632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192900,131970740,9070,9070,9070,9070,285
|
|
20231109,192800,131970740,9070,9070,9070,9070,0
|
|
20231109,192700,131970740,9070,9070,9070,9070,0
|
|
20231109,192600,131970740,9070,9070,9070,9070,0
|
|
20231109,192500,131970740,9070,9070,9070,9070,0
|
|
20231109,192400,131970740,9070,9070,9070,9070,0
|
|
20231109,192300,131970740,9070,9070,9070,9070,0
|
|
20231109,192200,131970740,9070,9070,9070,9070,0
|
|
20231109,192100,131970740,9070,9070,9070,9070,0
|
|
20231109,192000,131970740,9070,9070,9070,9070,0
|
|
20231109,191900,131970740,9070,9070,9070,9070,0
|
|
20231109,191800,131970740,9070,9070,9070,9070,0
|
|
20231109,191700,131970740,9070,9070,9070,9070,0
|
|
20231109,191600,131970740,9070,9070,9070,9070,0
|
|
20231109,191500,131970740,9070,9070,9070,9070,0
|
|
20231109,191400,131970740,9070,9070,9070,9070,0
|
|
20231109,191300,131970740,9070,9070,9070,9070,0
|
|
20231109,191200,131970740,9070,9070,9070,9070,0
|
|
20231109,191100,131970740,9070,9070,9070,9070,0
|
|
20231109,191000,131970740,9070,9070,9070,9070,0
|
|
20231109,190900,131970740,9070,9070,9070,9070,0
|
|
20231109,190800,131970740,9070,9070,9070,9070,0
|
|
20231109,190700,131970740,9070,9070,9070,9070,0
|
|
20231109,190600,131970740,9070,9070,9070,9070,0
|
|
20231109,190500,131970740,9070,9070,9070,9070,0
|
|
20231109,190400,131970740,9070,9070,9070,9070,0
|
|
20231109,190300,131970740,9070,9070,9070,9070,0
|
|
20231109,190200,131970740,9070,9070,9070,9070,0
|
|
20231109,190100,131970740,9070,9070,9070,9070,0
|
|
20231109,190000,131970740,9070,9070,9070,9070,0
|
|
20231109,185900,131970740,9070,9070,9070,9070,285
|
|
20231109,185800,131970740,9070,9070,9070,9070,0
|
|
20231109,185700,131970740,9070,9070,9070,9070,0
|
|
20231109,185600,131970740,9070,9070,9070,9070,0
|
|
20231109,185500,131970740,9070,9070,9070,9070,0
|
|
20231109,185400,131970740,9070,9070,9070,9070,0
|
|
20231109,185300,131970740,9070,9070,9070,9070,0
|
|
20231109,185200,131970740,9070,9070,9070,9070,0
|
|
20231109,185100,131970740,9070,9070,9070,9070,0
|
|
20231109,185000,131970740,9070,9070,9070,9070,0
|
|
20231109,184900,131970740,9070,9070,9070,9070,0
|
|
20231109,184800,131970740,9070,9070,9070,9070,0
|
|
20231109,184700,131970740,9070,9070,9070,9070,0
|
|
20231109,184600,131970740,9070,9070,9070,9070,0
|
|
20231109,184500,131970740,9070,9070,9070,9070,0
|
|
20231109,184400,131970740,9070,9070,9070,9070,0
|
|
20231109,184300,131970740,9070,9070,9070,9070,0
|
|
20231109,184200,131970740,9070,9070,9070,9070,0
|
|
20231109,184100,131970740,9070,9070,9070,9070,0
|
|
20231109,184000,131970740,9070,9070,9070,9070,0
|
|
20231109,183900,131970740,9070,9070,9070,9070,0
|
|
20231109,183800,131970740,9070,9070,9070,9070,0
|
|
20231109,183700,131970740,9070,9070,9070,9070,0
|
|
20231109,183600,131970740,9070,9070,9070,9070,0
|
|
20231109,183500,131970740,9070,9070,9070,9070,0
|
|
20231109,183400,131970740,9070,9070,9070,9070,0
|
|
20231109,183300,131970740,9070,9070,9070,9070,0
|
|
20231109,183200,131970740,9070,9070,9070,9070,0
|
|
