
|
|
20231107,170400,90688250,6290,6290,6290,6290,0
|
|
20231107,170300,90688250,6290,6290,6290,6290,0
|
|
20231107,170200,90688250,6290,6290,6290,6290,0
|
|
20231107,170100,90688250,6290,6290,6290,6290,0
|
|
20231107,170000,90688250,6290,6290,6290,6290,0
|
|
20231107,165900,90688250,6290,6290,6290,6290,0
|
|
20231107,165800,90688250,6290,6290,6290,6290,0
|
|
20231107,165700,90688250,6290,6290,6290,6290,0
|
|
20231107,165600,90688250,6290,6290,6290,6290,0
|
|
20231107,165500,90688250,6290,6290,6290,6290,0
|
|
20231107,165400,90688250,6290,6290,6290,6290,0
|
|
20231107,165300,90688250,6290,6290,6290,6290,0
|
|
20231107,165200,90688250,6290,6290,6290,6290,0
|
|
20231107,165100,90688250,6290,6290,6290,6290,0
|
|
20231107,165000,90688250,6290,6290,6290,6290,0
|
|
20231107,164900,90688250,6290,6290,6290,6290,0
|
|
20231107,164800,90688250,6290,6290,6290,6290,0
|
|
20231107,164700,90688250,6290,6290,6290,6290,0
|
|
20231107,164600,90688250,6290,6290,6290,6290,0
|
|
20231107,164500,90688250,6290,6290,6290,6290,0
|
|
20231107,164400,90688250,6290,6290,6290,6290,0
|
|
20231107,164300,90688250,6290,6290,6290,6290,0
|
|
20231107,164200,90688250,6290,6290,6290,6290,0
|
|
20231107,164100,90688250,6290,6290,6290,6290,556
|
|
20231107,164000,90688250,6290,6290,6290,6290,0
|
|
20231107,163900,90688250,6290,6290,6290,6290,0
|
|
20231107,163800,90688250,6290,6290,6290,6290,0
|
|
20231107,163700,90688250,6290,6290,6290,6290,0
|
|
20231107,163600,90688250,6290,6290,6290,6290,0
|
|
20231107,163500,90688250,6290,6290,6290,6290,0
|
|
20231107,163400,90688250,6290,6290,6290,6290,0
|
|
20231107,163300,90688250,6290,6290,6290,6290,0
|
|
20231107,163200,90688250,6290,6290,6290,6290,0
|
|
20231107,163100,90688250,6290,6290,6290,6290,0
|
|
20231107,163000,90688250,6290,6290,6290,6290,0
|
|
20231107,162900,90688250,6290,6290,6290,6290,0
|
|
20231107,162800,90688250,6290,6290,6290,6290,0
|
|
20231107,162700,90688250,6290,6290,6290,6290,0
|
|
20231107,162600,90688250,6290,6290,6290,6290,0
|
|
20231107,162500,90688250,6290,6290,6290,6290,0
|
|
20231107,162400,90688250,6290,6290,6290,6290,0
|
|
20231107,162300,90688250,6290,6290,6290,6290,0
|
|
20231107,162200,90688250,6290,6290,6290,6290,0
|
|
20231107,162100,90688250,6290,6290,6290,6290,0
|
|
20231107,162000,90688250,6290,6290,6290,6290,0
|
|
20231107,161900,90688250,6290,6290,6290,6290,0
|
|
20231107,161800,90688250,6290,6290,6290,6290,0
|
|
20231107,161700,90688250,6290,6290,6290,6290,0
|
|
20231107,161600,90688250,6290,6290,6290,6290,0
|
|
20231107,161500,90688250,6290,6290,6290,6290,0
|
|
20231107,161400,90688250,6290,6290,6290,6290,0
|
|
20231107,161300,90688250,6290,6290,6290,6290,0
|
|
20231107,161200,90688250,6290,6290,6290,6290,0
|
|
20231107,161100,90688250,6290,6290,6290,6290,556
|
|
20231107,161000,90688250,6290,6290,6290,6290,0
|
|
20231107,160900,90688250,6290,6290,6290,6290,0
|
|
20231107,160800,90688250,6290,6290,6290,6290,0
|
|
20231107,160700,90688250,6290,6290,6290,6290,0
|
|
20231107,160600,90688250,6290,6290,6290,6290,0
|
|
20231107,160500,90688250,6290,6290,6290,6290,0
|
|
20231107,160400,90688250,6290,6290,6290,6290,0
