610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190700,21629290,11130,11130,11130,11130,107
|
|
20231124,190600,21629290,11130,11130,11130,11130,0
|
|
20231124,190500,21629290,11130,11130,11130,11130,0
|
|
20231124,190400,21629290,11130,11130,11130,11130,0
|
|
20231124,190300,21629290,11130,11130,11130,11130,0
|
|
20231124,190200,21629290,11130,11130,11130,11130,0
|
|
20231124,190100,21629290,11130,11130,11130,11130,0
|
|
20231124,190000,21629290,11130,11130,11130,11130,0
|
|
20231124,185900,21629290,11130,11130,11130,11130,0
|
|
20231124,185800,21629290,11130,11130,11130,11130,0
|
|
20231124,185700,21629290,11130,11130,11130,11130,0
|
|
20231124,185600,21629290,11130,11130,11130,11130,0
|
|
20231124,185500,21629290,11130,11130,11130,11130,0
|
|
20231124,185400,21629290,11130,11130,11130,11130,0
|
|
20231124,185300,21629290,11130,11130,11130,11130,0
|
|
20231124,185200,21629290,11130,11130,11130,11130,0
|
|
20231124,185100,21629290,11130,11130,11130,11130,0
|
|
20231124,185000,21629290,11130,11130,11130,11130,0
|
|
20231124,184900,21629290,11130,11130,11130,11130,0
|
|
20231124,184800,21629290,11130,11130,11130,11130,0
|
|
20231124,184700,21629290,11130,11130,11130,11130,0
|
|
20231124,184600,21629290,11130,11130,11130,11130,0
|
|
20231124,184500,21629290,11130,11130,11130,11130,0
|
|
20231124,184400,21629290,11130,11130,11130,11130,0
|
|
20231124,184300,21629290,11130,11130,11130,11130,0
|
|
20231124,184200,21629290,11130,11130,11130,11130,0
|
|
20231124,184100,21629290,11130,11130,11130,11130,0
|
|
20231124,184000,21629290,11130,11130,11130,11130,0
|
|
20231124,183900,21629290,11130,11130,11130,11130,0
|
|
20231124,183800,21629290,11130,11130,11130,11130,0
|
|
20231124,183700,21629290,11130,11130,11130,11130,107
|
|
20231124,183600,21629290,11130,11130,11130,11130,0
|
|
20231124,183500,21629290,11130,11130,11130,11130,0
|
|
20231124,183400,21629290,11130,11130,11130,11130,0
|
|
20231124,183300,21629290,11130,11130,11130,11130,0
|
|
20231124,183200,21629290,11130,11130,11130,11130,0
|
|
20231124,183100,21629290,11130,11130,11130,11130,0
|
|
20231124,183000,21629290,11130,11130,11130,11130,0
|
|
20231124,182900,21629290,11130,11130,11130,11130,0
|
|
20231124,182800,21629290,11130,11130,11130,11130,0
|
|
20231124,182700,21629290,11130,11130,11130,11130,0
|
|
20231124,182600,21629290,11130,11130,11130,11130,0
|
|
20231124,182500,21629290,11130,11130,11130,11130,0
|
|
20231124,182400,21629290,11130,11130,11130,11130,0
|
|
20231124,182300,21629290,11130,11130,11130,11130,0
|
|
20231124,182200,21629290,11130,11130,11130,11130,0
|
|
20231124,182100,21629290,11130,11130,11130,11130,0
|
|
20231124,182000,21629290,11130,11130,11130,11130,0
|
|
20231124,181900,21629290,11130,11130,11130,11130,0
|
|
20231124,181800,21629290,11130,11130,11130,11130,0
|
|
20231124,181700,21629290,11130,11130,11130,11130,0
|
|
20231124,181600,21629290,11130,11130,11130,11130,0
|
|
20231124,181500,21629290,11130,11130,11130,11130,0
|
|
20231124,181400,21629290,11130,11130,11130,11130,0
|
|
20231124,181300,21629290,11130,11130,11130,11130,0
|
|
20231124,181200,21629290,11130,11130,11130,11130,0
|
|
20231124,181100,21629290,11130,11130,11130,11130,0
|
|
20231124,181000,21629290,11130,11130,11130,11130,0
|
|
20231124,180900,21629290,11130,11130,11130,11130,0
|
|
20231124,180800,21629290,11130,11130,11130,11130,0
|
|
20231124,180700,21629290,11130,11130,11130,11130,107
|
|
20231124,180600,21629290,11130,11130,11130,11130,0
|
|
20231124,180500,21629290,11130,11130,11130,11130,0
|
|
20231124,180400,21629290,11130,11130,11130,11130,0
|
|
20231124,180300,21629290,11130,11130,11130,11130,0
|
|
20231124,180200,21629290,11130,11130,11130,11130,0
|
|
20231124,180100,21629290,11130,11130,11130,11130,0
|
|
20231124,180000,21629290,11130,11130,11130,11130,0
|
|
20231124,175900,21629290,11130,11130,11130,11130,0
|
|
20231124,175800,21629290,11130,11130,11130,11130,0
|
|
20231124,175700,21629290,11130,11130,11130,11130,0
|
|
20231124,175600,21629290,11130,11130,11130,11130,0
|
|
20231124,175500,21629290,11130,11130,11130,11130,0
|
|
20231124,175400,21629290,11130,11130,11130,11130,0
|
|
20231124,175300,21629290,11130,11130,11130,11130,0
