576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,183300,33985600,8230,8230,8230,8230,1
|
|
20231117,183200,33985600,8230,8230,8230,8230,0
|
|
20231117,183100,33985600,8230,8230,8230,8230,0
|
|
20231117,183000,33985600,8230,8230,8230,8230,0
|
|
20231117,182900,33985600,8230,8230,8230,8230,0
|
|
20231117,182800,33985600,8230,8230,8230,8230,0
|
|
20231117,182700,33985600,8230,8230,8230,8230,0
|
|
20231117,182600,33985600,8230,8230,8230,8230,0
|
|
20231117,182500,33985600,8230,8230,8230,8230,0
|
|
20231117,182400,33985600,8230,8230,8230,8230,0
|
|
20231117,182300,33985600,8230,8230,8230,8230,0
|
|
20231117,182200,33985600,8230,8230,8230,8230,0
|
|
20231117,182100,33985600,8230,8230,8230,8230,0
|
|
20231117,182000,33985600,8230,8230,8230,8230,0
|
|
20231117,181900,33985600,8230,8230,8230,8230,0
|
|
20231117,181800,33985600,8230,8230,8230,8230,0
|
|
20231117,181700,33985600,8230,8230,8230,8230,0
|
|
20231117,181600,33985600,8230,8230,8230,8230,0
|
|
20231117,181500,33985600,8230,8230,8230,8230,0
|
|
20231117,181400,33985600,8230,8230,8230,8230,0
|
|
20231117,181300,33985600,8230,8230,8230,8230,0
|
|
20231117,181200,33985600,8230,8230,8230,8230,0
|
|
20231117,181100,33985600,8230,8230,8230,8230,0
|
|
20231117,181000,33985600,8230,8230,8230,8230,0
|
|
20231117,180900,33985600,8230,8230,8230,8230,0
|
|
20231117,180800,33985600,8230,8230,8230,8230,0
|
|
20231117,180700,33985600,8230,8230,8230,8230,0
|
|
20231117,180600,33985600,8230,8230,8230,8230,0
|
|
20231117,180500,33985600,8230,8230,8230,8230,0
|
|
20231117,180400,33985600,8230,8230,8230,8230,0
|
|
20231117,180300,33985600,8230,8230,8230,8230,1
|
|
20231117,180200,33985600,8230,8230,8230,8230,0
|
|
20231117,180100,33985600,8230,8230,8230,8230,0
|
|
20231117,180000,33985600,8230,8230,8230,8230,0
|
|
20231117,175900,33985600,8230,8230,8230,8230,0
|
|
20231117,175800,33985600,8230,8230,8230,8230,0
|
|
20231117,175700,33985600,8230,8230,8230,8230,0
|
|
20231117,175600,33985600,8230,8230,8230,8230,0
|
|
20231117,175500,33985600,8230,8230,8230,8230,0
|
|
20231117,175400,33985600,8230,8230,8230,8230,0
|
|
20231117,175300,33985600,8230,8230,8230,8230,0
|
|
20231117,175200,33985600,8230,8230,8230,8230,0
|
|
20231117,175100,33985600,8230,8230,8230,8230,0
|
|
20231117,175000,33985600,8230,8230,8230,8230,0
|
|
20231117,174900,33985600,8230,8230,8230,8230,0
|
|
20231117,174800,33985600,8230,8230,8230,8230,0
|
|
20231117,174700,33985600,8230,8230,8230,8230,0
|
|
20231117,174600,33985600,8230,8230,8230,8230,0
|
|
20231117,174500,33985600,8230,8230,8230,8230,0
|
|
20231117,174400,33985600,8230,8230,8230,8230,0
|
|
20231117,174300,33985600,8230,8230,8230,8230,0
|
|
20231117,174200,33985600,8230,8230,8230,8230,0
|
|
20231117,174100,33985600,8230,8230,8230,8230,0
|
|
20231117,174000,33985600,8230,8230,8230,8230,0
|
|
20231117,173900,33985600,8230,8230,8230,8230,0
|
|
20231117,173800,33985600,8230,8230,8230,8230,0
|
|
20231117,173700,33985600,8230,8230,8230,8230,0
|
|
20231117,173600,33985600,8230,8230,8230,8230,0
|
|
20231117,173500,33985600,8230,8230,8230,8230,0
|
|
20231117,173400,33985600,8230,8230,8230,8230,0
|
|
20231117,173300,33985600,8230,8230,8230,8230,1
|
|
20231117,173200,33985600,8230,8230,8230,8230,0
|
|
20231117,173100,33985600,8230,8230,8230,8230,0
|
|
20231117,173000,33985600,8230,8230,8230,8230,0
|
|
20231117,172900,33985600,8230,8230,8230,8230,0
|
|
20231117,172800,33985600,8230,8230,8230,8230,0
|
|
20231117,172700,33985600,8230,8230,8230,8230,0
|
|
20231117,172600,33985600,8230,8230,8230,8230,0
|
|
20231117,172500,33985600,8230,8230,8230,8230,0
|
|
20231117,172400,33985600,8230,8230,8230,8230,0
|
|
20231117,172300,33985600,8230,8230,8230,8230,0