|
|
20231107,160300,90688250,6290,6290,6290,6290,0
|
|
20231107,160200,90688250,6290,6290,6290,6290,0
|
|
20231107,160100,90688250,6290,6290,6290,6290,0
|
|
20231107,160000,90688250,6290,6290,6290,6290,0
|
|
20231107,155900,90688250,6290,6290,6290,6290,0
|
|
20231107,155800,90688250,6290,6290,6290,6290,0
|
|
20231107,155700,90688250,6290,6290,6290,6290,0
|
|
20231107,155600,90688250,6290,6290,6290,6290,0
|
|
20231107,155500,90688250,6290,6290,6290,6290,0
|
|
20231107,155400,90688250,6290,6290,6290,6290,0
|
|
20231107,155300,90688250,6290,6290,6290,6290,0
|
|
20231107,155200,90688250,6290,6290,6290,6290,0
|
|
20231107,155100,90688250,6290,6290,6290,6290,0
|
|
20231107,155000,90688250,6290,6290,6290,6290,0
|
|
20231107,154900,90688250,6290,6290,6290,6290,0
|
|
20231107,154800,90688250,6290,6290,6290,6290,0
|
|
20231107,154700,90688250,6290,6290,6290,6290,0
|
|
20231107,154600,90688250,6290,6290,6290,6290,0
|
|
20231107,154500,90688250,6290,6290,6290,6290,0
|
|
20231107,154400,90688250,6290,6290,6290,6290,0
|
|
20231107,154300,90688250,6290,6290,6290,6290,0
|
|
20231107,154200,90688250,6290,6290,6290,6290,0
|
|
20231107,154100,90688250,6290,6290,6290,6290,556
|
|
20231107,154000,90688250,6290,6290,6290,6290,0
|
|
20231107,153900,90688250,6290,6290,6290,6290,0
|
|
20231107,153800,90688250,6290,6290,6290,6290,0
|
|
20231107,153700,90688250,6290,6290,6290,6290,0
|
|
20231107,153600,90688250,6290,6290,6290,6290,0
|
|
20231107,153500,90688250,6290,6290,6290,6290,0
|
|
20231107,153400,90688250,6290,6290,6290,6290,0
|
|
20231107,153300,90688250,6290,6290,6290,6290,0
|
|
20231107,153200,90688250,6290,6290,6290,6290,0
|
|
20231107,153100,90688250,6290,6290,6290,6290,0
|
|
20231107,153000,90688250,6290,6290,6290,6290,556
|
|
20231107,152900,87191010,6270,6270,6270,6270,0
|
|
20231107,152800,87191010,6270,6270,6270,6270,0
|
|
20231107,152700,87191010,6270,6270,6270,6270,0
|
|
20231107,152600,87191010,6270,6270,6270,6270,0
|
|
20231107,152500,87191010,6270,6270,6270,6270,0
|
|
20231107,152400,87191010,6270,6270,6270,6270,0
|
|
20231107,152300,87191010,6270,6270,6270,6270,0
|
|
20231107,152200,87191010,6270,6270,6270,6270,0
|
|
20231107,152100,87191010,6270,6270,6270,6270,0
|
|
20231107,152000,87191010,6270,6270,6270,6270,0
|
|
20231107,151900,87191010,6270,6270,6270,6270,0
|
|
20231107,151800,87191010,6270,6270,6270,6270,0
|
|
20231107,151700,87191010,6270,6270,6270,6270,0
|
|
20231107,151600,87191010,6270,6270,6270,6270,0
|
|
20231107,151500,87191010,6270,6270,6270,6270,0
|
|
20231107,151400,87191010,6270,6270,6270,6270,0
|
|
20231107,151300,87191010,6270,6270,6270,6270,0
|
|
20231107,151200,87191010,6270,6270,6270,6270,16
|
|
20231107,151100,87090690,6270,6270,6270,6270,0
|
|
20231107,151000,87090690,6270,6270,6270,6270,0
|
|
20231107,150900,87090690,6270,6270,6270,6270,1
|
|
20231107,150800,87084420,6270,6270,6270,6270,0
|
|
20231107,150700,87084420,6270,6270,6270,6270,0
|
|
20231107,150600,87084420,6270,6270,6270,6270,0
|
|
20231107,150500,87084420,6270,6270,6270,6270,1
|
|
20231107,150400,87078150,6260,6260,6260,6260,0
|
|
