705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,204200,36772860,6210,6210,6210,6210,368
|
|
20231113,204100,36772860,6210,6210,6210,6210,0
|
|
20231113,204000,36772860,6210,6210,6210,6210,0
|
|
20231113,203900,36772860,6210,6210,6210,6210,0
|
|
20231113,203800,36772860,6210,6210,6210,6210,0
|
|
20231113,203700,36772860,6210,6210,6210,6210,0
|
|
20231113,203600,36772860,6210,6210,6210,6210,0
|
|
20231113,203500,36772860,6210,6210,6210,6210,0
|
|
20231113,203400,36772860,6210,6210,6210,6210,0
|
|
20231113,203300,36772860,6210,6210,6210,6210,0
|
|
20231113,203200,36772860,6210,6210,6210,6210,0
|
|
20231113,203100,36772860,6210,6210,6210,6210,0
|
|
20231113,203000,36772860,6210,6210,6210,6210,0
|
|
20231113,202900,36772860,6210,6210,6210,6210,0
|
|
20231113,202800,36772860,6210,6210,6210,6210,0
|
|
20231113,202700,36772860,6210,6210,6210,6210,0
|
|
20231113,202600,36772860,6210,6210,6210,6210,0
|
|
20231113,202500,36772860,6210,6210,6210,6210,0
|
|
20231113,202400,36772860,6210,6210,6210,6210,0
|
|
20231113,202300,36772860,6210,6210,6210,6210,0
|
|
20231113,202200,36772860,6210,6210,6210,6210,0
|
|
20231113,202100,36772860,6210,6210,6210,6210,0
|
|
20231113,202000,36772860,6210,6210,6210,6210,0
|
|
20231113,201900,36772860,6210,6210,6210,6210,0
|
|
20231113,201800,36772860,6210,6210,6210,6210,0
|
|
20231113,201700,36772860,6210,6210,6210,6210,0
|
|
20231113,201600,36772860,6210,6210,6210,6210,0
|
|
20231113,201500,36772860,6210,6210,6210,6210,0
|
|
20231113,201400,36772860,6210,6210,6210,6210,0
|
|
20231113,201300,36772860,6210,6210,6210,6210,0
|
|
20231113,201200,36772860,6210,6210,6210,6210,368
|
|
20231113,201100,36772860,6210,6210,6210,6210,0
|
|
20231113,201000,36772860,6210,6210,6210,6210,0
|
|
20231113,200900,36772860,6210,6210,6210,6210,0
|
|
20231113,200800,36772860,6210,6210,6210,6210,0
|
|
20231113,200700,36772860,6210,6210,6210,6210,0
|
|
20231113,200600,36772860,6210,6210,6210,6210,0
|
|
20231113,200500,36772860,6210,6210,6210,6210,0
|
|
20231113,200400,36772860,6210,6210,6210,6210,0
|
|
20231113,200300,36772860,6210,6210,6210,6210,0
|
|
20231113,200200,36772860,6210,6210,6210,6210,0
|
|
20231113,200100,36772860,6210,6210,6210,6210,0
|
|
20231113,200000,36772860,6210,6210,6210,6210,0
|
|
20231113,195900,36772860,6210,6210,6210,6210,0
|
|
20231113,195800,36772860,6210,6210,6210,6210,0
|
|
20231113,195700,36772860,6210,6210,6210,6210,0
|
|
20231113,195600,36772860,6210,6210,6210,6210,0
|
|
20231113,195500,36772860,6210,6210,6210,6210,0
|
|
20231113,195400,36772860,6210,6210,6210,6210,0
|
|
20231113,195300,36772860,6210,6210,6210,6210,0
|
|
20231113,195200,36772860,6210,6210,6210,6210,0
|
|
20231113,195100,36772860,6210,6210,6210,6210,0
|
|
20231113,195000,36772860,6210,6210,6210,6210,0
|
|
20231113,194900,36772860,6210,6210,6210,6210,0
|
|
20231113,194800,36772860,6210,6210,6210,6210,0
|
|
20231113,194700,36772860,6210,6210,6210,6210,0
|
|
20231113,194600,36772860,6210,6210,6210,6210,0
|
|
20231113,194500,36772860,6210,6210,6210,6210,0
|
|
20231113,194400,36772860,6210,6210,6210,6210,0
|
|
20231113,194300,36772860,6210,6210,6210,6210,0
|
|
20231113,194200,36772860,6210,6210,6210,6210,368
|
|
20231113,194100,36772860,6210,6210,6210,6210,0
|
|
20231113,194000,36772860,6210,6210,6210,6210,0
|
|
20231113,193900,36772860,6210,6210,6210,6210,0
|
|
20231113,193800,36772860,6210,6210,6210,6210,0
|
|
20231113,193700,36772860,6210,6210,6210,6210,0
|
|
20231113,193600,36772860,6210,6210,6210,6210,0
|
|
20231113,193500,36772860,6210,6210,6210,6210,0
|
|
20231113,193400,36772860,6210,6210,6210,6210,0
|
|
20231113,193300,36772860,6210,6210,6210,6210,0
|
|
20231113,193200,36772860,6210,6210,6210,6210,0
|
|
20231113,193100,36772860,6210,6210,6210,6210,0
|
|
20231113,193000,36772860,6210,6210,6210,6210,0
|
|
20231113,192900,36772860,6210,6210,6210,6210,0
|
|
20231113,192800,36772860,6210,6210,6210,6210,0
|
|
20231113,192700,36772860,6210,6210,6210,6210,0
|
|
20231113,192600,36772860,6210,6210,6210,6210,0
|
|
20231113,192500,36772860,6210,6210,6210,6210,0
|
|
20231113,192400,36772860,6210,6210,6210,6210,0
|
|
20231113,192300,36772860,6210,6210,6210,6210,0
|
|
20231113,192200,36772860,6210,6210,6210,6210,0
|
|
20231113,192100,36772860,6210,6210,6210,6210,0
|
|
20231113,192000,36772860,6210,6210,6210,6210,0
|
|
20231113,191900,36772860,6210,6210,6210,6210,0
|
|
20231113,191800,36772860,6210,6210,6210,6210,0
|
|
20231113,191700,36772860,6210,6210,6210,6210,0
|
|
20231113,191600,36772860,6210,6210,6210,6210,0