|
|
20231117,172200,33985600,8230,8230,8230,8230,0
|
|
20231117,172100,33985600,8230,8230,8230,8230,0
|
|
20231117,172000,33985600,8230,8230,8230,8230,0
|
|
20231117,171900,33985600,8230,8230,8230,8230,0
|
|
20231117,171800,33985600,8230,8230,8230,8230,0
|
|
20231117,171700,33985600,8230,8230,8230,8230,0
|
|
20231117,171600,33985600,8230,8230,8230,8230,0
|
|
20231117,171500,33985600,8230,8230,8230,8230,0
|
|
20231117,171400,33985600,8230,8230,8230,8230,0
|
|
20231117,171300,33985600,8230,8230,8230,8230,0
|
|
20231117,171200,33985600,8230,8230,8230,8230,0
|
|
20231117,171100,33985600,8230,8230,8230,8230,0
|
|
20231117,171000,33985600,8230,8230,8230,8230,0
|
|
20231117,170900,33985600,8230,8230,8230,8230,0
|
|
20231117,170800,33985600,8230,8230,8230,8230,0
|
|
20231117,170700,33985600,8230,8230,8230,8230,0
|
|
20231117,170600,33985600,8230,8230,8230,8230,0
|
|
20231117,170500,33985600,8230,8230,8230,8230,0
|
|
20231117,170400,33985600,8230,8230,8230,8230,0
|
|
20231117,170300,33985600,8230,8230,8230,8230,1
|
|
20231117,170200,33985600,8230,8230,8230,8230,0
|
|
20231117,170100,33985600,8230,8230,8230,8230,0
|
|
20231117,170000,33985600,8230,8230,8230,8230,0
|
|
20231117,165900,33985600,8230,8230,8230,8230,0
|
|
20231117,165800,33985600,8230,8230,8230,8230,0
|
|
20231117,165700,33985600,8230,8230,8230,8230,0
|
|
20231117,165600,33985600,8230,8230,8230,8230,0
|
|
20231117,165500,33985600,8230,8230,8230,8230,0
|
|
20231117,165400,33985600,8230,8230,8230,8230,0
|
|
20231117,165300,33985600,8230,8230,8230,8230,0
|
|
20231117,165200,33985600,8230,8230,8230,8230,0
|
|
20231117,165100,33985600,8230,8230,8230,8230,0
|
|
20231117,165000,33985600,8230,8230,8230,8230,0
|
|
20231117,164900,33985600,8230,8230,8230,8230,0
|
|
20231117,164800,33985600,8230,8230,8230,8230,0
|
|
20231117,164700,33985600,8230,8230,8230,8230,0
|
|
20231117,164600,33985600,8230,8230,8230,8230,0
|
|
20231117,164500,33985600,8230,8230,8230,8230,0
|
|
20231117,164400,33985600,8230,8230,8230,8230,0
|
|
20231117,164300,33985600,8230,8230,8230,8230,0
|
|
20231117,164200,33985600,8230,8230,8230,8230,0
|
|
20231117,164100,33985600,8230,8230,8230,8230,0
|
|
20231117,164000,33985600,8230,8230,8230,8230,0
|
|
20231117,163900,33985600,8230,8230,8230,8230,0
|
|
20231117,163800,33985600,8230,8230,8230,8230,0
|
|
20231117,163700,33985600,8230,8230,8230,8230,0
|
|
20231117,163600,33985600,8230,8230,8230,8230,0
|
|
20231117,163500,33985600,8230,8230,8230,8230,0
|
|
20231117,163400,33985600,8230,8230,8230,8230,0
|
|
20231117,163300,33985600,8230,8230,8230,8230,1
|
|
20231117,163200,33985600,8230,8230,8230,8230,0
|
|
20231117,163100,33985600,8230,8230,8230,8230,0
|
|
20231117,163000,33985600,8230,8230,8230,8230,0
|
|
20231117,162900,33985600,8230,8230,8230,8230,0
|
|
20231117,162800,33985600,8230,8230,8230,8230,0
|
|
20231117,162700,33985600,8230,8230,8230,8230,0
|
|
20231117,162600,33985600,8230,8230,8230,8230,0
|
|
20231117,162500,33985600,8230,8230,8230,8230,0
|
|
20231117,162400,33985600,8230,8230,8230,8230,0
|
|
20231117,162300,33985600,8230,8230,8230,8230,0
|
|
20231117,162200,33985600,8230,8230,8230,8230,0
|
|
20231117,162100,33985600,8230,8230,8230,8230,0
|
|
20231117,162000,33985600,8230,8230,8230,8230,0
|
|
20231117,161900,33985600,8230,8230,8230,8230,0
|
|
20231117,161800,33985600,8230,8230,8230,8230,0
|
|
20231117,161700,33985600,8230,8230,8230,8230,0
|
|
20231117,161600,33985600,8230,8230,8230,8230,0
|
|
20231117,161500,33985600,8230,8230,8230,8230,0
|
|
20231117,161400,33985600,8230,8230,8230,8230,0
|
|
20231117,161300,33985600,8230,8230,8230,8230,0
|
|
20231117,161200,33985600,8230,8230,8230,8230,0
|
|
20231117,161100,33985600,8230,8230,8230,8230,0