20231107,150300,87078150,6260,6260,6260,6260,0
|
|
20231107,150200,87078150,6260,6260,6260,6260,0
|
|
20231107,150100,87078150,6260,6260,6260,6260,0
|
|
20231107,150000,87078150,6260,6260,6260,6260,0
|
|
20231107,145900,87078150,6260,6260,6260,6260,0
|
|
20231107,145800,87078150,6260,6260,6260,6260,0
|
|
20231107,145700,87078150,6260,6260,6260,6260,0
|
|
20231107,145600,87078150,6260,6260,6260,6260,0
|
|
20231107,145500,87078150,6260,6260,6260,6260,0
|
|
20231107,145400,87078150,6260,6260,6260,6260,0
|
|
20231107,145300,87078150,6260,6260,6260,6260,0
|
|
20231107,145200,87078150,6260,6260,6260,6260,8
|
|
20231107,145100,87028070,6260,6260,6260,6260,0
|
|
20231107,145000,87028070,6260,6260,6260,6260,0
|
|
20231107,144900,87028070,6260,6260,6260,6260,0
|
|
20231107,144800,87028070,6260,6260,6260,6260,7
|
|
20231107,144700,86984250,6260,6260,6260,6260,0
|
|
20231107,144600,86984250,6260,6260,6260,6260,0
|
|
20231107,144500,86984250,6260,6260,6260,6260,1
|
|
20231107,144400,86977990,6260,6260,6260,6260,0
|
|
20231107,144300,86977990,6260,6260,6260,6260,0
|
|
20231107,144200,86977990,6260,6260,6260,6260,0
|
|
20231107,144100,86977990,6260,6260,6260,6260,0
|
|
20231107,144000,86977990,6260,6260,6260,6260,1
|
|
20231107,143900,86971730,6250,6250,6250,6250,0
|
|
20231107,143800,86971730,6250,6250,6250,6250,0
|
|
20231107,143700,86971730,6250,6250,6250,6250,0
|
|
20231107,143600,86971730,6250,6250,6250,6250,0
|
|
20231107,143500,86971730,6250,6250,6250,6250,0
|
|
20231107,143400,86971730,6250,6250,6250,6250,0
|
|
20231107,143300,86971730,6250,6250,6250,6250,0
|
|
20231107,143200,86971730,6250,6250,6250,6250,0
|
|
20231107,143100,86971730,6250,6250,6250,6250,0
|
|
20231107,143000,86971730,6250,6250,6250,6250,0
|
|
20231107,142900,86971730,6250,6250,6250,6250,0
|
|
20231107,142800,86971730,6250,6250,6250,6250,0
|
|
20231107,142700,86971730,6250,6250,6250,6250,0
|
|
20231107,142600,86971730,6250,6250,6250,6250,20
|
|
20231107,142500,86846730,6250,6250,6250,6250,10
|
|
20231107,142400,86784230,6250,6250,6250,6250,0
|
|
20231107,142300,86784230,6250,6250,6250,6250,10
|
|
20231107,142200,86721730,6240,6240,6240,6240,10
|
|
20231107,142100,86659330,6240,6240,6240,6240,0
|
|
20231107,142000,86659330,6240,6240,6240,6240,0
|
|
20231107,141900,86659330,6240,6240,6240,6240,0
|
|
20231107,141800,86659330,6240,6240,6240,6240,0
|
|
20231107,141700,86659330,6240,6240,6240,6240,50
|
|
20231107,141600,86347330,6220,6220,6220,6220,0
|
|
20231107,141500,86347330,6220,6220,6220,6220,0
|
|
20231107,141400,86347330,6220,6220,6220,6220,0
|
|
20231107,141300,86347330,6220,6220,6220,6220,0
|
|
20231107,141200,86347330,6220,6220,6220,6220,0
|
|
20231107,141100,86347330,6220,6290,6290,6220,110
|
|
20231107,141000,85661060,6290,6290,6290,6290,0
|
|
20231107,140900,85661060,6290,6290,6290,6290,0
|
|
20231107,140800,85661060,6290,6290,6290,6290,0
|
|
20231107,140700,85661060,6290,6290,6290,6290,0
|
|
20231107,140600,85661060,6290,6290,6290,6290,10
|
|
20231107,140500,85598160,6290,6290,6290,6290,0
|
|
20231107,140400,85598160,6290,6290,6290,6290,0
|
|
20231107,140300,85598160,6290,6290,6290,6290,0
|
|