|
|
20231113,191500,36772860,6210,6210,6210,6210,0
|
|
20231113,191400,36772860,6210,6210,6210,6210,0
|
|
20231113,191300,36772860,6210,6210,6210,6210,0
|
|
20231113,191200,36772860,6210,6210,6210,6210,368
|
|
20231113,191100,36772860,6210,6210,6210,6210,0
|
|
20231113,191000,36772860,6210,6210,6210,6210,0
|
|
20231113,190900,36772860,6210,6210,6210,6210,0
|
|
20231113,190800,36772860,6210,6210,6210,6210,0
|
|
20231113,190700,36772860,6210,6210,6210,6210,0
|
|
20231113,190600,36772860,6210,6210,6210,6210,0
|
|
20231113,190500,36772860,6210,6210,6210,6210,0
|
|
20231113,190400,36772860,6210,6210,6210,6210,0
|
|
20231113,190300,36772860,6210,6210,6210,6210,0
|
|
20231113,190200,36772860,6210,6210,6210,6210,0
|
|
20231113,190100,36772860,6210,6210,6210,6210,0
|
|
20231113,190000,36772860,6210,6210,6210,6210,0
|
|
20231113,185900,36772860,6210,6210,6210,6210,0
|
|
20231113,185800,36772860,6210,6210,6210,6210,0
|
|
20231113,185700,36772860,6210,6210,6210,6210,0
|
|
20231113,185600,36772860,6210,6210,6210,6210,0
|
|
20231113,185500,36772860,6210,6210,6210,6210,0
|
|
20231113,185400,36772860,6210,6210,6210,6210,0
|
|
20231113,185300,36772860,6210,6210,6210,6210,0
|
|
20231113,185200,36772860,6210,6210,6210,6210,0
|
|
20231113,185100,36772860,6210,6210,6210,6210,0
|
|
20231113,185000,36772860,6210,6210,6210,6210,0
|
|
20231113,184900,36772860,6210,6210,6210,6210,0
|
|
20231113,184800,36772860,6210,6210,6210,6210,0
|
|
20231113,184700,36772860,6210,6210,6210,6210,0
|
|
20231113,184600,36772860,6210,6210,6210,6210,0
|
|
20231113,184500,36772860,6210,6210,6210,6210,0
|
|
20231113,184400,36772860,6210,6210,6210,6210,0
|
|
20231113,184300,36772860,6210,6210,6210,6210,0
|
|
20231113,184200,36772860,6210,6210,6210,6210,368
|
|
20231113,184100,36772860,6210,6210,6210,6210,0
|
|
20231113,184000,36772860,6210,6210,6210,6210,0
|
|
20231113,183900,36772860,6210,6210,6210,6210,0
|
|
20231113,183800,36772860,6210,6210,6210,6210,0
|
|
20231113,183700,36772860,6210,6210,6210,6210,0
|
|
20231113,183600,36772860,6210,6210,6210,6210,0
|
|
20231113,183500,36772860,6210,6210,6210,6210,0
|
|
20231113,183400,36772860,6210,6210,6210,6210,0
|
|
20231113,183300,36772860,6210,6210,6210,6210,0
|
|
20231113,183200,36772860,6210,6210,6210,6210,0
|
|
20231113,183100,36772860,6210,6210,6210,6210,0
|
|
20231113,183000,36772860,6210,6210,6210,6210,0
|
|
20231113,182900,36772860,6210,6210,6210,6210,0
|
|
20231113,182800,36772860,6210,6210,6210,6210,0
|
|
20231113,182700,36772860,6210,6210,6210,6210,0
|
|
20231113,182600,36772860,6210,6210,6210,6210,0
|
|
20231113,182500,36772860,6210,6210,6210,6210,0
|
|
20231113,182400,36772860,6210,6210,6210,6210,0
|
|
20231113,182300,36772860,6210,6210,6210,6210,0
|
|
20231113,182200,36772860,6210,6210,6210,6210,0
|
|
20231113,182100,36772860,6210,6210,6210,6210,0
|
|
20231113,182000,36772860,6210,6210,6210,6210,0
|
|
20231113,181900,36772860,6210,6210,6210,6210,0
|
|
20231113,181800,36772860,6210,6210,6210,6210,0
|
|
20231113,181700,36772860,6210,6210,6210,6210,0
|
|
20231113,181600,36772860,6210,6210,6210,6210,0
|
|
20231113,181500,36772860,6210,6210,6210,6210,0
|
|
20231113,181400,36772860,6210,6210,6210,6210,0
|
|
20231113,181300,36772860,6210,6210,6210,6210,0
|
|
20231113,181200,36772860,6210,6210,6210,6210,368
|
|
20231113,181100,36772860,6210,6210,6210,6210,0
|
|
20231113,181000,36772860,6210,6210,6210,6210,0
|
|
20231113,180900,36772860,6210,6210,6210,6210,0
|
|
20231113,180800,36772860,6210,6210,6210,6210,0
|
|
20231113,180700,36772860,6210,6210,6210,6210,0
|
|
20231113,180600,36772860,6210,6210,6210,6210,0
|
|
20231113,180500,36772860,6210,6210,6210,6210,0
|
|
20231113,180400,36772860,6210,6210,6210,6210,0
|
|
20231113,180300,36772860,6210,6210,6210,6210,0
|
|
20231113,180200,36772860,6210,6210,6210,6210,0
|
|
20231113,180100,36772860,6210,6210,6210,6210,0
|
|
20231113,180000,36772860,6210,6210,6210,6210,0
|
|
20231113,175900,36772860,6210,6210,6210,6210,0
|
|
20231113,175800,36772860,6210,6210,6210,6210,0
|
|
20231113,175700,36772860,6210,6210,6210,6210,0
|
|
20231113,175600,36772860,6210,6210,6210,6210,0
|
|
20231113,175500,36772860,6210,6210,6210,6210,0
|
|
20231113,175400,36772860,6210,6210,6210,6210,0
|
|
20231113,175300,36772860,6210,6210,6210,6210,0
|
|
20231113,175200,36772860,6210,6210,6210,6210,0
|
|
20231113,175100,36772860,6210,6210,6210,6210,0
|
|
20231113,175000,36772860,6210,6210,6210,6210,0
|
|
20231113,174900,36772860,6210,6210,6210,6210,0
|
|