20231109,183100,131970740,9070,9070,9070,9070,0
|
|
20231109,183000,131970740,9070,9070,9070,9070,0
|
|
20231109,182900,131970740,9070,9070,9070,9070,285
|
|
20231109,182800,131970740,9070,9070,9070,9070,0
|
|
20231109,182700,131970740,9070,9070,9070,9070,0
|
|
20231109,182600,131970740,9070,9070,9070,9070,0
|
|
20231109,182500,131970740,9070,9070,9070,9070,0
|
|
20231109,182400,131970740,9070,9070,9070,9070,0
|
|
20231109,182300,131970740,9070,9070,9070,9070,0
|
|
20231109,182200,131970740,9070,9070,9070,9070,0
|
|
20231109,182100,131970740,9070,9070,9070,9070,0
|
|
20231109,182000,131970740,9070,9070,9070,9070,0
|
|
20231109,181900,131970740,9070,9070,9070,9070,0
|
|
20231109,181800,131970740,9070,9070,9070,9070,0
|
|
20231109,181700,131970740,9070,9070,9070,9070,0
|
|
20231109,181600,131970740,9070,9070,9070,9070,0
|
|
20231109,181500,131970740,9070,9070,9070,9070,0
|
|
20231109,181400,131970740,9070,9070,9070,9070,0
|
|
20231109,181300,131970740,9070,9070,9070,9070,0
|
|
20231109,181200,131970740,9070,9070,9070,9070,0
|
|
20231109,181100,131970740,9070,9070,9070,9070,0
|
|
20231109,181000,131970740,9070,9070,9070,9070,0
|
|
20231109,180900,131970740,9070,9070,9070,9070,0
|
|
20231109,180800,131970740,9070,9070,9070,9070,0
|
|
20231109,180700,131970740,9070,9070,9070,9070,0
|
|
20231109,180600,131970740,9070,9070,9070,9070,0
|
|
20231109,180500,131970740,9070,9070,9070,9070,0
|
|
20231109,180400,131970740,9070,9070,9070,9070,0
|
|
20231109,180300,131970740,9070,9070,9070,9070,0
|
|
20231109,180200,131970740,9070,9070,9070,9070,0
|
|
20231109,180100,131970740,9070,9070,9070,9070,0
|
|
20231109,180000,131970740,9070,9070,9070,9070,0
|
|
20231109,175900,131970740,9070,9070,9070,9070,285
|
|
20231109,175800,131970740,9070,9070,9070,9070,0
|
|
20231109,175700,131970740,9070,9070,9070,9070,0
|
|
20231109,175600,131970740,9070,9070,9070,9070,0
|
|
20231109,175500,131970740,9070,9070,9070,9070,0
|
|
20231109,175400,131970740,9070,9070,9070,9070,0
|
|
20231109,175300,131970740,9070,9070,9070,9070,0
|
|
20231109,175200,131970740,9070,9070,9070,9070,0
|
|
20231109,175100,131970740,9070,9070,9070,9070,0
|
|
20231109,175000,131970740,9070,9070,9070,9070,0
|
|
20231109,174900,131970740,9070,9070,9070,9070,0
|
|
20231109,174800,131970740,9070,9070,9070,9070,0
|
|
20231109,174700,131970740,9070,9070,9070,9070,0
|
|
20231109,174600,131970740,9070,9070,9070,9070,0
|
|
20231109,174500,131970740,9070,9070,9070,9070,0
|
|
20231109,174400,131970740,9070,9070,9070,9070,0
|
|
20231109,174300,131970740,9070,9070,9070,9070,0
|
|
20231109,174200,131970740,9070,9070,9070,9070,0
|
|
20231109,174100,131970740,9070,9070,9070,9070,0
|
|
20231109,174000,131970740,9070,9070,9070,9070,0
|
|
20231109,173900,131970740,9070,9070,9070,9070,0
|
|
20231109,173800,131970740,9070,9070,9070,9070,0
|
|
20231109,173700,131970740,9070,9070,9070,9070,0
|
|
20231109,173600,131970740,9070,9070,9070,9070,0
|
|
20231109,173500,131970740,9070,9070,9070,9070,0
|
|
20231109,173400,131970740,9070,9070,9070,9070,0
|
|
20231109,173300,131970740,9070,9070,9070,9070,0
|
|