20231107,140200,85598160,6290,6290,6290,6290,0
|
|
20231107,140100,85598160,6290,6290,6290,6290,0
|
|
20231107,140000,85598160,6290,6290,6290,6290,0
|
|
20231107,135900,85598160,6290,6290,6290,6290,0
|
|
20231107,135800,85598160,6290,6290,6290,6290,0
|
|
20231107,135700,85598160,6290,6290,6290,6290,0
|
|
20231107,135600,85598160,6290,6290,6290,6290,0
|
|
20231107,135500,85598160,6290,6290,6290,6290,0
|
|
20231107,135400,85598160,6290,6290,6290,6290,0
|
|
20231107,135300,85598160,6290,6290,6290,6290,0
|
|
20231107,135200,85598160,6290,6290,6290,6290,0
|
|
20231107,135100,85598160,6290,6290,6290,6290,0
|
|
20231107,135000,85598160,6290,6290,6290,6290,0
|
|
20231107,134900,85598160,6290,6290,6290,6290,0
|
|
20231107,134800,85598160,6290,6290,6290,6290,13
|
|
20231107,134700,85516390,6290,6290,6290,6290,0
|
|
20231107,134600,85516390,6290,6290,6290,6290,0
|
|
20231107,134500,85516390,6290,6290,6290,6290,0
|
|
20231107,134400,85516390,6290,6290,6290,6290,0
|
|
20231107,134300,85516390,6290,6290,6290,6290,0
|
|
20231107,134200,85516390,6290,6290,6290,6290,0
|
|
20231107,134100,85516390,6290,6270,6290,6270,2
|
|
20231107,134000,85503830,6250,6250,6250,6250,0
|
|
20231107,133900,85503830,6250,6250,6250,6250,0
|
|
20231107,133800,85503830,6250,6250,6250,6250,3
|
|
20231107,133700,85485080,6290,6290,6290,6290,0
|
|
20231107,133600,85485080,6290,6290,6290,6290,0
|
|
20231107,133500,85485080,6290,6290,6290,6290,0
|
|
20231107,133400,85485080,6290,6290,6290,6290,0
|
|
20231107,133300,85485080,6290,6280,6290,6280,35
|
|
20231107,133200,85264940,6280,6280,6280,6280,50
|
|
20231107,133100,84950940,6280,6280,6280,6280,0
|
|
20231107,133000,84950940,6280,6280,6280,6280,0
|
|
20231107,132900,84950940,6280,6280,6280,6280,0
|
|
20231107,132800,84950940,6280,6280,6280,6280,0
|
|
20231107,132700,84950940,6280,6280,6280,6280,0
|
|
20231107,132600,84950940,6280,6280,6280,6280,1
|
|
20231107,132500,84944660,6230,6240,6240,6230,584
|
|
20231107,132400,81306210,6290,6290,6290,6290,1
|
|
20231107,132300,81299920,6240,6270,6270,6240,14
|
|
20231107,132200,81212430,6290,6290,6290,6290,0
|
|
20231107,132100,81212430,6290,6290,6290,6290,0
|
|
20231107,132000,81212430,6290,6290,6290,6290,0
|
|
20231107,131900,81212430,6290,6290,6290,6290,0
|
|
20231107,131800,81212430,6290,6290,6290,6290,0
|
|
20231107,131700,81212430,6290,6290,6290,6290,0
|
|
20231107,131600,81212430,6290,6290,6290,6290,0
|
|
20231107,131500,81212430,6290,6290,6290,6290,0
|
|
20231107,131400,81212430,6290,6290,6290,6290,20
|
|
20231107,131300,81086630,6290,6290,6290,6290,0
|
|
20231107,131200,81086630,6290,6290,6290,6290,0
|
|
20231107,131100,81086630,6290,6290,6290,6290,0
|
|
20231107,131000,81086630,6290,6290,6290,6290,0
|
|
20231107,130900,81086630,6290,6290,6290,6290,0
|
|
20231107,130800,81086630,6290,6290,6290,6290,1
|
|
20231107,130700,81080340,6290,6290,6290,6290,1
|
|
20231107,130600,81074050,6280,6280,6280,6280,0
|
|
20231107,130500,81074050,6280,6280,6280,6280,0
|
|
20231107,130400,81074050,6280,6280,6280,6280,0
|
|
20231107,130300,81074050,6280,6280,6280,6280,13
|
|
20231107,130200,80992410,6280,6280,6280,6280,0