20231113,174800,36772860,6210,6210,6210,6210,0
|
|
20231113,174700,36772860,6210,6210,6210,6210,0
|
|
20231113,174600,36772860,6210,6210,6210,6210,0
|
|
20231113,174500,36772860,6210,6210,6210,6210,0
|
|
20231113,174400,36772860,6210,6210,6210,6210,0
|
|
20231113,174300,36772860,6210,6210,6210,6210,0
|
|
20231113,174200,36772860,6210,6210,6210,6210,368
|
|
20231113,174100,36772860,6210,6210,6210,6210,0
|
|
20231113,174000,36772860,6210,6210,6210,6210,0
|
|
20231113,173900,36772860,6210,6210,6210,6210,0
|
|
20231113,173800,36772860,6210,6210,6210,6210,0
|
|
20231113,173700,36772860,6210,6210,6210,6210,0
|
|
20231113,173600,36772860,6210,6210,6210,6210,0
|
|
20231113,173500,36772860,6210,6210,6210,6210,0
|
|
20231113,173400,36772860,6210,6210,6210,6210,0
|
|
20231113,173300,36772860,6210,6210,6210,6210,0
|
|
20231113,173200,36772860,6210,6210,6210,6210,0
|
|
20231113,173100,36772860,6210,6210,6210,6210,0
|
|
20231113,173000,36772860,6210,6210,6210,6210,0
|
|
20231113,172900,36772860,6210,6210,6210,6210,0
|
|
20231113,172800,36772860,6210,6210,6210,6210,0
|
|
20231113,172700,36772860,6210,6210,6210,6210,0
|
|
20231113,172600,36772860,6210,6210,6210,6210,0
|
|
20231113,172500,36772860,6210,6210,6210,6210,0
|
|
20231113,172400,36772860,6210,6210,6210,6210,0
|
|
20231113,172300,36772860,6210,6210,6210,6210,0
|
|
20231113,172200,36772860,6210,6210,6210,6210,0
|
|
20231113,172100,36772860,6210,6210,6210,6210,0
|
|
20231113,172000,36772860,6210,6210,6210,6210,0
|
|
20231113,171900,36772860,6210,6210,6210,6210,0
|
|
20231113,171800,36772860,6210,6210,6210,6210,0
|
|
20231113,171700,36772860,6210,6210,6210,6210,0
|
|
20231113,171600,36772860,6210,6210,6210,6210,0
|
|
20231113,171500,36772860,6210,6210,6210,6210,0
|
|
20231113,171400,36772860,6210,6210,6210,6210,0
|
|
20231113,171300,36772860,6210,6210,6210,6210,0
|
|
20231113,171200,36772860,6210,6210,6210,6210,368
|
|
20231113,171100,36772860,6210,6210,6210,6210,0
|
|
20231113,171000,36772860,6210,6210,6210,6210,0
|
|
20231113,170900,36772860,6210,6210,6210,6210,0
|
|
20231113,170800,36772860,6210,6210,6210,6210,0
|
|
20231113,170700,36772860,6210,6210,6210,6210,0
|
|
20231113,170600,36772860,6210,6210,6210,6210,0
|
|
20231113,170500,36772860,6210,6210,6210,6210,0
|
|
20231113,170400,36772860,6210,6210,6210,6210,0
|
|
20231113,170300,36772860,6210,6210,6210,6210,0
|
|
20231113,170200,36772860,6210,6210,6210,6210,0
|
|
20231113,170100,36772860,6210,6210,6210,6210,0
|
|
20231113,170000,36772860,6210,6210,6210,6210,0
|
|
20231113,165900,36772860,6210,6210,6210,6210,0
|
|
20231113,165800,36772860,6210,6210,6210,6210,0
|
|
20231113,165700,36772860,6210,6210,6210,6210,0
|
|
20231113,165600,36772860,6210,6210,6210,6210,0
|
|
20231113,165500,36772860,6210,6210,6210,6210,0
|
|
20231113,165400,36772860,6210,6210,6210,6210,0
|
|
20231113,165300,36772860,6210,6210,6210,6210,0
|
|
20231113,165200,36772860,6210,6210,6210,6210,0
|
|
20231113,165100,36772860,6210,6210,6210,6210,0
|
|
20231113,165000,36772860,6210,6210,6210,6210,0
|
|
20231113,164900,36772860,6210,6210,6210,6210,0
|
|
20231113,164800,36772860,6210,6210,6210,6210,0
|
|
20231113,164700,36772860,6210,6210,6210,6210,0
|
|
20231113,164600,36772860,6210,6210,6210,6210,0
|
|
20231113,164500,36772860,6210,6210,6210,6210,0
|
|
20231113,164400,36772860,6210,6210,6210,6210,0
|
|
20231113,164300,36772860,6210,6210,6210,6210,0
|
|
20231113,164200,36772860,6210,6210,6210,6210,368
|
|
20231113,164100,36772860,6210,6210,6210,6210,0
|
|
20231113,164000,36772860,6210,6210,6210,6210,0
|
|
20231113,163900,36772860,6210,6210,6210,6210,0
|
|
20231113,163800,36772860,6210,6210,6210,6210,0
|
|
20231113,163700,36772860,6210,6210,6210,6210,0
|
|
20231113,163600,36772860,6210,6210,6210,6210,0
|
|
20231113,163500,36772860,6210,6210,6210,6210,0
|
|
20231113,163400,36772860,6210,6210,6210,6210,0
|
|
20231113,163300,36772860,6210,6210,6210,6210,0
|
|
20231113,163200,36772860,6210,6210,6210,6210,0
|
|
20231113,163100,36772860,6210,6210,6210,6210,0
|
|
20231113,163000,36772860,6210,6210,6210,6210,0
|
|
20231113,162900,36772860,6210,6210,6210,6210,0
|
|
20231113,162800,36772860,6210,6210,6210,6210,0
|
|
20231113,162700,36772860,6210,6210,6210,6210,0
|
|
20231113,162600,36772860,6210,6210,6210,6210,0
|
|
20231113,162500,36772860,6210,6210,6210,6210,0
|
|
20231113,162400,36772860,6210,6210,6210,6210,0
|
|
20231113,162300,36772860,6210,6210,6210,6210,0
|
|
20231113,162200,36772860,6210,6210,6210,6210,0
|
|
20231113,162100,36772860,6210,6210,6210,6210,0
|
|