20231109,173200,131970740,9070,9070,9070,9070,0
|
|
20231109,173100,131970740,9070,9070,9070,9070,0
|
|
20231109,173000,131970740,9070,9070,9070,9070,0
|
|
20231109,172900,131970740,9070,9070,9070,9070,285
|
|
20231109,172800,131970740,9070,9070,9070,9070,0
|
|
20231109,172700,131970740,9070,9070,9070,9070,0
|
|
20231109,172600,131970740,9070,9070,9070,9070,0
|
|
20231109,172500,131970740,9070,9070,9070,9070,0
|
|
20231109,172400,131970740,9070,9070,9070,9070,0
|
|
20231109,172300,131970740,9070,9070,9070,9070,0
|
|
20231109,172200,131970740,9070,9070,9070,9070,0
|
|
20231109,172100,131970740,9070,9070,9070,9070,0
|
|
20231109,172000,131970740,9070,9070,9070,9070,0
|
|
20231109,171900,131970740,9070,9070,9070,9070,0
|
|
20231109,171800,131970740,9070,9070,9070,9070,0
|
|
20231109,171700,131970740,9070,9070,9070,9070,0
|
|
20231109,171600,131970740,9070,9070,9070,9070,0
|
|
20231109,171500,131970740,9070,9070,9070,9070,0
|
|
20231109,171400,131970740,9070,9070,9070,9070,0
|
|
20231109,171300,131970740,9070,9070,9070,9070,0
|
|
20231109,171200,131970740,9070,9070,9070,9070,0
|
|
20231109,171100,131970740,9070,9070,9070,9070,0
|
|
20231109,171000,131970740,9070,9070,9070,9070,0
|
|
20231109,170900,131970740,9070,9070,9070,9070,0
|
|
20231109,170800,131970740,9070,9070,9070,9070,0
|
|
20231109,170700,131970740,9070,9070,9070,9070,0
|
|
20231109,170600,131970740,9070,9070,9070,9070,0
|
|
20231109,170500,131970740,9070,9070,9070,9070,0
|
|
20231109,170400,131970740,9070,9070,9070,9070,0
|
|
20231109,170300,131970740,9070,9070,9070,9070,0
|
|
20231109,170200,131970740,9070,9070,9070,9070,0
|
|
20231109,170100,131970740,9070,9070,9070,9070,0
|
|
20231109,170000,131970740,9070,9070,9070,9070,0
|
|
20231109,165900,131970740,9070,9070,9070,9070,285
|
|
20231109,165800,131970740,9070,9070,9070,9070,0
|
|
20231109,165700,131970740,9070,9070,9070,9070,0
|
|
20231109,165600,131970740,9070,9070,9070,9070,0
|
|
20231109,165500,131970740,9070,9070,9070,9070,0
|
|
20231109,165400,131970740,9070,9070,9070,9070,0
|
|
20231109,165300,131970740,9070,9070,9070,9070,0
|
|
20231109,165200,131970740,9070,9070,9070,9070,0
|
|
20231109,165100,131970740,9070,9070,9070,9070,0
|
|
20231109,165000,131970740,9070,9070,9070,9070,0
|
|
20231109,164900,131970740,9070,9070,9070,9070,0
|
|
20231109,164800,131970740,9070,9070,9070,9070,0
|
|
20231109,164700,131970740,9070,9070,9070,9070,0
|
|
20231109,164600,131970740,9070,9070,9070,9070,0
|
|
20231109,164500,131970740,9070,9070,9070,9070,0
|
|
20231109,164400,131970740,9070,9070,9070,9070,0
|
|
20231109,164300,131970740,9070,9070,9070,9070,0
|
|
20231109,164200,131970740,9070,9070,9070,9070,0
|
|
20231109,164100,131970740,9070,9070,9070,9070,0
|
|
20231109,164000,131970740,9070,9070,9070,9070,0
|
|
20231109,163900,131970740,9070,9070,9070,9070,0
|
|
20231109,163800,131970740,9070,9070,9070,9070,0
|
|
20231109,163700,131970740,9070,9070,9070,9070,0
|
|
20231109,163600,131970740,9070,9070,9070,9070,0
|
|
20231109,163500,131970740,9070,9070,9070,9070,0
|
|
20231109,163400,131970740,9070,9070,9070,9070,0
|
|