|
|
20231124,175200,21629290,11130,11130,11130,11130,0
|
|
20231124,175100,21629290,11130,11130,11130,11130,0
|
|
20231124,175000,21629290,11130,11130,11130,11130,0
|
|
20231124,174900,21629290,11130,11130,11130,11130,0
|
|
20231124,174800,21629290,11130,11130,11130,11130,0
|
|
20231124,174700,21629290,11130,11130,11130,11130,0
|
|
20231124,174600,21629290,11130,11130,11130,11130,0
|
|
20231124,174500,21629290,11130,11130,11130,11130,0
|
|
20231124,174400,21629290,11130,11130,11130,11130,0
|
|
20231124,174300,21629290,11130,11130,11130,11130,0
|
|
20231124,174200,21629290,11130,11130,11130,11130,0
|
|
20231124,174100,21629290,11130,11130,11130,11130,0
|
|
20231124,174000,21629290,11130,11130,11130,11130,0
|
|
20231124,173900,21629290,11130,11130,11130,11130,0
|
|
20231124,173800,21629290,11130,11130,11130,11130,0
|
|
20231124,173700,21629290,11130,11130,11130,11130,107
|
|
20231124,173600,21629290,11130,11130,11130,11130,0
|
|
20231124,173500,21629290,11130,11130,11130,11130,0
|
|
20231124,173400,21629290,11130,11130,11130,11130,0
|
|
20231124,173300,21629290,11130,11130,11130,11130,0
|
|
20231124,173200,21629290,11130,11130,11130,11130,0
|
|
20231124,173100,21629290,11130,11130,11130,11130,0
|
|
20231124,173000,21629290,11130,11130,11130,11130,0
|
|
20231124,172900,21629290,11130,11130,11130,11130,0
|
|
20231124,172800,21629290,11130,11130,11130,11130,0
|
|
20231124,172700,21629290,11130,11130,11130,11130,0
|
|
20231124,172600,21629290,11130,11130,11130,11130,0
|
|
20231124,172500,21629290,11130,11130,11130,11130,0
|
|
20231124,172400,21629290,11130,11130,11130,11130,0
|
|
20231124,172300,21629290,11130,11130,11130,11130,0
|
|
20231124,172200,21629290,11130,11130,11130,11130,0
|
|
20231124,172100,21629290,11130,11130,11130,11130,0
|
|
20231124,172000,21629290,11130,11130,11130,11130,0
|
|
20231124,171900,21629290,11130,11130,11130,11130,0
|
|
20231124,171800,21629290,11130,11130,11130,11130,0
|
|
20231124,171700,21629290,11130,11130,11130,11130,0
|
|
20231124,171600,21629290,11130,11130,11130,11130,0
|
|
20231124,171500,21629290,11130,11130,11130,11130,0
|
|
20231124,171400,21629290,11130,11130,11130,11130,0
|
|
20231124,171300,21629290,11130,11130,11130,11130,0
|
|
20231124,171200,21629290,11130,11130,11130,11130,0
|
|
20231124,171100,21629290,11130,11130,11130,11130,0
|
|
20231124,171000,21629290,11130,11130,11130,11130,0
|
|
20231124,170900,21629290,11130,11130,11130,11130,0
|
|
20231124,170800,21629290,11130,11130,11130,11130,0
|
|
20231124,170700,21629290,11130,11130,11130,11130,107
|
|
20231124,170600,21629290,11130,11130,11130,11130,0
|
|
20231124,170500,21629290,11130,11130,11130,11130,0
|
|
20231124,170400,21629290,11130,11130,11130,11130,0
|
|
20231124,170300,21629290,11130,11130,11130,11130,0
|
|
20231124,170200,21629290,11130,11130,11130,11130,0
|
|
20231124,170100,21629290,11130,11130,11130,11130,0
|
|
20231124,170000,21629290,11130,11130,11130,11130,0
|
|
20231124,165900,21629290,11130,11130,11130,11130,0
|
|
20231124,165800,21629290,11130,11130,11130,11130,0
|
|
20231124,165700,21629290,11130,11130,11130,11130,0
|
|
20231124,165600,21629290,11130,11130,11130,11130,0
|
|
20231124,165500,21629290,11130,11130,11130,11130,0
|
|
20231124,165400,21629290,11130,11130,11130,11130,0
|
|
20231124,165300,21629290,11130,11130,11130,11130,0
|
|
20231124,165200,21629290,11130,11130,11130,11130,0
|
|
20231124,165100,21629290,11130,11130,11130,11130,0
|
|
20231124,165000,21629290,11130,11130,11130,11130,0
|
|
20231124,164900,21629290,11130,11130,11130,11130,0
|
|
20231124,164800,21629290,11130,11130,11130,11130,0
|
|
20231124,164700,21629290,11130,11130,11130,11130,0
|
|
20231124,164600,21629290,11130,11130,11130,11130,0
|
|
20231124,164500,21629290,11130,11130,11130,11130,0
|
|
20231124,164400,21629290,11130,11130,11130,11130,0
|
|
20231124,164300,21629290,11130,11130,11130,11130,0
|
|
20231124,164200,21629290,11130,11130,11130,11130,0
|
|
20231124,164100,21629290,11130,11130,11130,11130,0
|
|
20231124,164000,21629290,11130,11130,11130,11130,0
|
|
20231124,163900,21629290,11130,11130,11130,11130,0
|
|
20231124,163800,21629290,11130,11130,11130,11130,0