20231113,162000,36772860,6210,6210,6210,6210,0
|
|
20231113,161900,36772860,6210,6210,6210,6210,0
|
|
20231113,161800,36772860,6210,6210,6210,6210,0
|
|
20231113,161700,36772860,6210,6210,6210,6210,0
|
|
20231113,161600,36772860,6210,6210,6210,6210,0
|
|
20231113,161500,36772860,6210,6210,6210,6210,0
|
|
20231113,161400,36772860,6210,6210,6210,6210,0
|
|
20231113,161300,36772860,6210,6210,6210,6210,0
|
|
20231113,161200,36772860,6210,6210,6210,6210,368
|
|
20231113,161100,36772860,6210,6210,6210,6210,0
|
|
20231113,161000,36772860,6210,6210,6210,6210,0
|
|
20231113,160900,36772860,6210,6210,6210,6210,0
|
|
20231113,160800,36772860,6210,6210,6210,6210,0
|
|
20231113,160700,36772860,6210,6210,6210,6210,0
|
|
20231113,160600,36772860,6210,6210,6210,6210,0
|
|
20231113,160500,36772860,6210,6210,6210,6210,0
|
|
20231113,160400,36772860,6210,6210,6210,6210,0
|
|
20231113,160300,36772860,6210,6210,6210,6210,0
|
|
20231113,160200,36772860,6210,6210,6210,6210,0
|
|
20231113,160100,36772860,6210,6210,6210,6210,0
|
|
20231113,160000,36772860,6210,6210,6210,6210,0
|
|
20231113,155900,36772860,6210,6210,6210,6210,0
|
|
20231113,155800,36772860,6210,6210,6210,6210,0
|
|
20231113,155700,36772860,6210,6210,6210,6210,0
|
|
20231113,155600,36772860,6210,6210,6210,6210,0
|
|
20231113,155500,36772860,6210,6210,6210,6210,0
|
|
20231113,155400,36772860,6210,6210,6210,6210,0
|
|
20231113,155300,36772860,6210,6210,6210,6210,0
|
|
20231113,155200,36772860,6210,6210,6210,6210,0
|
|
20231113,155100,36772860,6210,6210,6210,6210,0
|
|
20231113,155000,36772860,6210,6210,6210,6210,0
|
|
20231113,154900,36772860,6210,6210,6210,6210,0
|
|
20231113,154800,36772860,6210,6210,6210,6210,0
|
|
20231113,154700,36772860,6210,6210,6210,6210,0
|
|
20231113,154600,36772860,6210,6210,6210,6210,0
|
|
20231113,154500,36772860,6210,6210,6210,6210,0
|
|
20231113,154400,36772860,6210,6210,6210,6210,0
|
|
20231113,154300,36772860,6210,6210,6210,6210,0
|
|
20231113,154200,36772860,6210,6210,6210,6210,368
|
|
20231113,154100,36772860,6210,6210,6210,6210,0
|
|
20231113,154000,36772860,6210,6210,6210,6210,0
|
|
20231113,153900,36772860,6210,6210,6210,6210,0
|
|
20231113,153800,36772860,6210,6210,6210,6210,0
|
|
20231113,153700,36772860,6210,6210,6210,6210,0
|
|
20231113,153600,36772860,6210,6210,6210,6210,0
|
|
20231113,153500,36772860,6210,6210,6210,6210,0
|
|
20231113,153400,36772860,6210,6210,6210,6210,0
|
|
20231113,153300,36772860,6210,6210,6210,6210,0
|
|
20231113,153200,36772860,6210,6210,6210,6210,0
|
|
20231113,153100,36772860,6210,6210,6210,6210,0
|
|
20231113,153000,36772860,6210,6210,6210,6210,368
|
|
20231113,152900,34487580,6210,6210,6210,6210,0
|
|
20231113,152800,34487580,6210,6210,6210,6210,0
|
|
20231113,152700,34487580,6210,6210,6210,6210,0
|
|
20231113,152600,34487580,6210,6210,6210,6210,0
|
|
20231113,152500,34487580,6210,6210,6210,6210,0
|
|
20231113,152400,34487580,6210,6210,6210,6210,0
|
|
20231113,152300,34487580,6210,6210,6210,6210,0
|
|
20231113,152200,34487580,6210,6210,6210,6210,0
|
|
20231113,152100,34487580,6210,6210,6210,6210,0
|
|
20231113,152000,34487580,6210,6210,6210,6210,0
|
|
20231113,151900,34487580,6210,6210,6210,6210,0
|
|
20231113,151800,34487580,6210,6210,6210,6210,0
|
|
20231113,151700,34487580,6210,6210,6210,6210,8
|
|
20231113,151600,34437900,6210,6210,6210,6210,0
|
|
20231113,151500,34437900,6210,6210,6210,6210,0
|
|
20231113,151400,34437900,6210,6210,6210,6210,0
|
|
20231113,151300,34437900,6210,6210,6210,6210,192
|
|
20231113,151200,33245580,6210,6210,6210,6210,0
|
|
20231113,151100,33245580,6210,6160,6210,6160,34
|
|
20231113,151000,33035940,6160,6160,6160,6160,0
|
|
20231113,150900,33035940,6160,6160,6160,6160,20
|
|
20231113,150800,32912740,6220,6220,6220,6220,0
|
|
20231113,150700,32912740,6220,6220,6220,6220,0
|
|
20231113,150600,32912740,6220,6220,6220,6220,0
|
|
20231113,150500,32912740,6220,6220,6220,6220,0
|
|
20231113,150400,32912740,6220,6220,6220,6220,0
|
|
20231113,150300,32912740,6220,6220,6220,6220,0
|
|
20231113,150200,32912740,6220,6220,6220,6220,0
|
|
20231113,150100,32912740,6220,6220,6220,6220,0
|
|
20231113,150000,32912740,6220,6220,6220,6220,0
|
|
20231113,145900,32912740,6220,6220,6220,6220,0
|
|
20231113,145800,32912740,6220,6220,6220,6220,0
|
|
20231113,145700,32912740,6220,6220,6220,6220,0
|
|
20231113,145600,32912740,6220,6220,6220,6220,0
|
|
20231113,145500,32912740,6220,6220,6220,6220,0
|
|
20231113,145400,32912740,6220,6220,6220,6220,1
|
|
20231113,145300,32906520,6170,6170,6170,6170,0