20231109,163300,131970740,9070,9070,9070,9070,0
|
|
20231109,163200,131970740,9070,9070,9070,9070,0
|
|
20231109,163100,131970740,9070,9070,9070,9070,0
|
|
20231109,163000,131970740,9070,9070,9070,9070,0
|
|
20231109,162900,131970740,9070,9070,9070,9070,285
|
|
20231109,162800,131970740,9070,9070,9070,9070,0
|
|
20231109,162700,131970740,9070,9070,9070,9070,0
|
|
20231109,162600,131970740,9070,9070,9070,9070,0
|
|
20231109,162500,131970740,9070,9070,9070,9070,0
|
|
20231109,162400,131970740,9070,9070,9070,9070,0
|
|
20231109,162300,131970740,9070,9070,9070,9070,0
|
|
20231109,162200,131970740,9070,9070,9070,9070,0
|
|
20231109,162100,131970740,9070,9070,9070,9070,0
|
|
20231109,162000,131970740,9070,9070,9070,9070,0
|
|
20231109,161900,131970740,9070,9070,9070,9070,0
|
|
20231109,161800,131970740,9070,9070,9070,9070,0
|
|
20231109,161700,131970740,9070,9070,9070,9070,0
|
|
20231109,161600,131970740,9070,9070,9070,9070,0
|
|
20231109,161500,131970740,9070,9070,9070,9070,0
|
|
20231109,161400,131970740,9070,9070,9070,9070,0
|
|
20231109,161300,131970740,9070,9070,9070,9070,0
|
|
20231109,161200,131970740,9070,9070,9070,9070,0
|
|
20231109,161100,131970740,9070,9070,9070,9070,0
|
|
20231109,161000,131970740,9070,9070,9070,9070,0
|
|
20231109,160900,131970740,9070,9070,9070,9070,0
|
|
20231109,160800,131970740,9070,9070,9070,9070,0
|
|
20231109,160700,131970740,9070,9070,9070,9070,0
|
|
20231109,160600,131970740,9070,9070,9070,9070,0
|
|
20231109,160500,131970740,9070,9070,9070,9070,0
|
|
20231109,160400,131970740,9070,9070,9070,9070,0
|
|
20231109,160300,131970740,9070,9070,9070,9070,0
|
|
20231109,160200,131970740,9070,9070,9070,9070,0
|
|
20231109,160100,131970740,9070,9070,9070,9070,0
|
|
20231109,160000,131970740,9070,9070,9070,9070,0
|
|
20231109,155900,131970740,9070,9070,9070,9070,285
|
|
20231109,155800,131970740,9070,9070,9070,9070,0
|
|
20231109,155700,131970740,9070,9070,9070,9070,0
|
|
20231109,155600,131970740,9070,9070,9070,9070,0
|
|
20231109,155500,131970740,9070,9070,9070,9070,0
|
|
20231109,155400,131970740,9070,9070,9070,9070,0
|
|
20231109,155300,131970740,9070,9070,9070,9070,0
|
|
20231109,155200,131970740,9070,9070,9070,9070,0
|
|
20231109,155100,131970740,9070,9070,9070,9070,0
|
|
20231109,155000,131970740,9070,9070,9070,9070,0
|
|
20231109,154900,131970740,9070,9070,9070,9070,0
|
|
20231109,154800,131970740,9070,9070,9070,9070,0
|
|
20231109,154700,131970740,9070,9070,9070,9070,0
|
|
20231109,154600,131970740,9070,9070,9070,9070,0
|
|
20231109,154500,131970740,9070,9070,9070,9070,0
|
|
20231109,154400,131970740,9070,9070,9070,9070,0
|
|
20231109,154300,131970740,9070,9070,9070,9070,0
|
|
20231109,154200,131970740,9070,9070,9070,9070,0
|
|
20231109,154100,131970740,9070,9070,9070,9070,0
|
|
20231109,154000,131970740,9070,9070,9070,9070,0
|
|
20231109,153900,131970740,9070,9070,9070,9070,0
|
|
20231109,153800,131970740,9070,9070,9070,9070,0
|
|
20231109,153700,131970740,9070,9070,9070,9070,0
|
|
20231109,153600,131970740,9070,9070,9070,9070,0
|
|
20231109,153500,131970740,9070,9070,9070,9070,0
|
|
20231109,153400,131970740,9070,9070,9070,9070,0