|
|
20231124,163700,21629290,11130,11130,11130,11130,107
|
|
20231124,163600,21629290,11130,11130,11130,11130,0
|
|
20231124,163500,21629290,11130,11130,11130,11130,0
|
|
20231124,163400,21629290,11130,11130,11130,11130,0
|
|
20231124,163300,21629290,11130,11130,11130,11130,0
|
|
20231124,163200,21629290,11130,11130,11130,11130,0
|
|
20231124,163100,21629290,11130,11130,11130,11130,0
|
|
20231124,163000,21629290,11130,11130,11130,11130,0
|
|
20231124,162900,21629290,11130,11130,11130,11130,0
|
|
20231124,162800,21629290,11130,11130,11130,11130,0
|
|
20231124,162700,21629290,11130,11130,11130,11130,0
|
|
20231124,162600,21629290,11130,11130,11130,11130,0
|
|
20231124,162500,21629290,11130,11130,11130,11130,0
|
|
20231124,162400,21629290,11130,11130,11130,11130,0
|
|
20231124,162300,21629290,11130,11130,11130,11130,0
|
|
20231124,162200,21629290,11130,11130,11130,11130,0
|
|
20231124,162100,21629290,11130,11130,11130,11130,0
|
|
20231124,162000,21629290,11130,11130,11130,11130,0
|
|
20231124,161900,21629290,11130,11130,11130,11130,0
|
|
20231124,161800,21629290,11130,11130,11130,11130,0
|
|
20231124,161700,21629290,11130,11130,11130,11130,0
|
|
20231124,161600,21629290,11130,11130,11130,11130,0
|
|
20231124,161500,21629290,11130,11130,11130,11130,0
|
|
20231124,161400,21629290,11130,11130,11130,11130,0
|
|
20231124,161300,21629290,11130,11130,11130,11130,0
|
|
20231124,161200,21629290,11130,11130,11130,11130,0
|
|
20231124,161100,21629290,11130,11130,11130,11130,0
|
|
20231124,161000,21629290,11130,11130,11130,11130,0
|
|
20231124,160900,21629290,11130,11130,11130,11130,0
|
|
20231124,160800,21629290,11130,11130,11130,11130,0
|
|
20231124,160700,21629290,11130,11130,11130,11130,107
|
|
20231124,160600,21629290,11130,11130,11130,11130,0
|
|
20231124,160500,21629290,11130,11130,11130,11130,0
|
|
20231124,160400,21629290,11130,11130,11130,11130,0
|
|
20231124,160300,21629290,11130,11130,11130,11130,0
|
|
20231124,160200,21629290,11130,11130,11130,11130,0
|
|
20231124,160100,21629290,11130,11130,11130,11130,0
|
|
20231124,160000,21629290,11130,11130,11130,11130,0
|
|
20231124,155900,21629290,11130,11130,11130,11130,0
|
|
20231124,155800,21629290,11130,11130,11130,11130,0
|
|
20231124,155700,21629290,11130,11130,11130,11130,0
|
|
20231124,155600,21629290,11130,11130,11130,11130,0
|
|
20231124,155500,21629290,11130,11130,11130,11130,0
|
|
20231124,155400,21629290,11130,11130,11130,11130,0
|
|
20231124,155300,21629290,11130,11130,11130,11130,0
|
|
20231124,155200,21629290,11130,11130,11130,11130,0
|
|
20231124,155100,21629290,11130,11130,11130,11130,0
|
|
20231124,155000,21629290,11130,11130,11130,11130,0
|
|
20231124,154900,21629290,11130,11130,11130,11130,0
|
|
20231124,154800,21629290,11130,11130,11130,11130,0
|
|
20231124,154700,21629290,11130,11130,11130,11130,0
|
|
20231124,154600,21629290,11130,11130,11130,11130,0
|
|
20231124,154500,21629290,11130,11130,11130,11130,0
|
|
20231124,154400,21629290,11130,11130,11130,11130,0
|
|
20231124,154300,21629290,11130,11130,11130,11130,0
|
|
20231124,154200,21629290,11130,11130,11130,11130,0
|
|
20231124,154100,21629290,11130,11130,11130,11130,0
|
|
20231124,154000,21629290,11130,11130,11130,11130,0
|
|
20231124,153900,21629290,11130,11130,11130,11130,0
|
|
20231124,153800,21629290,11130,11130,11130,11130,0
|
|
20231124,153700,21629290,11130,11130,11130,11130,107
|
|
20231124,153600,21629290,11130,11130,11130,11130,0
|
|
20231124,153500,21629290,11130,11130,11130,11130,0
|
|
20231124,153400,21629290,11130,11130,11130,11130,0
|
|
20231124,153300,21629290,11130,11130,11130,11130,0
|
|
20231124,153200,21629290,11130,11130,11130,11130,0
|
|
20231124,153100,21629290,11130,11130,11130,11130,0
|
|
20231124,153000,21629290,11130,11130,11130,11130,107
|
|
20231124,152900,20438380,11100,11100,11100,11100,0
|
|
20231124,152800,20438380,11100,11100,11100,11100,0
|
|
20231124,152700,20438380,11100,11100,11100,11100,0
|
|
20231124,152600,20438380,11100,11100,11100,11100,0
|
|
20231124,152500,20438380,11100,11100,11100,11100,0
|
|
20231124,152400,20438380,11100,11100,11100,11100,0
|
|
20231124,152300,20438380,11100,11100,11100,11100,0
|
|