|
|
20231113,145200,32906520,6170,6170,6170,6170,6
|
|
20231113,145100,32869500,6170,6170,6170,6170,6
|
|
20231113,145000,32832480,6170,6180,6180,6160,28
|
|
20231113,144900,32659600,6230,6230,6230,6230,0
|
|
20231113,144800,32659600,6230,6230,6230,6230,0
|
|
20231113,144700,32659600,6230,6230,6230,6230,0
|
|
20231113,144600,32659600,6230,6230,6230,6230,101
|
|
20231113,144500,32030370,6230,6230,6230,6230,0
|
|
20231113,144400,32030370,6230,6210,6230,6210,10
|
|
20231113,144300,31968090,6230,6220,6230,6220,150
|
|
20231113,144200,31034460,6230,6230,6230,6230,0
|
|
20231113,144100,31034460,6230,6230,6230,6230,0
|
|
20231113,144000,31034460,6230,6230,6230,6230,0
|
|
20231113,143900,31034460,6230,6230,6230,6230,0
|
|
20231113,143800,31034460,6230,6230,6230,6230,0
|
|
20231113,143700,31034460,6230,6230,6230,6230,0
|
|
20231113,143600,31034460,6230,6230,6230,6230,0
|
|
20231113,143500,31034460,6230,6230,6230,6230,0
|
|
20231113,143400,31034460,6230,6230,6230,6230,0
|
|
20231113,143300,31034460,6230,6230,6230,6230,0
|
|
20231113,143200,31034460,6230,6230,6230,6230,0
|
|
20231113,143100,31034460,6230,6230,6230,6230,0
|
|
20231113,143000,31034460,6230,6230,6230,6230,0
|
|
20231113,142900,31034460,6230,6230,6230,6230,0
|
|
20231113,142800,31034460,6230,6230,6230,6230,0
|
|
20231113,142700,31034460,6230,6230,6230,6230,0
|
|
20231113,142600,31034460,6230,6210,6230,6210,10
|
|
20231113,142500,30972230,6210,6210,6210,6210,1
|
|
20231113,142400,30966020,6200,6200,6200,6200,0
|
|
20231113,142300,30966020,6200,6200,6200,6200,0
|
|
20231113,142200,30966020,6200,6200,6200,6200,0
|
|
20231113,142100,30966020,6200,6200,6200,6200,190
|
|
20231113,142000,29788020,6200,6200,6200,6200,0
|
|
20231113,141900,29788020,6200,6200,6200,6200,0
|
|
20231113,141800,29788020,6200,6200,6200,6200,0
|
|
20231113,141700,29788020,6200,6200,6200,6200,0
|
|
20231113,141600,29788020,6200,6200,6200,6200,0
|
|
20231113,141500,29788020,6200,6200,6200,6200,0
|
|
20231113,141400,29788020,6200,6200,6200,6200,0
|
|
20231113,141300,29788020,6200,6200,6200,6200,0
|
|
20231113,141200,29788020,6200,6200,6200,6200,0
|
|
20231113,141100,29788020,6200,6200,6200,6200,0
|
|
20231113,141000,29788020,6200,6200,6200,6200,0
|
|
20231113,140900,29788020,6200,6200,6200,6200,0
|
|
20231113,140800,29788020,6200,6200,6200,6200,0
|
|
20231113,140700,29788020,6200,6200,6200,6200,0
|
|
20231113,140600,29788020,6200,6200,6200,6200,0
|
|
20231113,140500,29788020,6200,6200,6200,6200,0
|
|
20231113,140400,29788020,6200,6200,6200,6200,0
|
|
20231113,140300,29788020,6200,6200,6200,6200,0
|
|
20231113,140200,29788020,6200,6200,6200,6200,0
|
|
20231113,140100,29788020,6200,6200,6200,6190,121
|
|
20231113,140000,29039010,6190,6190,6190,6190,107
|
|
20231113,135900,28376680,6200,6200,6200,6200,0
|
|
20231113,135800,28376680,6200,6200,6200,6200,1000
|
|
20231113,135700,22176680,6200,6200,6200,6200,0
|
|
20231113,135600,22176680,6200,6200,6200,6200,0
|
|
20231113,135500,22176680,6200,6200,6200,6200,0
|
|
20231113,135400,22176680,6200,6200,6200,6200,0
|
|
20231113,135300,22176680,6200,6200,6200,6200,0
|
|
20231113,135200,22176680,6200,6200,6200,6200,0
|
|
20231113,135100,22176680,6200,6200,6200,6200,0
|
|
20231113,135000,22176680,6200,6200,6200,6200,0
|
|
20231113,134900,22176680,6200,6200,6200,6200,0
|
|
20231113,134800,22176680,6200,6200,6200,6200,0
|
|
20231113,134700,22176680,6200,6200,6200,6200,0
|
|
20231113,134600,22176680,6200,6200,6200,6200,0
|
|
20231113,134500,22176680,6200,6200,6200,6200,0
|
|
20231113,134400,22176680,6200,6200,6200,6200,0
|
|
20231113,134300,22176680,6200,6200,6200,6200,2
|
|
20231113,134200,22164280,6200,6200,6200,6200,0
|
|
20231113,134100,22164280,6200,6210,6210,6200,16
|
|
20231113,134000,22064940,6210,6210,6210,6210,0
|
|
20231113,133900,22064940,6210,6210,6210,6210,0
|
|
20231113,133800,22064940,6210,6200,6210,6200,10
|
|
20231113,133700,22002870,6150,6150,6150,6150,0
|
|
20231113,133600,22002870,6150,6150,6150,6150,0
|
|
20231113,133500,22002870,6150,6160,6160,6150,178
|
|
20231113,133400,20907500,6160,6160,6160,6160,0
|
|
20231113,133300,20907500,6160,6160,6160,6160,0
|
|
20231113,133200,20907500,6160,6160,6160,6160,0
|
|
20231113,133100,20907500,6160,6160,6160,6160,0
|
|
20231113,133000,20907500,6160,6160,6160,6160,0
|
|
20231113,132900,20907500,6160,6160,6160,6160,0
|
|
20231113,132800,20907500,6160,6160,6160,6160,0
|
|
20231113,132700,20907500,6160,6160,6160,6160,0
|
|
20231113,132600,20907500,6160,6160,6160,6160,0
|
|