|
|
20231117,161000,33985600,8230,8230,8230,8230,0
|
|
20231117,160900,33985600,8230,8230,8230,8230,0
|
|
20231117,160800,33985600,8230,8230,8230,8230,0
|
|
20231117,160700,33985600,8230,8230,8230,8230,0
|
|
20231117,160600,33985600,8230,8230,8230,8230,0
|
|
20231117,160500,33985600,8230,8230,8230,8230,0
|
|
20231117,160400,33985600,8230,8230,8230,8230,0
|
|
20231117,160300,33985600,8230,8230,8230,8230,1
|
|
20231117,160200,33985600,8230,8230,8230,8230,0
|
|
20231117,160100,33985600,8230,8230,8230,8230,0
|
|
20231117,160000,33985600,8230,8230,8230,8230,0
|
|
20231117,155900,33985600,8230,8230,8230,8230,0
|
|
20231117,155800,33985600,8230,8230,8230,8230,0
|
|
20231117,155700,33985600,8230,8230,8230,8230,0
|
|
20231117,155600,33985600,8230,8230,8230,8230,0
|
|
20231117,155500,33985600,8230,8230,8230,8230,0
|
|
20231117,155400,33985600,8230,8230,8230,8230,0
|
|
20231117,155300,33985600,8230,8230,8230,8230,0
|
|
20231117,155200,33985600,8230,8230,8230,8230,0
|
|
20231117,155100,33985600,8230,8230,8230,8230,0
|
|
20231117,155000,33985600,8230,8230,8230,8230,0
|
|
20231117,154900,33985600,8230,8230,8230,8230,0
|
|
20231117,154800,33985600,8230,8230,8230,8230,0
|
|
20231117,154700,33985600,8230,8230,8230,8230,0
|
|
20231117,154600,33985600,8230,8230,8230,8230,0
|
|
20231117,154500,33985600,8230,8230,8230,8230,0
|
|
20231117,154400,33985600,8230,8230,8230,8230,0
|
|
20231117,154300,33985600,8230,8230,8230,8230,0
|
|
20231117,154200,33985600,8230,8230,8230,8230,0
|
|
20231117,154100,33985600,8230,8230,8230,8230,0
|
|
20231117,154000,33985600,8230,8230,8230,8230,0
|
|
20231117,153900,33985600,8230,8230,8230,8230,0
|
|
20231117,153800,33985600,8230,8230,8230,8230,0
|
|
20231117,153700,33985600,8230,8230,8230,8230,0
|
|
20231117,153600,33985600,8230,8230,8230,8230,0
|
|
20231117,153500,33985600,8230,8230,8230,8230,0
|
|
20231117,153400,33985600,8230,8230,8230,8230,0
|
|
20231117,153300,33985600,8230,8230,8230,8230,1
|
|
20231117,153200,33985600,8230,8230,8230,8230,0
|
|
20231117,153100,33985600,8230,8230,8230,8230,0
|
|
20231117,153000,33985600,8230,8230,8230,8230,1
|
|
20231117,152900,33977370,8230,8230,8230,8230,0
|
|
20231117,152800,33977370,8230,8230,8230,8230,0
|
|
20231117,152700,33977370,8230,8230,8230,8230,0
|
|
20231117,152600,33977370,8230,8230,8230,8230,0
|
|
20231117,152500,33977370,8230,8230,8230,8230,0
|
|
20231117,152400,33977370,8230,8230,8230,8230,0
|
|
20231117,152300,33977370,8230,8230,8230,8230,0
|
|
20231117,152200,33977370,8230,8230,8230,8230,0
|
|
20231117,152100,33977370,8230,8230,8230,8230,0
|
|
20231117,152000,33977370,8230,8230,8230,8230,0
|
|
20231117,151900,33977370,8230,8220,8230,8220,28
|
|
20231117,151800,33747190,8220,8220,8220,8220,2
|
|
20231117,151700,33730750,8210,8210,8210,8210,1
|
|
20231117,151600,33722540,8220,8220,8220,8220,6
|
|
20231117,151500,33673220,8220,8220,8220,8220,2
|
|
20231117,151400,33656780,8220,8220,8220,8220,0
|
|
20231117,151300,33656780,8220,8220,8220,8220,0
|
|
20231117,151200,33656780,8220,8220,8220,8220,0
|
|
20231117,151100,33656780,8220,8220,8220,8220,0
|
|
20231117,151000,33656780,8220,8220,8220,8220,5
|
|
20231117,150900,33615680,8220,8220,8220,8220,0
|
|
20231117,150800,33615680,8220,8220,8220,8220,0
|
|
20231117,150700,33615680,8220,8220,8220,8220,0
|
|
20231117,150600,33615680,8220,8220,8220,8220,10
|
|
20231117,150500,33533480,8220,8220,8220,8220,0
|
|
20231117,150400,33533480,8220,8220,8220,8220,1
|
|
20231117,150300,33525260,8220,8220,8220,8220,0
|
|
20231117,150200,33525260,8220,8220,8220,8220,33
|
|
20231117,150100,33254000,8210,8210,8210,8210,0
|
|
20231117,150000,33254000,8210,8210,8210,8210,0
|
|
20231117,145900,33254000,8210,8210,8210,8210,0