20231124,152200,20438380,11100,11100,11100,11100,0
|
|
20231124,152100,20438380,11100,11100,11100,11100,0
|
|
20231124,152000,20438380,11100,11100,11100,11100,0
|
|
20231124,151900,20438380,11100,11100,11100,11100,0
|
|
20231124,151800,20438380,11100,11100,11100,11100,2
|
|
20231124,151700,20416180,11100,11100,11100,11100,0
|
|
20231124,151600,20416180,11100,11100,11100,11100,0
|
|
20231124,151500,20416180,11100,11100,11100,11100,0
|
|
20231124,151400,20416180,11100,11100,11100,11100,0
|
|
20231124,151300,20416180,11100,11100,11100,11100,0
|
|
20231124,151200,20416180,11100,11100,11100,11100,0
|
|
20231124,151100,20416180,11100,11100,11100,11100,0
|
|
20231124,151000,20416180,11100,11100,11100,11100,1
|
|
20231124,150900,20405080,11100,11100,11100,11100,5
|
|
20231124,150800,20349580,11100,11100,11100,11100,0
|
|
20231124,150700,20349580,11100,11100,11100,11100,0
|
|
20231124,150600,20349580,11100,11100,11100,11100,13
|
|
20231124,150500,20205280,11100,11100,11100,11100,0
|
|
20231124,150400,20205280,11100,11100,11100,11100,0
|
|
20231124,150300,20205280,11100,11100,11100,11100,0
|
|
20231124,150200,20205280,11100,11100,11100,11100,0
|
|
20231124,150100,20205280,11100,11100,11100,11100,0
|
|
20231124,150000,20205280,11100,11100,11100,11100,0
|
|
20231124,145900,20205280,11100,11100,11100,11100,0
|
|
20231124,145800,20205280,11100,11100,11100,11100,0
|
|
20231124,145700,20205280,11100,11100,11100,11100,104
|
|
20231124,145600,19050880,11110,11110,11110,11110,20
|
|
20231124,145500,18828680,11100,11100,11100,11100,0
|
|
20231124,145400,18828680,11100,11100,11100,11100,0
|
|
20231124,145300,18828680,11100,11100,11100,11100,0
|
|
20231124,145200,18828680,11100,11100,11100,11100,0
|
|
20231124,145100,18828680,11100,11100,11100,11100,0
|
|
20231124,145000,18828680,11100,11100,11100,11100,0
|
|
20231124,144900,18828680,11100,11100,11100,11100,0
|
|
20231124,144800,18828680,11100,11100,11100,11100,0
|
|
20231124,144700,18828680,11100,11100,11100,11100,0
|
|
20231124,144600,18828680,11100,11100,11100,11100,0
|
|
20231124,144500,18828680,11100,11100,11100,11100,0
|
|
20231124,144400,18828680,11100,11100,11100,11100,0
|
|
20231124,144300,18828680,11100,11100,11100,11100,0
|
|
20231124,144200,18828680,11100,11100,11100,11100,4
|
|
20231124,144100,18784280,11090,11090,11090,11090,0
|
|
20231124,144000,18784280,11090,11090,11090,11090,0
|
|
20231124,143900,18784280,11090,11090,11090,11090,0
|
|
20231124,143800,18784280,11090,11090,11090,11090,0
|
|
20231124,143700,18784280,11090,11090,11090,11090,0
|
|
20231124,143600,18784280,11090,11090,11090,11090,0
|
|
20231124,143500,18784280,11090,11090,11090,11090,0
|
|
20231124,143400,18784280,11090,11090,11090,11090,0
|
|
20231124,143300,18784280,11090,11090,11090,11090,7
|
|
20231124,143200,18706650,11100,11100,11100,11100,0
|
|
20231124,143100,18706650,11100,11100,11100,11100,0
|
|
20231124,143000,18706650,11100,11100,11100,11100,1
|
|
20231124,142900,18695550,11100,11100,11100,11100,0
|
|
20231124,142800,18695550,11100,11100,11100,11100,0
|
|
20231124,142700,18695550,11100,11100,11100,11100,1
|
|
20231124,142600,18684450,11100,11100,11100,11100,0
|
|
20231124,142500,18684450,11100,11100,11100,11100,13
|
|
20231124,142400,18540150,11100,11100,11100,11100,0
|
|
20231124,142300,18540150,11100,11100,11100,11100,30
|
|
20231124,142200,18207150,11100,11100,11100,11060,46
|
|
20231124,142100,17697030,11100,11100,11100,11100,9
|
|
20231124,142000,17597130,11100,11100,11100,11100,0
|
|
20231124,141900,17597130,11100,11100,11100,11100,0
|
|
20231124,141800,17597130,11100,11100,11100,11100,1
|
|
20231124,141700,17586030,11060,11060,11060,11060,0
|
|
20231124,141600,17586030,11060,11060,11060,11060,0
|
|
20231124,141500,17586030,11060,11060,11060,11060,0
|
|
20231124,141400,17586030,11060,11070,11070,11060,100
|
|
20231124,141300,16479880,11070,11070,11070,11070,0
|
|
20231124,141200,16479880,11070,11070,11070,11070,0
|
|
20231124,141100,16479880,11070,11070,11070,11070,0
|
|
20231124,141000,16479880,11070,11070,11070,11070,0
|
|
20231124,140900,16479880,11070,11070,11070,11070,0
|
|
20231124,140800,16479880,11070,11070,11070,11070,0
|
|