|
|
20231109,153300,131970740,9070,9070,9070,9070,0
|
|
20231109,153200,131970740,9070,9070,9070,9070,0
|
|
20231109,153100,131970740,9070,9070,9070,9070,0
|
|
20231109,153000,131970740,9070,9070,9070,9070,285
|
|
20231109,152900,129385790,9040,9040,9040,9040,0
|
|
20231109,152800,129385790,9040,9040,9040,9040,0
|
|
20231109,152700,129385790,9040,9040,9040,9040,0
|
|
20231109,152600,129385790,9040,9040,9040,9040,0
|
|
20231109,152500,129385790,9040,9040,9040,9040,0
|
|
20231109,152400,129385790,9040,9040,9040,9040,0
|
|
20231109,152300,129385790,9040,9040,9040,9040,0
|
|
20231109,152200,129385790,9040,9040,9040,9040,0
|
|
20231109,152100,129385790,9040,9040,9040,9040,0
|
|
20231109,152000,129385790,9040,9040,9040,9040,0
|
|
20231109,151900,129385790,9040,9020,9040,9020,25
|
|
20231109,151800,129160140,9040,9020,9040,9020,37
|
|
20231109,151700,128826080,9030,9030,9030,9030,0
|
|
20231109,151600,128826080,9030,9030,9030,9030,2
|
|
20231109,151500,128808020,9030,9020,9030,9020,22
|
|
20231109,151400,128609530,8950,8950,8950,8950,0
|
|
20231109,151300,128609530,8950,8950,8950,8950,0
|
|
20231109,151200,128609530,8950,8950,8950,8950,124
|
|
20231109,151100,127499730,8920,8920,8920,8920,0
|
|
20231109,151000,127499730,8920,8920,8920,8920,0
|
|
20231109,150900,127499730,8920,8920,8920,8920,1
|
|
20231109,150800,127490810,8930,8930,8930,8930,0
|
|
20231109,150700,127490810,8930,8930,8930,8930,11
|
|
20231109,150600,127392580,8880,8880,8880,8880,0
|
|
20231109,150500,127392580,8880,8900,8900,8880,200
|
|
20231109,150400,125615640,8930,8920,8930,8890,806
|
|
20231109,150300,118446320,8930,8930,8930,8930,0
|
|
20231109,150200,118446320,8930,8930,8930,8930,0
|
|
20231109,150100,118446320,8930,8930,8930,8930,22
|
|
20231109,150000,118249860,8950,8950,8950,8950,0
|
|
20231109,145900,118249860,8950,8950,8950,8950,0
|
|
20231109,145800,118249860,8950,8950,8950,8950,0
|
|
20231109,145700,118249860,8950,8950,8950,8950,3
|
|
20231109,145600,118223010,8950,8950,8950,8950,129
|
|
20231109,145500,117068460,8950,8950,8950,8950,0
|
|
20231109,145400,117068460,8950,8950,8950,8950,0
|
|
20231109,145300,117068460,8950,8950,8950,8950,0
|
|
20231109,145200,117068460,8950,8950,8950,8950,0
|
|
20231109,145100,117068460,8950,8950,8950,8950,0
|
|
20231109,145000,117068460,8950,8950,8950,8950,0
|
|
20231109,144900,117068460,8950,9000,9000,8950,525
|
|
20231109,144800,112365660,9000,8980,9000,8950,924
|
|
20231109,144700,104056600,8990,9010,9010,8990,555
|
|
20231109,144600,99066770,9010,9010,9010,9010,0
|
|
20231109,144500,99066770,9010,9010,9010,9010,0
|
|
20231109,144400,99066770,9010,9010,9010,9010,0
|
|
20231109,144300,99066770,9010,9010,9010,9010,0
|
|
20231109,144200,99066770,9010,9010,9010,9010,0
|
|
20231109,144100,99066770,9010,9010,9010,9010,0
|
|
20231109,144000,99066770,9010,9010,9010,9010,160
|
|
20231109,143900,97625170,8990,8990,8990,8990,0
|
|
20231109,143800,97625170,8990,8990,8990,8990,1
|
|
20231109,143700,97616180,8990,8990,8990,8990,0
|
|
20231109,143600,97616180,8990,8990,8990,8990,0
|
|