20231113,132500,20907500,6160,6170,6170,6160,249
|
|
20231113,132400,19373540,6170,6170,6170,6170,0
|
|
20231113,132300,19373540,6170,6180,6180,6170,242
|
|
20231113,132200,17879480,6180,6180,6180,6180,0
|
|
20231113,132100,17879480,6180,6180,6180,6180,0
|
|
20231113,132000,17879480,6180,6180,6180,6180,0
|
|
20231113,131900,17879480,6180,6180,6180,6180,6
|
|
20231113,131800,17842400,6190,6190,6190,6190,1
|
|
20231113,131700,17836210,6210,6210,6210,6210,0
|
|
20231113,131600,17836210,6210,6210,6210,6210,10
|
|
20231113,131500,17774110,6210,6210,6210,6210,0
|
|
20231113,131400,17774110,6210,6210,6210,6210,0
|
|
20231113,131300,17774110,6210,6210,6210,6210,0
|
|
20231113,131200,17774110,6210,6210,6210,6210,0
|
|
20231113,131100,17774110,6210,6210,6210,6210,0
|
|
20231113,131000,17774110,6210,6210,6210,6210,0
|
|
20231113,130900,17774110,6210,6210,6210,6210,0
|
|
20231113,130800,17774110,6210,6210,6210,6210,0
|
|
20231113,130700,17774110,6210,6210,6210,6210,0
|
|
20231113,130600,17774110,6210,6210,6210,6210,0
|
|
20231113,130500,17774110,6210,6210,6210,6210,0
|
|
20231113,130400,17774110,6210,6210,6210,6210,0
|
|
20231113,130300,17774110,6210,6210,6210,6210,0
|
|
20231113,130200,17774110,6210,6200,6210,6200,4
|
|
20231113,130100,17749280,6200,6200,6200,6200,0
|
|
20231113,130000,17749280,6200,6200,6200,6200,8
|
|
20231113,125900,17699680,6180,6180,6180,6180,0
|
|
20231113,125800,17699680,6180,6180,6180,6180,185
|
|
20231113,125700,16556380,6190,6190,6190,6190,0
|
|
20231113,125600,16556380,6190,6190,6190,6190,0
|
|
20231113,125500,16556380,6190,6190,6190,6190,10
|
|
20231113,125400,16494480,6190,6190,6190,6190,0
|
|
20231113,125300,16494480,6190,6190,6190,6190,0
|
|
20231113,125200,16494480,6190,6190,6190,6190,0
|
|
20231113,125100,16494480,6190,6190,6190,6190,0
|
|
20231113,125000,16494480,6190,6190,6190,6190,130
|
|
20231113,124900,15689780,6190,6190,6190,6190,0
|
|
20231113,124800,15689780,6190,6190,6190,6190,0
|
|
20231113,124700,15689780,6190,6190,6190,6190,0
|
|
20231113,124600,15689780,6190,6190,6190,6190,0
|
|
20231113,124500,15689780,6190,6190,6190,6190,0
|
|
20231113,124400,15689780,6190,6190,6190,6190,0
|
|
20231113,124300,15689780,6190,6190,6190,6190,0
|
|
20231113,124200,15689780,6190,6190,6190,6190,0
|
|
20231113,124100,15689780,6190,6200,6200,6190,150
|
|
20231113,124000,14760720,6220,6220,6220,6220,0
|
|
20231113,123900,14760720,6220,6220,6220,6220,0
|
|
20231113,123800,14760720,6220,6220,6220,6220,0
|
|
20231113,123700,14760720,6220,6220,6220,6220,0
|
|
20231113,123600,14760720,6220,6220,6220,6220,0
|
|
20231113,123500,14760720,6220,6220,6220,6220,0
|
|
20231113,123400,14760720,6220,6220,6220,6220,0
|
|
20231113,123300,14760720,6220,6220,6220,6220,0
|
|
20231113,123200,14760720,6220,6220,6220,6220,0
|
|
20231113,123100,14760720,6220,6220,6220,6220,0
|
|
20231113,123000,14760720,6220,6220,6220,6220,0
|
|
20231113,122900,14760720,6220,6220,6220,6220,0
|
|
20231113,122800,14760720,6220,6220,6220,6220,0
|
|
20231113,122700,14760720,6220,6220,6220,6220,11
|
|
20231113,122600,14692300,6220,6220,6220,6220,0
|
|
20231113,122500,14692300,6220,6220,6220,6220,0
|
|
20231113,122400,14692300,6220,6220,6220,6220,0
|
|
20231113,122300,14692300,6220,6220,6220,6220,149
|
|
20231113,122200,13765520,6220,6220,6220,6220,0
|
|
20231113,122100,13765520,6220,6220,6220,6220,0
|
|
20231113,122000,13765520,6220,6220,6220,6220,0
|
|
20231113,121900,13765520,6220,6220,6220,6220,0
|
|
20231113,121800,13765520,6220,6220,6220,6220,0
|
|
20231113,121700,13765520,6220,6220,6220,6220,0
|
|
20231113,121600,13765520,6220,6220,6220,6220,0
|
|
20231113,121500,13765520,6220,6220,6220,6220,0
|
|
20231113,121400,13765520,6220,6220,6220,6220,0
|
|
20231113,121300,13765520,6220,6220,6220,6220,0
|
|
20231113,121200,13765520,6220,6220,6220,6220,0
|
|
20231113,121100,13765520,6220,6210,6220,6210,7
|
|
20231113,121000,13722040,6220,6220,6220,6220,0
|
|
20231113,120900,13722040,6220,6220,6220,6220,0
|
|
20231113,120800,13722040,6220,6220,6220,6220,0
|
|
20231113,120700,13722040,6220,6220,6220,6220,0
|
|
20231113,120600,13722040,6220,6240,6240,6220,3
|
|
20231113,120500,13703360,6190,6190,6190,6190,0
|
|
20231113,120400,13703360,6190,6240,6240,6190,327
|
|
20231113,120300,11672840,6190,6260,6260,6190,171
|
|
20231113,120200,10613780,6260,6260,6260,6260,0
|
|
20231113,120100,10613780,6260,6260,6260,6260,0
|
|
20231113,120000,10613780,6260,6260,6260,6260,0
|
|
20231113,115900,10613780,6260,6260,6260,6260,0
|
|