20231124,140700,16479880,11070,11070,11070,11070,0
|
|
20231124,140600,16479880,11070,11070,11070,11070,0
|
|
20231124,140500,16479880,11070,11070,11070,11070,0
|
|
20231124,140400,16479880,11070,11070,11070,11070,0
|
|
20231124,140300,16479880,11070,11070,11070,11070,0
|
|
20231124,140200,16479880,11070,11070,11070,11070,0
|
|
20231124,140100,16479880,11070,11070,11070,11070,0
|
|
20231124,140000,16479880,11070,11070,11070,11070,0
|
|
20231124,135900,16479880,11070,11070,11070,11070,0
|
|
20231124,135800,16479880,11070,11070,11070,11070,0
|
|
20231124,135700,16479880,11070,11070,11070,11070,0
|
|
20231124,135600,16479880,11070,11070,11070,11070,0
|
|
20231124,135500,16479880,11070,11070,11070,11070,2
|
|
20231124,135400,16457740,11070,11070,11070,11070,0
|
|
20231124,135300,16457740,11070,11070,11070,11070,0
|
|
20231124,135200,16457740,11070,11070,11070,11070,0
|
|
20231124,135100,16457740,11070,11070,11070,11070,0
|
|
20231124,135000,16457740,11070,11070,11070,11070,0
|
|
20231124,134900,16457740,11070,11070,11070,11070,0
|
|
20231124,134800,16457740,11070,11070,11070,11070,0
|
|
20231124,134700,16457740,11070,11090,11090,11070,667
|
|
20231124,134600,9065840,11100,11100,11100,11100,0
|
|
20231124,134500,9065840,11100,11100,11100,11100,0
|
|
20231124,134400,9065840,11100,11100,11100,11100,0
|
|
20231124,134300,9065840,11100,11100,11100,11100,90
|
|
20231124,134200,8066840,11100,11100,11100,11100,0
|
|
20231124,134100,8066840,11100,11100,11100,11100,0
|
|
20231124,134000,8066840,11100,11100,11100,11100,0
|
|
20231124,133900,8066840,11100,11100,11100,11100,3
|
|
20231124,133800,8033540,11100,11100,11100,11100,0
|
|
20231124,133700,8033540,11100,11100,11100,11100,0
|
|
20231124,133600,8033540,11100,11100,11100,11100,1
|
|
20231124,133500,8022440,11100,11100,11100,11100,0
|
|
20231124,133400,8022440,11100,11100,11100,11100,0
|
|
20231124,133300,8022440,11100,11100,11100,11100,0
|
|
20231124,133200,8022440,11100,11100,11100,11100,0
|
|
20231124,133100,8022440,11100,11100,11100,11100,0
|
|
20231124,133000,8022440,11100,11100,11100,11100,0
|
|
20231124,132900,8022440,11100,11100,11100,11100,0
|
|
20231124,132800,8022440,11100,11100,11100,11100,0
|
|
20231124,132700,8022440,11100,11100,11100,11100,0
|
|
20231124,132600,8022440,11100,11100,11100,11100,0
|
|
20231124,132500,8022440,11100,11100,11100,11100,5
|
|
20231124,132400,7966940,11100,11100,11100,11100,0
|
|
20231124,132300,7966940,11100,11100,11100,11100,0
|
|
20231124,132200,7966940,11100,11100,11100,11100,0
|
|
20231124,132100,7966940,11100,11100,11100,11100,0
|
|
20231124,132000,7966940,11100,11100,11100,11100,0
|
|
20231124,131900,7966940,11100,11100,11100,11100,0
|
|
20231124,131800,7966940,11100,11100,11100,11100,0
|
|
20231124,131700,7966940,11100,11100,11100,11100,0
|
|
20231124,131600,7966940,11100,11100,11100,11100,0
|
|
20231124,131500,7966940,11100,11100,11100,11100,0
|
|
20231124,131400,7966940,11100,11100,11100,11100,0
|
|
20231124,131300,7966940,11100,11100,11100,11100,0
|
|
20231124,131200,7966940,11100,11100,11100,11100,0
|
|
20231124,131100,7966940,11100,11100,11100,11100,0
|
|
20231124,131000,7966940,11100,11100,11100,11100,0
|
|
20231124,130900,7966940,11100,11100,11100,11100,0
|
|
20231124,130800,7966940,11100,11100,11100,11100,0
|
|
20231124,130700,7966940,11100,11100,11100,11100,0
|
|
20231124,130600,7966940,11100,11100,11100,11100,0
|
|
20231124,130500,7966940,11100,11100,11100,11100,0
|
|
20231124,130400,7966940,11100,11100,11100,11100,0
|
|
20231124,130300,7966940,11100,11100,11100,11100,2
|
|
20231124,130200,7944740,11100,11100,11100,11100,0
|
|
20231124,130100,7944740,11100,11100,11100,11100,0
|
|
20231124,130000,7944740,11100,11100,11100,11100,0
|
|
20231124,125900,7944740,11100,11100,11100,11100,0
|
|
20231124,125800,7944740,11100,11100,11100,11100,0
|
|
20231124,125700,7944740,11100,11100,11100,11100,0
|
|
20231124,125600,7944740,11100,11100,11100,11100,5
|
|
20231124,125500,7889240,11100,11100,11100,11100,0
|
|
20231124,125400,7889240,11100,11100,11100,11100,0
|
|
20231124,125300,7889240,11100,11100,11100,11100,0
|
|
20231124,125200,7889240,11100,11100,11100,11100,0
|
|
20231124,125100,7889240,11100,11100,11100,11100,1