20231109,143500,97616180,8990,8990,8990,8990,0
|
|
20231109,143400,97616180,8990,8990,8990,8990,0
|
|
20231109,143300,97616180,8990,8990,8990,8990,279
|
|
20231109,143200,95107970,8950,8950,8950,8950,0
|
|
20231109,143100,95107970,8950,8950,8950,8950,0
|
|
20231109,143000,95107970,8950,8950,8950,8950,0
|
|
20231109,142900,95107970,8950,8950,8950,8950,0
|
|
20231109,142800,95107970,8950,8950,8950,8950,0
|
|
20231109,142700,95107970,8950,8950,8950,8950,0
|
|
20231109,142600,95107970,8950,8950,8950,8950,0
|
|
20231109,142500,95107970,8950,8950,8950,8950,0
|
|
20231109,142400,95107970,8950,8950,8950,8950,0
|
|
20231109,142300,95107970,8950,8950,8950,8950,0
|
|
20231109,142200,95107970,8950,8970,8980,8950,158
|
|
20231109,142100,93689220,8970,8940,8970,8940,168
|
|
20231109,142000,92183850,8920,8920,8920,8920,0
|
|
20231109,141900,92183850,8920,8920,8920,8920,0
|
|
20231109,141800,92183850,8920,8920,8920,8920,0
|
|
20231109,141700,92183850,8920,8920,8920,8920,0
|
|
20231109,141600,92183850,8920,8920,8920,8920,0
|
|
20231109,141500,92183850,8920,8920,8920,8920,0
|
|
20231109,141400,92183850,8920,8920,8920,8920,6
|
|
20231109,141300,92130330,8920,8950,8950,8920,353
|
|
20231109,141200,88977320,8950,8970,8970,8950,400
|
|
20231109,141100,85392830,8980,9000,9000,8980,1382
|
|
20231109,141000,72968940,9000,9000,9000,9000,0
|
|
20231109,140900,72968940,9000,9000,9000,9000,367
|
|
20231109,140800,69665940,9020,9020,9020,9020,0
|
|
20231109,140700,69665940,9020,9020,9020,9020,1
|
|
20231109,140600,69656920,9050,9050,9050,9050,0
|
|
20231109,140500,69656920,9050,9050,9050,9050,0
|
|
20231109,140400,69656920,9050,9050,9050,9050,0
|
|
20231109,140300,69656920,9050,9050,9050,9050,0
|
|
20231109,140200,69656920,9050,9050,9050,9050,0
|
|
20231109,140100,69656920,9050,9050,9050,9050,0
|
|
20231109,140000,69656920,9050,9020,9050,9020,3
|
|
20231109,135900,69629830,9000,9000,9000,9000,0
|
|
20231109,135800,69629830,9000,9000,9000,9000,234
|
|
20231109,135700,67523830,9000,9000,9000,9000,0
|
|
20231109,135600,67523830,9000,9000,9000,9000,0
|
|
20231109,135500,67523830,9000,9000,9000,9000,0
|
|
20231109,135400,67523830,9000,9000,9000,9000,0
|
|
20231109,135300,67523830,9000,9000,9000,9000,0
|
|
20231109,135200,67523830,9000,9000,9000,9000,0
|
|
20231109,135100,67523830,9000,9000,9000,9000,0
|
|
20231109,135000,67523830,9000,9000,9000,9000,209
|
|
20231109,134900,65642830,9010,9010,9010,9010,0
|
|
20231109,134800,65642830,9010,9010,9010,9010,0
|
|
20231109,134700,65642830,9010,9010,9010,9010,44
|
|
20231109,134600,65246390,9010,9010,9010,9010,0
|
|
20231109,134500,65246390,9010,9010,9010,9010,0
|
|
20231109,134400,65246390,9010,9010,9010,9010,0
|
|
20231109,134300,65246390,9010,9010,9010,9010,0
|
|
20231109,134200,65246390,9010,9010,9010,9010,0
|
|
20231109,134100,65246390,9010,9010,9010,9010,0
|
|
20231109,134000,65246390,9010,9010,9010,9010,0
|
|
20231109,133900,65246390,9010,9010,9010,9010,0
|
|
20231109,133800,65246390,9010,9010,9010,9010,0
|
|
20231109,133700,65246390,9010,9010,9010,9010,0
|
|
20231109,133600,65246390,9010,9010,9010,9010,0
|
|