|
|
20231107,130100,80992410,6280,6280,6280,6280,0
|
|
20231107,130000,80992410,6280,6280,6280,6280,30
|
|
20231107,125900,80804010,6260,6260,6260,6260,0
|
|
20231107,125800,80804010,6260,6260,6260,6260,0
|
|
20231107,125700,80804010,6260,6260,6260,6260,0
|
|
20231107,125600,80804010,6260,6260,6260,6260,0
|
|
20231107,125500,80804010,6260,6260,6260,6260,0
|
|
20231107,125400,80804010,6260,6260,6260,6260,0
|
|
20231107,125300,80804010,6260,6260,6260,6260,0
|
|
20231107,125200,80804010,6260,6260,6260,6260,0
|
|
20231107,125100,80804010,6260,6260,6260,6260,0
|
|
20231107,125000,80804010,6260,6260,6260,6260,0
|
|
20231107,124900,80804010,6260,6260,6260,6260,0
|
|
20231107,124800,80804010,6260,6260,6260,6260,0
|
|
20231107,124700,80804010,6260,6260,6260,6260,0
|
|
20231107,124600,80804010,6260,6260,6260,6260,0
|
|
20231107,124500,80804010,6260,6260,6260,6260,0
|
|
20231107,124400,80804010,6260,6260,6260,6260,0
|
|
20231107,124300,80804010,6260,6260,6260,6260,0
|
|
20231107,124200,80804010,6260,6260,6260,6260,0
|
|
20231107,124100,80804010,6260,6260,6260,6260,0
|
|
20231107,124000,80804010,6260,6260,6260,6260,0
|
|
20231107,123900,80804010,6260,6260,6260,6260,0
|
|
20231107,123800,80804010,6260,6260,6260,6260,0
|
|
20231107,123700,80804010,6260,6260,6260,6260,494
|
|
20231107,123600,77711570,6240,6230,6240,6230,95
|
|
20231107,123500,77118990,6230,6230,6230,6230,0
|
|
20231107,123400,77118990,6230,6230,6230,6230,9
|
|
20231107,123300,77062920,6240,6240,6240,6240,0
|
|
20231107,123200,77062920,6240,6240,6240,6240,5
|
|
20231107,123100,77031720,6240,6240,6240,6240,0
|
|
20231107,123000,77031720,6240,6240,6240,6240,208
|
|
20231107,122900,75733800,6240,6240,6240,6240,0
|
|
20231107,122800,75733800,6240,6240,6240,6240,0
|
|
20231107,122700,75733800,6240,6240,6240,6240,0
|
|
20231107,122600,75733800,6240,6260,6260,6240,150
|
|
20231107,122500,74797250,6260,6260,6260,6260,0
|
|
20231107,122400,74797250,6260,6260,6260,6260,0
|
|
20231107,122300,74797250,6260,6260,6260,6260,0
|
|
20231107,122200,74797250,6260,6260,6260,6260,0
|
|
20231107,122100,74797250,6260,6260,6260,6260,0
|
|
20231107,122000,74797250,6260,6280,6280,6260,7
|
|
20231107,121900,74753350,6260,6260,6260,6260,0
|
|
20231107,121800,74753350,6260,6260,6260,6260,0
|
|
20231107,121700,74753350,6260,6260,6260,6260,0
|
|
20231107,121600,74753350,6260,6260,6260,6260,0
|
|
20231107,121500,74753350,6260,6260,6260,6260,0
|
|
20231107,121400,74753350,6260,6260,6260,6260,0
|
|
20231107,121300,74753350,6260,6260,6260,6260,0
|
|
20231107,121200,74753350,6260,6260,6260,6260,0
|
|
20231107,121100,74753350,6260,6260,6260,6260,0
|
|
20231107,121000,74753350,6260,6260,6260,6260,0
|
|
20231107,120900,74753350,6260,6260,6260,6260,0
|
|
20231107,120800,74753350,6260,6300,6300,6260,58
|
|
20231107,120700,74389110,6270,6290,6290,6270,1328
|
|
20231107,120600,66036010,6290,6290,6290,6290,7
|
|
20231107,120500,65991980,6300,6300,6300,6300,0
|
|
20231107,120400,65991980,6300,6300,6300,6300,0
|
|
20231107,120300,65991980,6300,6300,6300,6300,0
|
|
20231107,120200,65991980,6300,6300,6300,6300,0
|
|