|
|
20231124,125000,7878140,11090,11090,11090,11090,0
|
|
20231124,124900,7878140,11090,11090,11090,11090,0
|
|
20231124,124800,7878140,11090,11090,11090,11090,0
|
|
20231124,124700,7878140,11090,11090,11090,11090,0
|
|
20231124,124600,7878140,11090,11090,11090,11090,0
|
|
20231124,124500,7878140,11090,11090,11090,11090,0
|
|
20231124,124400,7878140,11090,11090,11090,11090,0
|
|
20231124,124300,7878140,11090,11090,11090,11090,0
|
|
20231124,124200,7878140,11090,11090,11090,11090,0
|
|
20231124,124100,7878140,11090,11090,11090,11090,0
|
|
20231124,124000,7878140,11090,11090,11090,11090,0
|
|
20231124,123900,7878140,11090,11090,11090,11090,0
|
|
20231124,123800,7878140,11090,11090,11090,11090,0
|
|
20231124,123700,7878140,11090,11090,11090,11090,0
|
|
20231124,123600,7878140,11090,11090,11090,11090,0
|
|
20231124,123500,7878140,11090,11090,11090,11090,0
|
|
20231124,123400,7878140,11090,11090,11090,11090,0
|
|
20231124,123300,7878140,11090,11090,11090,11090,0
|
|
20231124,123200,7878140,11090,11090,11090,11090,0
|
|
20231124,123100,7878140,11090,11090,11090,11090,0
|
|
20231124,123000,7878140,11090,11090,11090,11090,0
|
|
20231124,122900,7878140,11090,11090,11090,11090,0
|
|
20231124,122800,7878140,11090,11090,11090,11090,0
|
|
20231124,122700,7878140,11090,11090,11090,11090,0
|
|
20231124,122600,7878140,11090,11090,11090,11090,0
|
|
20231124,122500,7878140,11090,11090,11090,11090,0
|
|
20231124,122400,7878140,11090,11090,11090,11090,0
|
|
20231124,122300,7878140,11090,11090,11090,11090,0
|
|
20231124,122200,7878140,11090,11090,11090,11090,0
|
|
20231124,122100,7878140,11090,11090,11090,11090,0
|
|
20231124,122000,7878140,11090,11090,11090,11090,0
|
|
20231124,121900,7878140,11090,11090,11090,11090,0
|
|
20231124,121800,7878140,11090,11090,11090,11090,0
|
|
20231124,121700,7878140,11090,11090,11090,11090,0
|
|
20231124,121600,7878140,11090,11090,11090,11090,0
|
|
20231124,121500,7878140,11090,11090,11090,11090,0
|
|
20231124,121400,7878140,11090,11090,11090,11090,0
|
|
20231124,121300,7878140,11090,11090,11090,11090,0
|
|
20231124,121200,7878140,11090,11090,11090,11090,0
|
|
20231124,121100,7878140,11090,11090,11090,11090,0
|
|
20231124,121000,7878140,11090,11090,11090,11090,0
|
|
20231124,120900,7878140,11090,11090,11090,11090,0
|
|
20231124,120800,7878140,11090,11090,11090,11090,1
|
|
20231124,120700,7867050,11090,11090,11090,11090,0
|
|
20231124,120600,7867050,11090,11090,11090,11090,0
|
|
20231124,120500,7867050,11090,11090,11090,11090,0
|
|
20231124,120400,7867050,11090,11090,11090,11090,0
|
|
20231124,120300,7867050,11090,11090,11090,11090,0
|
|
20231124,120200,7867050,11090,11090,11090,11090,0
|
|
20231124,120100,7867050,11090,11090,11090,11090,0
|
|
20231124,120000,7867050,11090,11090,11090,11090,57
|
|
20231124,115900,7234920,11100,11100,11100,11100,0
|
|
20231124,115800,7234920,11100,11100,11100,11100,0
|
|
20231124,115700,7234920,11100,11100,11100,11100,0
|
|
20231124,115600,7234920,11100,11100,11100,11100,0
|
|
20231124,115500,7234920,11100,11100,11100,11100,0
|
|
20231124,115400,7234920,11100,11100,11100,11100,1
|
|
20231124,115300,7223820,11100,11100,11100,11100,0
|
|
20231124,115200,7223820,11100,11100,11100,11100,0
|
|
20231124,115100,7223820,11100,11100,11100,11100,0
|
|
20231124,115000,7223820,11100,11100,11100,11100,0
|
|
20231124,114900,7223820,11100,11100,11100,11100,0
|
|
20231124,114800,7223820,11100,11100,11100,11100,0
|
|
20231124,114700,7223820,11100,11100,11100,11100,0
|
|
20231124,114600,7223820,11100,11100,11100,11100,0
|
|
20231124,114500,7223820,11100,11100,11100,11100,0
|
|
20231124,114400,7223820,11100,11100,11100,11100,10
|
|
20231124,114300,7112820,11100,11100,11100,11100,0
|
|
20231124,114200,7112820,11100,11100,11100,11100,0
|
|
20231124,114100,7112820,11100,11100,11100,11100,0
|
|
20231124,114000,7112820,11100,11100,11100,11100,0
|
|
20231124,113900,7112820,11100,11100,11100,11100,0
|
|
20231124,113800,7112820,11100,11100,11100,11100,0
|
|
20231124,113700,7112820,11100,11100,11100,11100,0
|
|
20231124,113600,7112820,11100,11100,11100,11100,0
|
|
20231124,113500,7112820,11100,11100,11100,11100,0
|
|
20231124,113400,7112820,11100,11100,11100,11100,0