20231109,133500,65246390,9010,9010,9010,9010,0
|
|
20231109,133400,65246390,9010,9010,9010,9010,0
|
|
20231109,133300,65246390,9010,9010,9010,9010,0
|
|
20231109,133200,65246390,9010,9010,9010,9010,0
|
|
20231109,133100,65246390,9010,9010,9010,9010,0
|
|
20231109,133000,65246390,9010,9010,9010,9010,0
|
|
20231109,132900,65246390,9010,9010,9010,9010,0
|
|
20231109,132800,65246390,9010,9010,9010,9010,0
|
|
20231109,132700,65246390,9010,9010,9010,9010,0
|
|
20231109,132600,65246390,9010,9010,9010,9010,8
|
|
20231109,132500,65174310,9010,9020,9020,9010,74
|
|
20231109,132400,64507130,9010,9010,9010,9010,0
|
|
20231109,132300,64507130,9010,9010,9010,9010,0
|
|
20231109,132200,64507130,9010,9010,9010,9010,127
|
|
20231109,132100,63362860,9010,9010,9010,9010,0
|
|
20231109,132000,63362860,9010,9010,9010,9010,0
|
|
20231109,131900,63362860,9010,9010,9010,9010,0
|
|
20231109,131800,63362860,9010,9010,9010,9010,0
|
|
20231109,131700,63362860,9010,9040,9040,9010,854
|
|
20231109,131600,55660130,9040,9040,9040,9040,46
|
|
20231109,131500,55244290,9040,9040,9040,9040,0
|
|
20231109,131400,55244290,9040,9040,9040,9040,0
|
|
20231109,131300,55244290,9040,9040,9040,9040,0
|
|
20231109,131200,55244290,9040,9040,9040,9040,0
|
|
20231109,131100,55244290,9040,9040,9040,9040,0
|
|
20231109,131000,55244290,9040,9040,9040,9040,0
|
|
20231109,130900,55244290,9040,9040,9040,9040,0
|
|
20231109,130800,55244290,9040,9040,9040,9040,0
|
|
20231109,130700,55244290,9040,9040,9040,9040,0
|
|
20231109,130600,55244290,9040,9040,9040,9040,0
|
|
20231109,130500,55244290,9040,9040,9040,9040,0
|
|
20231109,130400,55244290,9040,9040,9040,9040,0
|
|
20231109,130300,55244290,9040,9040,9040,9040,0
|
|
20231109,130200,55244290,9040,9040,9040,9040,0
|
|
20231109,130100,55244290,9040,9040,9040,9040,0
|
|
20231109,130000,55244290,9040,9040,9040,9040,0
|
|
20231109,125900,55244290,9040,9040,9040,9040,0
|
|
20231109,125800,55244290,9040,9040,9040,9040,0
|
|
20231109,125700,55244290,9040,9040,9040,9040,0
|
|
20231109,125600,55244290,9040,9040,9040,9040,0
|
|
20231109,125500,55244290,9040,9040,9040,9040,0
|
|
20231109,125400,55244290,9040,9040,9040,9040,0
|
|
20231109,125300,55244290,9040,9040,9040,9040,0
|
|
20231109,125200,55244290,9040,9040,9040,9040,0
|
|
20231109,125100,55244290,9040,9040,9040,9040,0
|
|
20231109,125000,55244290,9040,9040,9040,9040,0
|
|
20231109,124900,55244290,9040,9040,9040,9040,0
|
|
20231109,124800,55244290,9040,9040,9040,9040,1
|
|
20231109,124700,55235250,9040,9040,9040,9040,0
|
|
20231109,124600,55235250,9040,9040,9040,9040,0
|
|
20231109,124500,55235250,9040,9040,9040,9040,16
|
|
20231109,124400,55090610,9050,9050,9050,9050,0
|
|
20231109,124300,55090610,9050,9050,9050,9050,0
|
|
20231109,124200,55090610,9050,9050,9050,9050,0
|
|
20231109,124100,55090610,9050,9050,9050,9050,0
|
|
20231109,124000,55090610,9050,9050,9050,9050,0
|
|
20231109,123900,55090610,9050,9050,9050,9050,0
|
|
20231109,123800,55090610,9050,9050,9050,9050,0
|
|
20231109,123700,55090610,9050,9050,9050,9050,0
|
|
20231109,123600,55090610,9050,9050,9050,9050,0
|
|
20231109,123500,55090610,9050,9050,9050,9050,0