20231113,115800,10613780,6260,6260,6260,6260,1
|
|
20231113,115700,10607520,6260,6260,6260,6260,1
|
|
20231113,115600,10601260,6260,6260,6260,6260,0
|
|
20231113,115500,10601260,6260,6260,6260,6260,0
|
|
20231113,115400,10601260,6260,6260,6260,6260,0
|
|
20231113,115300,10601260,6260,6260,6260,6260,0
|
|
20231113,115200,10601260,6260,6230,6260,6230,4
|
|
20231113,115100,10576290,6240,6240,6240,6240,1
|
|
20231113,115000,10570050,6220,6220,6220,6220,0
|
|
20231113,114900,10570050,6220,6220,6220,6220,0
|
|
20231113,114800,10570050,6220,6220,6220,6220,0
|
|
20231113,114700,10570050,6220,6220,6220,6220,3
|
|
20231113,114600,10551390,6220,6220,6220,6220,0
|
|
20231113,114500,10551390,6220,6220,6220,6220,1
|
|
20231113,114400,10545170,6200,6200,6200,6200,9
|
|
20231113,114300,10489370,6220,6220,6220,6220,0
|
|
20231113,114200,10489370,6220,6200,6220,6200,11
|
|
20231113,114100,10421150,6200,6200,6200,6200,0
|
|
20231113,114000,10421150,6200,6200,6200,6200,110
|
|
20231113,113900,9739150,6230,6230,6230,6230,0
|
|
20231113,113800,9739150,6230,6230,6230,6230,0
|
|
20231113,113700,9739150,6230,6230,6230,6230,0
|
|
20231113,113600,9739150,6230,6230,6230,6230,0
|
|
20231113,113500,9739150,6230,6230,6230,6230,0
|
|
20231113,113400,9739150,6230,6230,6230,6230,0
|
|
20231113,113300,9739150,6230,6230,6230,6230,0
|
|
20231113,113200,9739150,6230,6230,6230,6230,0
|
|
20231113,113100,9739150,6230,6230,6230,6230,0
|
|
20231113,113000,9739150,6230,6230,6230,6230,0
|
|
20231113,112900,9739150,6230,6230,6230,6230,0
|
|
20231113,112800,9739150,6230,6230,6230,6230,0
|
|
20231113,112700,9739150,6230,6230,6230,6230,0
|
|
20231113,112600,9739150,6230,6230,6230,6230,0
|
|
20231113,112500,9739150,6230,6230,6230,6230,0
|
|
20231113,112400,9739150,6230,6230,6230,6230,0
|
|
20231113,112300,9739150,6230,6230,6230,6230,0
|
|
20231113,112200,9739150,6230,6220,6230,6220,2
|
|
20231113,112100,9726700,6220,6220,6220,6220,1
|
|
20231113,112000,9720480,6210,6210,6210,6210,0
|
|
20231113,111900,9720480,6210,6210,6210,6210,69
|
|
20231113,111800,9291990,6210,6210,6210,6210,0
|
|
20231113,111700,9291990,6210,6210,6210,6210,10
|
|
20231113,111600,9229890,6220,6220,6220,6220,0
|
|
20231113,111500,9229890,6220,6240,6240,6220,100
|
|
20231113,111400,8607870,6240,6240,6240,6240,0
|
|
20231113,111300,8607870,6240,6240,6240,6240,0
|
|
20231113,111200,8607870,6240,6230,6240,6230,5
|
|
20231113,111100,8576710,6220,6220,6220,6220,0
|
|
20231113,111000,8576710,6220,6220,6220,6220,0
|
|
20231113,110900,8576710,6220,6220,6220,6220,0
|
|
20231113,110800,8576710,6220,6220,6220,6220,0
|
|
20231113,110700,8576710,6220,6220,6220,6220,0
|
|
20231113,110600,8576710,6220,6220,6220,6220,0
|
|
20231113,110500,8576710,6220,6220,6220,6220,0
|
|
20231113,110400,8576710,6220,6220,6220,6220,69
|
|
20231113,110300,8147530,6230,6230,6230,6230,1
|
|
20231113,110200,8141300,6220,6240,6240,6220,31
|
|
20231113,110100,7948460,6230,6230,6230,6230,0
|
|
20231113,110000,7948460,6230,6230,6230,6230,0
|
|
20231113,105900,7948460,6230,6230,6230,6230,0
|
|
20231113,105800,7948460,6230,6230,6230,6230,0
|
|
20231113,105700,7948460,6230,6230,6230,6230,0
|
|
20231113,105600,7948460,6230,6230,6230,6230,0
|
|
20231113,105500,7948460,6230,6230,6230,6230,0
|
|
20231113,105400,7948460,6230,6230,6230,6230,3
|
|
20231113,105300,7929770,6210,6220,6220,6210,7
|
|
20231113,105200,7886290,6210,6210,6210,6210,0
|
|
20231113,105100,7886290,6210,6210,6210,6210,0
|
|
20231113,105000,7886290,6210,6210,6210,6210,0
|
|
20231113,104900,7886290,6210,6210,6210,6210,0
|
|
20231113,104800,7886290,6210,6210,6210,6210,0
|
|
20231113,104700,7886290,6210,6210,6210,6210,0
|
|
20231113,104600,7886290,6210,6220,6220,6210,100
|
|
20231113,104500,7265280,6230,6230,6230,6230,0
|
|
20231113,104400,7265280,6230,6230,6230,6230,0
|
|
20231113,104300,7265280,6230,6230,6230,6230,0
|
|
20231113,104200,7265280,6230,6230,6230,6230,20
|
|
20231113,104100,7140680,6260,6260,6260,6260,0
|
|
20231113,104000,7140680,6260,6260,6260,6260,0
|
|
20231113,103900,7140680,6260,6260,6260,6260,1
|
|
20231113,103800,7134420,6230,6230,6230,6230,21
|
|
20231113,103700,7003590,6250,6250,6250,6250,0
|
|
20231113,103600,7003590,6250,6250,6250,6250,1
|
|
20231113,103500,6997340,6240,6240,6240,6240,2
|
|
20231113,103400,6984860,6250,6250,6250,6250,0
|
|
20231113,103300,6984860,6250,6250,6250,6250,0
|
|
20231113,103200,6984860,6250,6250,6250,6250,1
|
|
20231113,103100,6978610,6240,6240,6240,6240,0
|
|
20231113,103000,6978610,6240,6240,6240,6240,0
|
|