|
|
20231124,113300,7112820,11100,11100,11100,11100,0
|
|
20231124,113200,7112820,11100,11100,11100,11100,0
|
|
20231124,113100,7112820,11100,11100,11100,11100,0
|
|
20231124,113000,7112820,11100,11100,11100,11100,0
|
|
20231124,112900,7112820,11100,11100,11100,11100,0
|
|
20231124,112800,7112820,11100,11100,11100,11100,0
|
|
20231124,112700,7112820,11100,11100,11100,11100,0
|
|
20231124,112600,7112820,11100,11100,11100,11100,0
|
|
20231124,112500,7112820,11100,11100,11100,11100,0
|
|
20231124,112400,7112820,11100,11100,11100,11100,0
|
|
20231124,112300,7112820,11100,11100,11100,11100,0
|
|
20231124,112200,7112820,11100,11100,11100,11100,0
|
|
20231124,112100,7112820,11100,11100,11100,11100,0
|
|
20231124,112000,7112820,11100,11100,11100,11100,0
|
|
20231124,111900,7112820,11100,11100,11100,11100,0
|
|
20231124,111800,7112820,11100,11100,11100,11100,40
|
|
20231124,111700,6668820,11100,11100,11100,11100,0
|
|
20231124,111600,6668820,11100,11100,11100,11100,0
|
|
20231124,111500,6668820,11100,11100,11100,11100,0
|
|
20231124,111400,6668820,11100,11100,11100,11100,0
|
|
20231124,111300,6668820,11100,11100,11100,11100,13
|
|
20231124,111200,6524520,11100,11100,11100,11100,0
|
|
20231124,111100,6524520,11100,11100,11100,11100,0
|
|
20231124,111000,6524520,11100,11100,11100,11100,0
|
|
20231124,110900,6524520,11100,11100,11100,11100,0
|
|
20231124,110800,6524520,11100,11100,11100,11100,0
|
|
20231124,110700,6524520,11100,11100,11100,11100,0
|
|
20231124,110600,6524520,11100,11100,11100,11100,0
|
|
20231124,110500,6524520,11100,11100,11100,11100,0
|
|
20231124,110400,6524520,11100,11100,11100,11100,0
|
|
20231124,110300,6524520,11100,11100,11100,11100,0
|
|
20231124,110200,6524520,11100,11100,11100,11100,20
|
|
20231124,110100,6302520,11100,11100,11100,11100,0
|
|
20231124,110000,6302520,11100,11100,11100,11100,0
|
|
20231124,105900,6302520,11100,11100,11100,11100,0
|
|
20231124,105800,6302520,11100,11100,11100,11100,0
|
|
20231124,105700,6302520,11100,11100,11100,11100,0
|
|
20231124,105600,6302520,11100,11100,11100,11100,0
|
|
20231124,105500,6302520,11100,11100,11100,11100,0
|
|
20231124,105400,6302520,11100,11100,11100,11100,0
|
|
20231124,105300,6302520,11100,11100,11100,11100,0
|
|
20231124,105200,6302520,11100,11100,11100,11100,0
|
|
20231124,105100,6302520,11100,11100,11100,11100,0
|
|
20231124,105000,6302520,11100,11100,11100,11100,0
|
|
20231124,104900,6302520,11100,11100,11100,11100,0
|
|
20231124,104800,6302520,11100,11100,11100,11100,0
|
|
20231124,104700,6302520,11100,11100,11100,11100,0
|
|
20231124,104600,6302520,11100,11100,11100,11100,0
|
|
20231124,104500,6302520,11100,11100,11100,11100,0
|
|
20231124,104400,6302520,11100,11100,11100,11100,0
|
|
20231124,104300,6302520,11100,11100,11100,11100,0
|
|
20231124,104200,6302520,11100,11100,11100,11100,0
|
|
20231124,104100,6302520,11100,11100,11100,11100,0
|
|
20231124,104000,6302520,11100,11100,11100,11100,0
|
|
20231124,103900,6302520,11100,11100,11100,11100,0
|
|
20231124,103800,6302520,11100,11100,11100,11100,0
|
|
20231124,103700,6302520,11100,11100,11100,11100,0
|
|
20231124,103600,6302520,11100,11100,11100,11100,0
|
|
20231124,103500,6302520,11100,11100,11100,11100,0
|
|
20231124,103400,6302520,11100,11100,11100,11100,0
|
|
20231124,103300,6302520,11100,11100,11100,11100,0
|
|
20231124,103200,6302520,11100,11100,11100,11100,0
|
|
20231124,103100,6302520,11100,11100,11100,11100,0
|
|
20231124,103000,6302520,11100,11100,11100,11100,0
|
|
20231124,102900,6302520,11100,11100,11100,11100,0
|
|
20231124,102800,6302520,11100,11100,11100,11100,0
|
|
20231124,102700,6302520,11100,11100,11100,11100,0
|
|
20231124,102600,6302520,11100,11100,11100,11100,0
|
|
20231124,102500,6302520,11100,11100,11100,11100,0
|
|
20231124,102400,6302520,11100,11100,11100,11100,0
|
|
20231124,102300,6302520,11100,11100,11100,11100,0
|
|
20231124,102200,6302520,11100,11100,11100,11100,0
|
|
20231124,102100,6302520,11100,11100,11100,11100,4
|
|
20231124,102000,6258120,11090,11090,11090,11090,1
|
|
20231124,101900,6247030,11090,11090,11090,11090,0
|
|
20231124,101800,6247030,11090,11090,11090,11090,0
|
|