|
|
20231117,145800,33254000,8210,8210,8210,8210,2
|
|
20231117,145700,33237580,8220,8220,8220,8220,0
|
|
20231117,145600,33237580,8220,8220,8220,8220,0
|
|
20231117,145500,33237580,8220,8220,8220,8220,0
|
|
20231117,145400,33237580,8220,8220,8220,8220,10
|
|
20231117,145300,33155380,8210,8210,8210,8210,0
|
|
20231117,145200,33155380,8210,8210,8210,8210,1
|
|
20231117,145100,33147170,8220,8220,8220,8220,0
|
|
20231117,145000,33147170,8220,8220,8220,8220,0
|
|
20231117,144900,33147170,8220,8220,8220,8220,0
|
|
20231117,144800,33147170,8220,8220,8220,8220,0
|
|
20231117,144700,33147170,8220,8220,8220,8220,0
|
|
20231117,144600,33147170,8220,8220,8220,8220,0
|
|
20231117,144500,33147170,8220,8220,8220,8220,0
|
|
20231117,144400,33147170,8220,8220,8220,8220,1
|
|
20231117,144300,33138950,8220,8220,8220,8220,0
|
|
20231117,144200,33138950,8220,8220,8220,8220,0
|
|
20231117,144100,33138950,8220,8220,8220,8220,0
|
|
20231117,144000,33138950,8220,8220,8220,8220,3
|
|
20231117,143900,33114290,8220,8220,8220,8220,2
|
|
20231117,143800,33097850,8230,8230,8230,8230,0
|
|
20231117,143700,33097850,8230,8230,8230,8230,6
|
|
20231117,143600,33048470,8210,8210,8210,8210,1
|
|
20231117,143500,33040260,8230,8230,8230,8230,0
|
|
20231117,143400,33040260,8230,8230,8230,8230,0
|
|
20231117,143300,33040260,8230,8230,8230,8230,0
|
|
20231117,143200,33040260,8230,8230,8230,8230,0
|
|
20231117,143100,33040260,8230,8220,8230,8220,3
|
|
20231117,143000,33015590,8210,8210,8210,8210,10
|
|
20231117,142900,32933490,8220,8220,8220,8220,1
|
|
20231117,142800,32925270,8220,8220,8220,8220,0
|
|
20231117,142700,32925270,8220,8220,8220,8220,0
|
|
20231117,142600,32925270,8220,8220,8220,8220,0
|
|
20231117,142500,32925270,8220,8220,8220,8220,1
|
|
20231117,142400,32917050,8210,8210,8210,8210,0
|
|
20231117,142300,32917050,8210,8210,8210,8210,0
|
|
20231117,142200,32917050,8210,8210,8210,8210,0
|
|
20231117,142100,32917050,8210,8210,8210,8210,0
|
|
20231117,142000,32917050,8210,8210,8210,8210,0
|
|
20231117,141900,32917050,8210,8210,8210,8210,0
|
|
20231117,141800,32917050,8210,8210,8210,8210,11
|
|
20231117,141700,32826740,8220,8220,8220,8220,5
|
|
20231117,141600,32785640,8230,8230,8230,8230,0
|
|
20231117,141500,32785640,8230,8230,8230,8230,0
|
|
20231117,141400,32785640,8230,8230,8230,8230,0
|
|
20231117,141300,32785640,8230,8230,8230,8230,0
|
|
20231117,141200,32785640,8230,8230,8230,8230,1
|
|
20231117,141100,32777410,8230,8230,8230,8230,0
|
|
20231117,141000,32777410,8230,8230,8230,8230,0
|
|
20231117,140900,32777410,8230,8230,8230,8230,0
|
|
20231117,140800,32777410,8230,8230,8230,8230,0
|
|
20231117,140700,32777410,8230,8230,8230,8230,0
|
|
20231117,140600,32777410,8230,8230,8230,8230,0
|
|
20231117,140500,32777410,8230,8230,8230,8230,0
|
|
20231117,140400,32777410,8230,8230,8230,8230,0
|
|
20231117,140300,32777410,8230,8230,8230,8230,0
|
|
20231117,140200,32777410,8230,8200,8230,8200,79
|
|
20231117,140100,32129580,8200,8200,8200,8200,388
|
|
20231117,140000,28947980,8210,8210,8210,8210,0
|
|
20231117,135900,28947980,8210,8210,8210,8210,0
|
|
20231117,135800,28947980,8210,8210,8210,8210,300
|
|
20231117,135700,26484980,8230,8230,8230,8230,0
|
|
20231117,135600,26484980,8230,8230,8230,8230,1
|
|
20231117,135500,26476750,8210,8210,8210,8210,216
|
|
20231117,135400,24703390,8220,8220,8220,8220,0
|
|
20231117,135300,24703390,8220,8220,8220,8220,0
|
|
20231117,135200,24703390,8220,8230,8230,8220,2
|
|
20231117,135100,24686940,8220,8220,8220,8220,300
|
|
20231117,135000,22220940,8230,8230,8230,8230,0
|
|
20231117,134900,22220940,8230,8230,8230,8230,0
|
|
20231117,134800,22220940,8230,8230,8230,8230,0
|
|