20231107,120100,65991980,6300,6300,6300,6300,0
|
|
20231107,120000,65991980,6300,6300,6300,6300,0
|
|
20231107,115900,65991980,6300,6300,6300,6300,0
|
|
20231107,115800,65991980,6300,6300,6300,6300,0
|
|
20231107,115700,65991980,6300,6300,6300,6270,852
|
|
20231107,115600,60649880,6270,6270,6270,6270,15
|
|
20231107,115500,60555830,6300,6300,6300,6300,0
|
|
20231107,115400,60555830,6300,6300,6300,6300,0
|
|
20231107,115300,60555830,6300,6300,6300,6300,0
|
|
20231107,115200,60555830,6300,6300,6300,6300,0
|
|
20231107,115100,60555830,6300,6300,6300,6300,0
|
|
20231107,115000,60555830,6300,6300,6300,6300,0
|
|
20231107,114900,60555830,6300,6300,6300,6300,0
|
|
20231107,114800,60555830,6300,6300,6300,6300,1
|
|
20231107,114700,60549530,6280,6310,6310,6280,203
|
|
20231107,114600,59268690,6310,6310,6310,6310,0
|
|
20231107,114500,59268690,6310,6310,6310,6310,0
|
|
20231107,114400,59268690,6310,6310,6310,6310,0
|
|
20231107,114300,59268690,6310,6310,6310,6310,0
|
|
20231107,114200,59268690,6310,6310,6310,6310,0
|
|
20231107,114100,59268690,6310,6310,6310,6310,0
|
|
20231107,114000,59268690,6310,6310,6310,6310,0
|
|
20231107,113900,59268690,6310,6310,6310,6310,0
|
|
20231107,113800,59268690,6310,6310,6310,6310,0
|
|
20231107,113700,59268690,6310,6310,6310,6310,0
|
|
20231107,113600,59268690,6310,6310,6310,6310,0
|
|
20231107,113500,59268690,6310,6310,6310,6310,0
|
|
20231107,113400,59268690,6310,6310,6310,6310,0
|
|
20231107,113300,59268690,6310,6310,6310,6310,0
|
|
20231107,113200,59268690,6310,6310,6310,6310,0
|
|
20231107,113100,59268690,6310,6310,6310,6310,0
|
|
20231107,113000,59268690,6310,6310,6310,6310,0
|
|
20231107,112900,59268690,6310,6310,6310,6310,0
|
|
20231107,112800,59268690,6310,6280,6310,6280,16
|
|
20231107,112700,59168180,6320,6320,6320,6320,0
|
|
20231107,112600,59168180,6320,6320,6320,6320,0
|
|
20231107,112500,59168180,6320,6320,6320,6320,0
|
|
20231107,112400,59168180,6320,6320,6320,6320,80
|
|
20231107,112300,58662580,6320,6320,6320,6320,1
|
|
20231107,112200,58656260,6280,6320,6320,6280,10
|
|
20231107,112100,58593420,6310,6310,6310,6310,0
|
|
20231107,112000,58593420,6310,6310,6310,6310,0
|
|
20231107,111900,58593420,6310,6310,6310,6310,0
|
|
20231107,111800,58593420,6310,6300,6310,6300,158
|
|
20231107,111700,57596710,6310,6310,6310,6310,0
|
|
20231107,111600,57596710,6310,6310,6310,6310,0
|
|
20231107,111500,57596710,6310,6310,6310,6310,0
|
|
20231107,111400,57596710,6310,6280,6310,6280,8
|
|
20231107,111300,57546440,6310,6310,6310,6310,0
|
|
20231107,111200,57546440,6310,6310,6310,6310,0
|
|
20231107,111100,57546440,6310,6310,6310,6310,0
|
|
20231107,111000,57546440,6310,6310,6310,6310,0
|
|
20231107,110900,57546440,6310,6310,6310,6310,0
|
|
20231107,110800,57546440,6310,6310,6310,6310,0
|
|
20231107,110700,57546440,6310,6310,6310,6310,0
|
|
20231107,110600,57546440,6310,6310,6310,6310,0
|
|
20231107,110500,57546440,6310,6310,6310,6310,0
|
|
20231107,110400,57546440,6310,6310,6310,6310,0
|
|
20231107,110300,57546440,6310,6310,6310,6310,0
|
|
20231107,110200,57546440,6310,6310,6310,6310,0
|
|
20231107,110100,57546440,6310,6310,6310,6310,0
|
|