20231113,102900,6978610,6240,6240,6240,6240,0
|
|
20231113,102800,6978610,6240,6240,6240,6240,0
|
|
20231113,102700,6978610,6240,6240,6240,6240,0
|
|
20231113,102600,6978610,6240,6240,6240,6240,0
|
|
20231113,102500,6978610,6240,6240,6240,6240,8
|
|
20231113,102400,6928690,6270,6270,6270,6270,0
|
|
20231113,102300,6928690,6270,6270,6270,6270,0
|
|
20231113,102200,6928690,6270,6270,6270,6270,0
|
|
20231113,102100,6928690,6270,6270,6270,6270,0
|
|
20231113,102000,6928690,6270,6270,6270,6270,0
|
|
20231113,101900,6928690,6270,6270,6270,6270,0
|
|
20231113,101800,6928690,6270,6270,6270,6270,0
|
|
20231113,101700,6928690,6270,6270,6270,6270,50
|
|
20231113,101600,6615190,6270,6270,6270,6270,2
|
|
20231113,101500,6602650,6240,6280,6280,6240,110
|
|
20231113,101400,5912450,6290,6290,6290,6290,0
|
|
20231113,101300,5912450,6290,6290,6290,6290,0
|
|
20231113,101200,5912450,6290,6290,6290,6290,0
|
|
20231113,101100,5912450,6290,6290,6290,6290,0
|
|
20231113,101000,5912450,6290,6290,6290,6290,0
|
|
20231113,100900,5912450,6290,6290,6290,6290,0
|
|
20231113,100800,5912450,6290,6290,6290,6290,0
|
|
20231113,100700,5912450,6290,6290,6290,6290,0
|
|
20231113,100600,5912450,6290,6290,6290,6290,50
|
|
20231113,100500,5597950,6300,6300,6300,6300,0
|
|
20231113,100400,5597950,6300,6260,6300,6260,200
|
|
20231113,100300,4344070,6260,6260,6260,6260,0
|
|
20231113,100200,4344070,6260,6260,6260,6260,0
|
|
20231113,100100,4344070,6260,6260,6260,6260,0
|
|
20231113,100000,4344070,6260,6260,6260,6260,2
|
|
20231113,095900,4331550,6260,6260,6260,6260,0
|
|
20231113,095800,4331550,6260,6260,6260,6260,0
|
|
20231113,095700,4331550,6260,6260,6260,6260,0
|
|
20231113,095600,4331550,6260,6260,6260,6260,0
|
|
20231113,095500,4331550,6260,6260,6260,6260,0
|
|
20231113,095400,4331550,6260,6260,6260,6260,0
|
|
20231113,095300,4331550,6260,6260,6260,6260,0
|
|
20231113,095200,4331550,6260,6250,6260,6250,2
|
|
20231113,095100,4319040,6240,6240,6240,6240,0
|
|
20231113,095000,4319040,6240,6240,6240,6240,43
|
|
20231113,094900,4050720,6260,6260,6260,6260,0
|
|
20231113,094800,4050720,6260,6260,6260,6260,2
|
|
20231113,094700,4038200,6250,6250,6250,6250,31
|
|
20231113,094600,3844450,6250,6250,6250,6250,54
|
|
20231113,094500,3506950,6250,6250,6250,6250,0
|
|
20231113,094400,3506950,6250,6250,6250,6250,0
|
|
20231113,094300,3506950,6250,6240,6250,6240,108
|
|
20231113,094200,2832520,6240,6240,6240,6240,0
|
|
20231113,094100,2832520,6240,6240,6240,6240,1
|
|
20231113,094000,2826280,6230,6230,6230,6230,0
|
|
20231113,093900,2826280,6230,6230,6230,6230,0
|
|
20231113,093800,2826280,6230,6230,6230,6230,0
|
|
20231113,093700,2826280,6230,6230,6230,6230,0
|
|
20231113,093600,2826280,6230,6230,6230,6230,1
|
|
20231113,093500,2820050,6240,6240,6240,6240,0
|
|
20231113,093400,2820050,6240,6240,6240,6240,0
|
|
20231113,093300,2820050,6240,6240,6240,6240,0
|
|
20231113,093200,2820050,6240,6240,6240,6240,10
|
|
20231113,093100,2757650,6230,6230,6230,6230,9
|
|
20231113,093000,2701580,6230,6220,6230,6220,11
|
|
20231113,092900,2633140,6200,6200,6200,6200,0
|
|
20231113,092800,2633140,6200,6200,6200,6200,0
|
|
20231113,092700,2633140,6200,6200,6200,6200,0
|
|
20231113,092600,2633140,6200,6220,6220,6200,224
|
|
20231113,092500,1240200,6200,6210,6210,6200,24
|
|
20231113,092400,1091380,6220,6220,6220,6220,0
|
|
20231113,092300,1091380,6220,6220,6220,6220,0
|
|
20231113,092200,1091380,6220,6220,6220,6220,0
|
|
20231113,092100,1091380,6220,6220,6220,6220,0
|
|
20231113,092000,1091380,6220,6220,6220,6220,0
|
|
20231113,091900,1091380,6220,6220,6220,6220,10
|
|
20231113,091800,1029180,6220,6220,6220,6220,0
|
|
20231113,091700,1029180,6220,6210,6220,6210,17
|
|
20231113,091600,923480,6210,6210,6210,6210,2
|
|
20231113,091500,911060,6220,6220,6220,6220,0
|
|
20231113,091400,911060,6220,6220,6220,6220,0
|
|
20231113,091300,911060,6220,6220,6220,6220,0
|
|
20231113,091200,911060,6220,6220,6220,6220,10
|
|
20231113,091100,848860,6210,6200,6210,6200,64
|
|
20231113,091000,451900,6190,6200,6200,6190,36
|
|
20231113,090900,229050,6210,6210,6210,6210,0
|
|
20231113,090800,229050,6210,6210,6210,6210,0
|
|
20231113,090700,229050,6210,6210,6210,6210,0
|
|
20231113,090600,229050,6210,6190,6210,6190,29
|
|
20231113,090500,49520,6190,6190,6190,6190,3
|
|
20231113,090400,30950,6190,6190,6190,6190,0
|
|
20231113,090300,30950,6190,6190,6190,6190,0
|
|
20231113,090200,30950,6190,6190,6190,6190,4
|
|
20231113,090100,6190,6190,6190,6190,6190,1
|
|
20231113,090000,0,6150,6150,6150,6150,0
|