20231117,134700,22220940,8230,8230,8230,8230,0
|
|
20231117,134600,22220940,8230,8230,8230,8230,0
|
|
20231117,134500,22220940,8230,8230,8230,8230,0
|
|
20231117,134400,22220940,8230,8230,8230,8230,0
|
|
20231117,134300,22220940,8230,8230,8230,8230,0
|
|
20231117,134200,22220940,8230,8230,8230,8230,1
|
|
20231117,134100,22212710,8230,8230,8230,8230,0
|
|
20231117,134000,22212710,8230,8230,8230,8230,0
|
|
20231117,133900,22212710,8230,8230,8230,8230,0
|
|
20231117,133800,22212710,8230,8230,8230,8230,0
|
|
20231117,133700,22212710,8230,8230,8230,8230,0
|
|
20231117,133600,22212710,8230,8230,8230,8230,0
|
|
20231117,133500,22212710,8230,8230,8230,8230,0
|
|
20231117,133400,22212710,8230,8230,8230,8230,0
|
|
20231117,133300,22212710,8230,8230,8230,8230,0
|
|
20231117,133200,22212710,8230,8230,8230,8230,0
|
|
20231117,133100,22212710,8230,8230,8230,8230,1
|
|
20231117,133000,22204480,8220,8220,8220,8220,0
|
|
20231117,132900,22204480,8220,8220,8220,8220,252
|
|
20231117,132800,20133040,8230,8230,8230,8230,1
|
|
20231117,132700,20124810,8230,8230,8230,8230,0
|
|
20231117,132600,20124810,8230,8230,8230,8230,0
|
|
20231117,132500,20124810,8230,8230,8230,8230,0
|
|
20231117,132400,20124810,8230,8230,8230,8230,0
|
|
20231117,132300,20124810,8230,8230,8230,8230,0
|
|
20231117,132200,20124810,8230,8230,8230,8230,0
|
|
20231117,132100,20124810,8230,8230,8230,8230,0
|
|
20231117,132000,20124810,8230,8230,8230,8230,0
|
|
20231117,131900,20124810,8230,8230,8230,8230,0
|
|
20231117,131800,20124810,8230,8230,8230,8230,0
|
|
20231117,131700,20124810,8230,8230,8230,8230,0
|
|
20231117,131600,20124810,8230,8230,8230,8230,0
|
|
20231117,131500,20124810,8230,8230,8230,8230,0
|
|
20231117,131400,20124810,8230,8230,8230,8230,0
|
|
20231117,131300,20124810,8230,8230,8230,8230,0
|
|
20231117,131200,20124810,8230,8230,8230,8230,0
|
|
20231117,131100,20124810,8230,8230,8230,8230,0
|
|
20231117,131000,20124810,8230,8230,8230,8230,5
|
|
20231117,130900,20083660,8230,8230,8230,8230,0
|
|
20231117,130800,20083660,8230,8230,8230,8230,0
|
|
20231117,130700,20083660,8230,8230,8230,8230,1
|
|
20231117,130600,20075430,8230,8230,8230,8230,0
|
|
20231117,130500,20075430,8230,8230,8230,8230,0
|
|
20231117,130400,20075430,8230,8230,8230,8230,0
|
|
20231117,130300,20075430,8230,8230,8230,8230,1
|
|
20231117,130200,20067200,8220,8220,8220,8220,0
|
|
20231117,130100,20067200,8220,8220,8220,8220,0
|
|
20231117,130000,20067200,8220,8220,8220,8220,0
|
|
20231117,125900,20067200,8220,8220,8220,8220,0
|
|
20231117,125800,20067200,8220,8220,8220,8220,0
|
|
20231117,125700,20067200,8220,8220,8220,8220,0
|
|
20231117,125600,20067200,8220,8220,8220,8220,0
|
|
20231117,125500,20067200,8220,8220,8220,8220,0
|
|
20231117,125400,20067200,8220,8220,8220,8220,0
|
|
20231117,125300,20067200,8220,8220,8220,8220,0
|
|
20231117,125200,20067200,8220,8220,8220,8220,1
|
|
20231117,125100,20058980,8230,8230,8230,8230,0
|
|
20231117,125000,20058980,8230,8230,8230,8230,0
|
|
20231117,124900,20058980,8230,8230,8230,8230,1
|
|
20231117,124800,20050750,8220,8220,8220,8220,0
|
|
20231117,124700,20050750,8220,8220,8220,8220,0
|
|
20231117,124600,20050750,8220,8220,8220,8220,0
|
|
20231117,124500,20050750,8220,8220,8220,8220,51
|
|
20231117,124400,19631530,8230,8230,8230,8230,0
|
|
20231117,124300,19631530,8230,8230,8230,8230,0
|
|
20231117,124200,19631530,8230,8230,8230,8230,0
|
|
20231117,124100,19631530,8230,8230,8230,8230,0
|
|
20231117,124000,19631530,8230,8230,8230,8230,0
|
|
20231117,123900,19631530,8230,8230,8230,8230,0
|
|
20231117,123800,19631530,8230,8230,8230,8230,0
|
|
20231117,123700,19631530,8230,8230,8230,8230,0
|
|
20231117,123600,19631530,8230,8230,8230,8230,0
|
|