20231107,110000,57546440,6310,6310,6310,6310,0
|
|
20231107,105900,57546440,6310,6310,6310,6310,0
|
|
20231107,105800,57546440,6310,6310,6310,6310,0
|
|
20231107,105700,57546440,6310,6310,6310,6310,0
|
|
20231107,105600,57546440,6310,6310,6310,6310,0
|
|
20231107,105500,57546440,6310,6310,6310,6310,0
|
|
20231107,105400,57546440,6310,6310,6310,6310,0
|
|
20231107,105300,57546440,6310,6300,6310,6300,100
|
|
20231107,105200,56916400,6300,6300,6300,6300,0
|
|
20231107,105100,56916400,6300,6300,6300,6300,0
|
|
20231107,105000,56916400,6300,6300,6300,6300,1
|
|
20231107,104900,56910100,6300,6300,6300,6300,0
|
|
20231107,104800,56910100,6300,6300,6300,6300,0
|
|
20231107,104700,56910100,6300,6300,6300,6300,0
|
|
20231107,104600,56910100,6300,6300,6300,6300,0
|
|
20231107,104500,56910100,6300,6300,6300,6300,0
|
|
20231107,104400,56910100,6300,6300,6300,6300,0
|
|
20231107,104300,56910100,6300,6300,6300,6300,0
|
|
20231107,104200,56910100,6300,6300,6300,6300,0
|
|
20231107,104100,56910100,6300,6300,6300,6300,0
|
|
20231107,104000,56910100,6300,6300,6300,6300,0
|
|
20231107,103900,56910100,6300,6300,6300,6300,0
|
|
20231107,103800,56910100,6300,6300,6300,6300,0
|
|
20231107,103700,56910100,6300,6300,6300,6300,0
|
|
20231107,103600,56910100,6300,6300,6300,6300,0
|
|
20231107,103500,56910100,6300,6300,6300,6300,0
|
|
20231107,103400,56910100,6300,6300,6300,6300,0
|
|
20231107,103300,56910100,6300,6300,6300,6300,1
|
|
20231107,103200,56903800,6300,6300,6300,6300,0
|
|
20231107,103100,56903800,6300,6300,6300,6300,31
|
|
20231107,103000,56708500,6260,6260,6260,6260,0
|
|
20231107,102900,56708500,6260,6260,6260,6260,0
|
|
20231107,102800,56708500,6260,6260,6260,6260,0
|
|
20231107,102700,56708500,6260,6260,6260,6260,0
|
|
20231107,102600,56708500,6260,6260,6260,6260,0
|
|
20231107,102500,56708500,6260,6260,6260,6260,0
|
|
20231107,102400,56708500,6260,6260,6260,6260,0
|
|
20231107,102300,56708500,6260,6290,6290,6260,250
|
|
20231107,102200,55142850,6300,6300,6300,6300,0
|
|
20231107,102100,55142850,6300,6300,6300,6300,0
|
|
20231107,102000,55142850,6300,6300,6300,6300,0
|
|
20231107,101900,55142850,6300,6300,6300,6300,0
|
|
20231107,101800,55142850,6300,6300,6300,6300,0
|
|
20231107,101700,55142850,6300,6300,6300,6300,0
|
|
20231107,101600,55142850,6300,6300,6300,6300,0
|
|
20231107,101500,55142850,6300,6300,6300,6300,0
|
|
20231107,101400,55142850,6300,6300,6300,6300,0
|
|
20231107,101300,55142850,6300,6300,6300,6300,0
|
|
20231107,101200,55142850,6300,6300,6300,6300,0
|
|
20231107,101100,55142850,6300,6300,6300,6300,0
|
|
20231107,101000,55142850,6300,6300,6300,6300,0
|
|
20231107,100900,55142850,6300,6300,6300,6300,102
|
|
20231107,100800,54500250,6300,6300,6300,6300,100
|
|
20231107,100700,53870250,6300,6300,6300,6300,0
|
|
20231107,100600,53870250,6300,6300,6300,6300,0
|
|
20231107,100500,53870250,6300,6300,6300,6300,0
|
|
20231107,100400,53870250,6300,6300,6300,6300,0
|
|
20231107,100300,53870250,6300,6300,6300,6300,1
|
|
20231107,100200,53863950,6300,6300,6300,6300,0
|
|
20231107,100100,53863950,6300,6300,6300,6300,0
|
|
20231107,100000,53863950,6300,6300,6300,6300,2