20231124,101700,6247030,11090,11090,11090,11090,0
|
|
20231124,101600,6247030,11090,11090,11090,11090,0
|
|
20231124,101500,6247030,11090,11090,11090,11090,0
|
|
20231124,101400,6247030,11090,11090,11090,11090,0
|
|
20231124,101300,6247030,11090,11090,11090,11090,0
|
|
20231124,101200,6247030,11090,11090,11090,11090,0
|
|
20231124,101100,6247030,11090,11090,11090,11090,0
|
|
20231124,101000,6247030,11090,11090,11090,11090,0
|
|
20231124,100900,6247030,11090,11090,11090,11090,0
|
|
20231124,100800,6247030,11090,11090,11090,11090,0
|
|
20231124,100700,6247030,11090,11090,11090,11090,0
|
|
20231124,100600,6247030,11090,11090,11090,11090,1
|
|
20231124,100500,6235940,11090,11090,11090,11090,0
|
|
20231124,100400,6235940,11090,11090,11090,11090,5
|
|
20231124,100300,6180490,11090,11090,11090,11090,0
|
|
20231124,100200,6180490,11090,11090,11090,11090,0
|
|
20231124,100100,6180490,11090,11090,11090,11090,6
|
|
20231124,100000,6113950,11090,11100,11100,11090,300
|
|
20231124,095900,2785930,11130,11130,11130,11100,12
|
|
20231124,095800,2652570,11100,11100,11100,11100,0
|
|
20231124,095700,2652570,11100,11100,11100,11100,0
|
|
20231124,095600,2652570,11100,11100,11100,11100,0
|
|
20231124,095500,2652570,11100,11100,11100,11100,0
|
|
20231124,095400,2652570,11100,11100,11100,11100,0
|
|
20231124,095300,2652570,11100,11100,11100,11100,0
|
|
20231124,095200,2652570,11100,11100,11100,11100,0
|
|
20231124,095100,2652570,11100,11100,11100,11100,0
|
|
20231124,095000,2652570,11100,11100,11100,11100,0
|
|
20231124,094900,2652570,11100,11100,11100,11100,0
|
|
20231124,094800,2652570,11100,11100,11100,11100,0
|
|
20231124,094700,2652570,11100,11100,11100,11100,0
|
|
20231124,094600,2652570,11100,11100,11100,11100,0
|
|
20231124,094500,2652570,11100,11100,11100,11100,0
|
|
20231124,094400,2652570,11100,11100,11100,11100,0
|
|
20231124,094300,2652570,11100,11100,11100,11100,0
|
|
20231124,094200,2652570,11100,11100,11100,11100,0
|
|
20231124,094100,2652570,11100,11100,11100,11100,1
|
|
20231124,094000,2641470,11090,11090,11090,11090,0
|
|
20231124,093900,2641470,11090,11090,11090,11090,0
|
|
20231124,093800,2641470,11090,11090,11090,11090,0
|
|
20231124,093700,2641470,11090,11090,11090,11090,0
|
|
20231124,093600,2641470,11090,11090,11090,11090,0
|
|
20231124,093500,2641470,11090,11090,11090,11090,0
|
|
20231124,093400,2641470,11090,11110,11110,11090,115
|
|
20231124,093300,1364890,11100,11100,11100,11100,0
|
|
20231124,093200,1364890,11100,11100,11100,11100,0
|
|
20231124,093100,1364890,11100,11100,11100,11100,47
|
|
20231124,093000,843190,11100,11100,11100,11100,3
|
|
20231124,092900,809890,11100,11100,11100,11100,0
|
|
20231124,092800,809890,11100,11100,11100,11100,5
|
|
20231124,092700,754390,11100,11100,11100,11100,0
|
|
20231124,092600,754390,11100,11100,11100,11100,20
|
|
20231124,092500,532390,11100,11100,11100,11100,0
|
|
20231124,092400,532390,11100,11100,11100,11100,0
|
|
20231124,092300,532390,11100,11090,11100,11090,4
|
|
20231124,092200,488020,11090,11090,11090,11090,0
|
|
20231124,092100,488020,11090,11090,11090,11090,0
|
|
20231124,092000,488020,11090,11090,11090,11090,0
|
|
20231124,091900,488020,11090,11090,11090,11090,0
|
|
20231124,091800,488020,11090,11090,11090,11090,37
|
|
20231124,091700,77690,11100,11100,11100,11100,0
|
|
20231124,091600,77690,11100,11100,11100,11100,0
|
|
20231124,091500,77690,11100,11100,11100,11100,0
|
|
20231124,091400,77690,11100,11100,11100,11100,0
|
|
20231124,091300,77690,11100,11100,11100,11100,0
|
|
20231124,091200,77690,11100,11100,11100,11100,0
|
|
20231124,091100,77690,11100,11100,11100,11100,0
|
|
20231124,091000,77690,11100,11100,11100,11100,2
|
|
20231124,090900,55490,11090,11090,11090,11090,1
|
|
20231124,090800,44400,11100,11100,11100,11100,1
|
|
20231124,090700,33300,11100,11100,11100,11100,1
|
|
20231124,090600,22200,11100,11100,11100,11100,0
|
|
20231124,090500,22200,11100,11100,11100,11100,0
|
|
20231124,090400,22200,11100,11100,11100,11100,0
|
|
20231124,090300,22200,11100,11100,11100,11100,0
|
|
20231124,090200,22200,11100,11100,11100,11100,0
|
|
20231124,090100,22200,11100,11100,11100,11100,0
|
|
20231124,090000,22200,11100,11100,11100,11100,2
|