20231117,123500,19631530,8230,8230,8230,8230,0
|
|
20231117,123400,19631530,8230,8230,8230,8230,0
|
|
20231117,123300,19631530,8230,8230,8230,8230,0
|
|
20231117,123200,19631530,8230,8230,8230,8230,0
|
|
20231117,123100,19631530,8230,8230,8230,8230,0
|
|
20231117,123000,19631530,8230,8230,8230,8230,0
|
|
20231117,122900,19631530,8230,8230,8230,8230,0
|
|
20231117,122800,19631530,8230,8230,8230,8230,0
|
|
20231117,122700,19631530,8230,8230,8230,8230,0
|
|
20231117,122600,19631530,8230,8230,8230,8230,0
|
|
20231117,122500,19631530,8230,8230,8230,8230,0
|
|
20231117,122400,19631530,8230,8230,8230,8230,0
|
|
20231117,122300,19631530,8230,8230,8230,8230,0
|
|
20231117,122200,19631530,8230,8230,8230,8230,0
|
|
20231117,122100,19631530,8230,8230,8230,8230,0
|
|
20231117,122000,19631530,8230,8230,8230,8230,0
|
|
20231117,121900,19631530,8230,8230,8230,8230,0
|
|
20231117,121800,19631530,8230,8230,8230,8230,0
|
|
20231117,121700,19631530,8230,8230,8230,8230,0
|
|
20231117,121600,19631530,8230,8230,8230,8230,0
|
|
20231117,121500,19631530,8230,8230,8230,8230,0
|
|
20231117,121400,19631530,8230,8230,8230,8230,0
|
|
20231117,121300,19631530,8230,8230,8230,8230,0
|
|
20231117,121200,19631530,8230,8230,8230,8230,0
|
|
20231117,121100,19631530,8230,8230,8230,8230,0
|
|
20231117,121000,19631530,8230,8230,8230,8230,0
|
|
20231117,120900,19631530,8230,8230,8230,8230,0
|
|
20231117,120800,19631530,8230,8230,8230,8230,0
|
|
20231117,120700,19631530,8230,8230,8230,8230,0
|
|
20231117,120600,19631530,8230,8230,8230,8230,0
|
|
20231117,120500,19631530,8230,8230,8230,8230,0
|
|
20231117,120400,19631530,8230,8230,8230,8230,0
|
|
20231117,120300,19631530,8230,8230,8230,8230,0
|
|
20231117,120200,19631530,8230,8230,8230,8230,5
|
|
20231117,120100,19590380,8230,8230,8230,8230,0
|
|
20231117,120000,19590380,8230,8230,8230,8230,0
|
|
20231117,115900,19590380,8230,8230,8230,8230,0
|
|
20231117,115800,19590380,8230,8230,8230,8230,5
|
|
20231117,115700,19549230,8220,8220,8220,8220,0
|
|
20231117,115600,19549230,8220,8220,8220,8220,0
|
|
20231117,115500,19549230,8220,8220,8220,8220,0
|
|
20231117,115400,19549230,8220,8220,8220,8220,0
|
|
20231117,115300,19549230,8220,8220,8220,8220,0
|
|
20231117,115200,19549230,8220,8220,8220,8220,0
|
|
20231117,115100,19549230,8220,8220,8220,8220,0
|
|
20231117,115000,19549230,8220,8220,8220,8220,0
|
|
20231117,114900,19549230,8220,8220,8220,8220,0
|
|
20231117,114800,19549230,8220,8220,8220,8220,0
|
|
20231117,114700,19549230,8220,8220,8220,8220,0
|
|
20231117,114600,19549230,8220,8220,8220,8220,0
|
|
20231117,114500,19549230,8220,8220,8220,8220,0
|
|
20231117,114400,19549230,8220,8220,8220,8220,0
|
|
20231117,114300,19549230,8220,8220,8220,8220,0
|
|
20231117,114200,19549230,8220,8220,8220,8220,4
|
|
20231117,114100,19516350,8230,8230,8230,8230,3
|
|
20231117,114000,19491660,8230,8230,8230,8230,1
|
|
20231117,113900,19483430,8220,8220,8220,8220,0
|
|
20231117,113800,19483430,8220,8230,8230,8220,6
|
|
20231117,113700,19434060,8210,8210,8210,8210,0
|
|
20231117,113600,19434060,8210,8210,8210,8210,0
|
|
20231117,113500,19434060,8210,8210,8210,8210,0
|
|
20231117,113400,19434060,8210,8210,8210,8210,0
|
|
20231117,113300,19434060,8210,8210,8210,8210,0
|
|
20231117,113200,19434060,8210,8210,8210,8210,0
|
|
20231117,113100,19434060,8210,8210,8210,8210,0
|
|
20231117,113000,19434060,8210,8210,8210,8210,0
|
|
20231117,112900,19434060,8210,8210,8210,8210,0
|
|
20231117,112800,19434060,8210,8210,8210,8210,0
|
|
20231117,112700,19434060,8210,8210,8210,8210,0
|
|
20231117,112600,19434060,8210,8210,8210,8210,0
|
|
20231117,112500,19434060,8210,8210,8210,8210,0
|
|
20231117,112400,19434060,8210,8210,8210,8210,0