|
|
20231107,095900,53851350,6300,6300,6300,6300,0
|
|
20231107,095800,53851350,6300,6300,6300,6300,0
|
|
20231107,095700,53851350,6300,6300,6300,6300,0
|
|
20231107,095600,53851350,6300,6300,6300,6300,0
|
|
20231107,095500,53851350,6300,6300,6300,6300,0
|
|
20231107,095400,53851350,6300,6300,6300,6300,0
|
|
20231107,095300,53851350,6300,6300,6300,6300,0
|
|
20231107,095200,53851350,6300,6300,6300,6300,1
|
|
20231107,095100,53845050,6290,6290,6290,6290,0
|
|
20231107,095000,53845050,6290,6290,6290,6290,215
|
|
20231107,094900,52492700,6280,6290,6290,6280,187
|
|
20231107,094800,51318310,6300,6300,6300,6300,0
|
|
20231107,094700,51318310,6300,6300,6300,6300,1
|
|
20231107,094600,51312010,6300,6300,6300,6300,0
|
|
20231107,094500,51312010,6300,6300,6300,6300,1
|
|
20231107,094400,51305710,6310,6310,6310,6310,0
|
|
20231107,094300,51305710,6310,6310,6310,6310,2
|
|
20231107,094200,51293090,6310,6310,6310,6310,0
|
|
20231107,094100,51293090,6310,6310,6310,6310,0
|
|
20231107,094000,51293090,6310,6310,6310,6310,6
|
|
20231107,093900,51255230,6290,6290,6290,6290,0
|
|
20231107,093800,51255230,6290,6290,6290,6290,0
|
|
20231107,093700,51255230,6290,6290,6290,6290,1072
|
|
20231107,093600,44512350,6290,6290,6290,6290,0
|
|
20231107,093500,44512350,6290,6290,6290,6290,310
|
|
20231107,093400,42562450,6290,6290,6290,6290,53
|
|
20231107,093300,42229080,6310,6310,6310,6310,0
|
|
20231107,093200,42229080,6310,6310,6310,6310,9
|
|
20231107,093100,42172290,6310,6310,6310,6310,9
|
|
20231107,093000,42115500,6310,6310,6310,6310,0
|
|
20231107,092900,42115500,6310,6310,6310,6310,20
|
|
20231107,092800,41989300,6320,6300,6320,6300,41
|
|
20231107,092700,41730780,6330,6330,6330,6330,1
|
|
20231107,092600,41724450,6340,6340,6340,6340,30
|
|
20231107,092500,41534250,6340,6340,6340,6340,0
|
|
20231107,092400,41534250,6340,6340,6340,6340,0
|
|
20231107,092300,41534250,6340,6340,6340,6340,0
|
|
20231107,092200,41534250,6340,6340,6340,6340,1
|
|
20231107,092100,41527910,6300,6330,6330,6300,44
|
|
20231107,092000,41250560,6340,6310,6340,6310,18
|
|
20231107,091900,41136640,6280,6260,6300,6260,305
|
|
20231107,091800,39220210,6250,6260,6260,6250,195
|
|
20231107,091700,38000210,6260,6260,6260,6260,125
|
|
20231107,091600,37217710,6260,6230,6260,6230,143
|
|
20231107,091500,36325880,6200,6190,6230,6190,264
|
|
20231107,091400,34686170,6240,6340,6340,6010,3414
|
|
20231107,091300,13624680,6340,6340,6340,6340,147
|
|
20231107,091200,12692700,6360,6360,6360,6360,10
|
|
20231107,091100,12629100,6360,6360,6360,6360,16
|
|
20231107,091000,12527340,6340,6350,6350,6340,348
|
|
20231107,090900,10319690,6340,6340,6340,6340,479
|
|
20231107,090800,7282830,6340,6340,6340,6340,1
|
|
20231107,090700,7276490,6330,6330,6330,6330,5
|
|
20231107,090600,7244840,6330,6330,6330,6330,202
|
|
20231107,090500,5966180,6280,6300,6300,6280,322
|
|
20231107,090400,3938430,6300,6300,6300,6300,0
|
|
20231107,090300,3938430,6300,6300,6300,6300,35
|
|
20231107,090200,3717930,6300,6300,6300,6300,507
|
|
20231107,090100,523830,6310,6330,6330,6310,80
|
|
20231107,090000,18970,6320,6330,6330,6320,3
|