|
|
20231117,112300,19434060,8210,8210,8210,8210,0
|
|
20231117,112200,19434060,8210,8210,8210,8210,0
|
|
20231117,112100,19434060,8210,8210,8210,8210,0
|
|
20231117,112000,19434060,8210,8210,8210,8210,0
|
|
20231117,111900,19434060,8210,8210,8210,8210,0
|
|
20231117,111800,19434060,8210,8210,8210,8210,0
|
|
20231117,111700,19434060,8210,8210,8210,8210,0
|
|
20231117,111600,19434060,8210,8210,8210,8210,0
|
|
20231117,111500,19434060,8210,8210,8210,8210,0
|
|
20231117,111400,19434060,8210,8210,8210,8210,0
|
|
20231117,111300,19434060,8210,8210,8210,8210,0
|
|
20231117,111200,19434060,8210,8210,8210,8210,0
|
|
20231117,111100,19434060,8210,8210,8210,8210,3
|
|
20231117,111000,19409430,8210,8210,8210,8210,0
|
|
20231117,110900,19409430,8210,8210,8210,8210,0
|
|
20231117,110800,19409430,8210,8210,8210,8210,0
|
|
20231117,110700,19409430,8210,8210,8210,8210,0
|
|
20231117,110600,19409430,8210,8210,8210,8210,0
|
|
20231117,110500,19409430,8210,8210,8210,8210,0
|
|
20231117,110400,19409430,8210,8210,8210,8210,0
|
|
20231117,110300,19409430,8210,8220,8220,8210,400
|
|
20231117,110200,16123640,8240,8240,8240,8240,0
|
|
20231117,110100,16123640,8240,8240,8240,8240,0
|
|
20231117,110000,16123640,8240,8240,8240,8240,0
|
|
20231117,105900,16123640,8240,8240,8240,8240,0
|
|
20231117,105800,16123640,8240,8240,8240,8240,0
|
|
20231117,105700,16123640,8240,8240,8240,8240,0
|
|
20231117,105600,16123640,8240,8240,8240,8240,0
|
|
20231117,105500,16123640,8240,8240,8240,8240,0
|
|
20231117,105400,16123640,8240,8240,8240,8240,0
|
|
20231117,105300,16123640,8240,8240,8240,8240,0
|
|
20231117,105200,16123640,8240,8240,8240,8240,0
|
|
20231117,105100,16123640,8240,8240,8240,8240,0
|
|
20231117,105000,16123640,8240,8240,8240,8240,0
|
|
20231117,104900,16123640,8240,8240,8240,8240,0
|
|
20231117,104800,16123640,8240,8240,8240,8240,0
|
|
20231117,104700,16123640,8240,8240,8240,8240,0
|
|
20231117,104600,16123640,8240,8240,8240,8240,0
|
|
20231117,104500,16123640,8240,8240,8240,8240,0
|
|
20231117,104400,16123640,8240,8240,8240,8240,0
|
|
20231117,104300,16123640,8240,8240,8240,8240,0
|
|
20231117,104200,16123640,8240,8240,8240,8240,0
|
|
20231117,104100,16123640,8240,8240,8240,8240,0
|
|
20231117,104000,16123640,8240,8240,8240,8240,0
|
|
20231117,103900,16123640,8240,8240,8240,8240,0
|
|
20231117,103800,16123640,8240,8240,8240,8240,0
|
|
20231117,103700,16123640,8240,8240,8240,8240,0
|
|
20231117,103600,16123640,8240,8240,8240,8240,0
|
|
20231117,103500,16123640,8240,8240,8240,8240,0
|
|
20231117,103400,16123640,8240,8240,8240,8240,0
|
|
20231117,103300,16123640,8240,8240,8240,8240,0
|
|
20231117,103200,16123640,8240,8240,8240,8240,0
|
|
20231117,103100,16123640,8240,8240,8240,8240,0
|
|
20231117,103000,16123640,8240,8240,8240,8240,0
|
|
20231117,102900,16123640,8240,8240,8240,8240,0
|
|
20231117,102800,16123640,8240,8240,8240,8240,0
|
|
20231117,102700,16123640,8240,8240,8240,8240,0
|
|
20231117,102600,16123640,8240,8240,8240,8240,1
|
|
20231117,102500,16115400,8220,8220,8220,8220,0
|
|
20231117,102400,16115400,8220,8220,8220,8220,332
|
|
20231117,102300,13386360,8220,8220,8220,8220,0
|
|
20231117,102200,13386360,8220,8220,8220,8220,0
|
|
20231117,102100,13386360,8220,8220,8220,8220,0
|
|
20231117,102000,13386360,8220,8220,8220,8220,0
|
|
20231117,101900,13386360,8220,8220,8220,8220,0
|
|
20231117,101800,13386360,8220,8220,8220,8220,2
|
|
20231117,101700,13369920,8210,8220,8220,8210,3
|
|
20231117,101600,13345270,8210,8210,8210,8210,0
|
|
20231117,101500,13345270,8210,8210,8210,8210,7
|
|
20231117,101400,13287800,8220,8220,8220,8220,0
|
|
20231117,101300,13287800,8220,8220,8220,8220,0
|
|
20231117,101200,13287800,8220,8220,8220,8220,0
|
|
20231117,101100,13287800,8220,8220,8220,8220,0
|
|
20231117,101000,13287800,8220,8220,8220,8220,10
|
|
20231117,100900,13205600,8220,8220,8220,8220,1
|
|
20231117,100800,13197380,8220,8220,8220,8220,13
|
|
20231117,100700,13090520,8220,8220,8220,8220,0
|
|
20231117,100600,13090520,8220,8220,8220,8220,0
|
|
20231117,100500,13090520,8220,8220,8220,8220,1
|
|
20231117,100400,13082300,8210,8210,8210,8210,100
|
|
20231117,100300,12261300,8220,8220,8220,8220,0
|
|
20231117,100200,12261300,8220,8220,8220,8220,0
|
|
20231117,100100,12261300,8220,8220,8220,8220,0
|
|
20231117,100000,12261300,8220,8220,8220,8220,0
|
|
20231117,095900,12261300,8220,8220,8220,8220,0
|
|
20231117,095800,12261300,8220,8220,8220,8220,0
|
|
20231117,095700,12261300,8220,8220,8220,8220,0
|
|
20231117,095600,12261300,8220,8220,8220,8220,0
|
|
20231117,095500,12261300,8220,8220,8220,8220,0
|
|
20231117,095400,12261300,8220,8220,8220,8220,0
|
|
20231117,095300,12261300,8220,8220,8220,8220,90
|
|
20231117,095200,11521500,8210,8210,8210,8210,31
|
|
20231117,095100,11266990,8210,8210,8210,8210,0
|
|
20231117,095000,11266990,8210,8210,8210,8210,0
|
|
20231117,094900,11266990,8210,8210,8210,8210,0
|
|
20231117,094800,11266990,8210,8210,8210,8210,0
|
|
20231117,094700,11266990,8210,8210,8210,8210,10
|
|
20231117,094600,11184890,8210,8210,8210,8210,0
|
|
20231117,094500,11184890,8210,8210,8210,8210,0
|
|
20231117,094400,11184890,8210,8210,8210,8210,0
|
|
20231117,094300,11184890,8210,8210,8210,8210,0
|
|
20231117,094200,11184890,8210,8210,8210,8210,0
|
|
20231117,094100,11184890,8210,8210,8210,8210,0
|
|
20231117,094000,11184890,8210,8210,8210,8210,300
|
|
20231117,093900,8721890,8210,8210,8210,8210,0
|
|
20231117,093800,8721890,8210,8210,8210,8210,0
|
|
20231117,093700,8721890,8210,8210,8210,8210,0
|
|
20231117,093600,8721890,8210,8220,8220,8210,395
|
|
20231117,093500,5475540,8230,8230,8230,8230,0
|
|
20231117,093400,5475540,8230,8230,8230,8230,0
|
|
20231117,093300,5475540,8230,8240,8240,8230,12
|
|
20231117,093200,5376720,8240,8240,8240,8240,9
|
|
20231117,093100,5302560,8240,8240,8240,8240,0
|
|
20231117,093000,5302560,8240,8240,8240,8240,1
|
|
20231117,092900,5294320,8220,8220,8220,8220,0
|
|
20231117,092800,5294320,8220,8220,8220,8220,0
|
|
20231117,092700,5294320,8220,8220,8220,8220,0
|
|
20231117,092600,5294320,8220,8220,8220,8220,215
|
|
20231117,092500,3527020,8230,8230,8230,8230,0
|
|
20231117,092400,3527020,8230,8230,8230,8230,0
|
|
20231117,092300,3527020,8230,8230,8230,8230,0
|
|
20231117,092200,3527020,8230,8230,8230,8230,0
|
|
20231117,092100,3527020,8230,8230,8230,8230,0
|
|
20231117,092000,3527020,8230,8230,8230,8230,0
|
|
20231117,091900,3527020,8230,8230,8230,8230,1
|
|
20231117,091800,3518790,8240,8240,8240,8240,0
|
|
20231117,091700,3518790,8240,8240,8240,8240,1
|
|
20231117,091600,3510550,8220,8220,8220,8220,1
|
|
20231117,091500,3502330,8230,8230,8230,8230,0
|
|
20231117,091400,3502330,8230,8220,8230,8220,54
|
|
20231117,091300,3058410,8220,8220,8220,8220,0
|
|
20231117,091200,3058410,8220,8220,8220,8220,0
|
|
20231117,091100,3058410,8220,8220,8220,8220,0
|
|
20231117,091000,3058410,8220,8220,8220,8220,1
|
|
20231117,090900,3050190,8220,8230,8230,8220,3
|
|
20231117,090800,3025510,8230,8230,8230,8230,8
|
|
20231117,090700,2959670,8230,8230,8230,8230,3
|
|
20231117,090600,2934980,8230,8230,8230,8230,2
|
|
20231117,090500,2918520,8230,8230,8230,8230,2
|
|
20231117,090400,2902060,8250,8240,8250,8240,3
|
|
20231117,090300,2877320,8240,8240,8240,8240,2
|
|
20231117,090200,2860840,8220,8280,8280,8220,159
|
|
20231117,090100,1552140,8290,8320,8320,8270,5
|
|
20231117,090000,1510680,8270,8300,8330,8270,182
|