|
|
20231109,123400,55090610,9050,9050,9050,9050,0
|
|
20231109,123300,55090610,9050,9050,9050,9050,1
|
|
20231109,123200,55081560,9040,9040,9040,9040,0
|
|
20231109,123100,55081560,9040,9040,9040,9040,0
|
|
20231109,123000,55081560,9040,9040,9040,9040,4
|
|
20231109,122900,55045400,9040,9040,9040,9040,1
|
|
20231109,122800,55036360,9040,9040,9040,9040,0
|
|
20231109,122700,55036360,9040,9040,9040,9040,0
|
|
20231109,122600,55036360,9040,9040,9040,9040,0
|
|
20231109,122500,55036360,9040,9040,9040,9040,0
|
|
20231109,122400,55036360,9040,9040,9040,9040,0
|
|
20231109,122300,55036360,9040,9040,9040,9040,0
|
|
20231109,122200,55036360,9040,9040,9040,9040,0
|
|
20231109,122100,55036360,9040,9040,9040,9040,0
|
|
20231109,122000,55036360,9040,9040,9040,9040,0
|
|
20231109,121900,55036360,9040,9040,9040,9040,0
|
|
20231109,121800,55036360,9040,9040,9040,9040,0
|
|
20231109,121700,55036360,9040,9040,9040,9040,0
|
|
20231109,121600,55036360,9040,9040,9040,9040,0
|
|
20231109,121500,55036360,9040,9040,9040,9040,0
|
|
20231109,121400,55036360,9040,9040,9040,9040,0
|
|
20231109,121300,55036360,9040,9040,9040,9040,0
|
|
20231109,121200,55036360,9040,9040,9040,9040,0
|
|
20231109,121100,55036360,9040,9040,9040,9040,0
|
|
20231109,121000,55036360,9040,9040,9040,9040,0
|
|
20231109,120900,55036360,9040,9040,9040,9040,0
|
|
20231109,120800,55036360,9040,9040,9040,9040,0
|
|
20231109,120700,55036360,9040,9040,9040,9040,0
|
|
20231109,120600,55036360,9040,9040,9040,9040,0
|
|
20231109,120500,55036360,9040,9040,9040,9040,0
|
|
20231109,120400,55036360,9040,9040,9040,9040,0
|
|
20231109,120300,55036360,9040,9040,9040,9040,1
|
|
20231109,120200,55027320,9030,9030,9030,9030,0
|
|
20231109,120100,55027320,9030,9030,9030,9030,0
|
|
20231109,120000,55027320,9030,9030,9030,9030,0
|
|
20231109,115900,55027320,9030,9030,9030,9030,46
|
|
20231109,115800,54611940,9020,9020,9020,9020,0
|
|
20231109,115700,54611940,9020,9020,9020,9020,0
|
|
20231109,115600,54611940,9020,9020,9020,9020,0
|
|
20231109,115500,54611940,9020,9020,9020,9020,461
|
|
20231109,115400,50453720,9020,9020,9020,9020,0
|
|
20231109,115300,50453720,9020,9020,9020,9020,56
|
|
20231109,115200,49948600,9030,9030,9030,9030,0
|
|
20231109,115100,49948600,9030,9030,9030,9030,1
|
|
20231109,115000,49939570,9030,9030,9030,9030,0
|
|
20231109,114900,49939570,9030,9030,9030,9030,0
|
|
20231109,114800,49939570,9030,9030,9030,9030,1
|
|
20231109,114700,49930540,9020,9020,9020,9020,0
|
|
20231109,114600,49930540,9020,9020,9020,9020,0
|
|
20231109,114500,49930540,9020,9020,9020,9020,0
|
|
20231109,114400,49930540,9020,9020,9020,9020,0
|
|
20231109,114300,49930540,9020,9020,9020,9020,0
|
|
20231109,114200,49930540,9020,9020,9020,9020,0
|
|
20231109,114100,49930540,9020,9020,9020,9020,0
|
|
20231109,114000,49930540,9020,9020,9020,9020,0
|
|
20231109,113900,49930540,9020,9020,9020,9020,0
|
|
20231109,113800,49930540,9020,9020,9020,9020,0
|
|
20231109,113700,49930540,9020,9020,9020,9020,0
|
|
20231109,113600,49930540,9020,9020,9020,9020,0
|
|
20231109,113500,49930540,9020,9020,9020,9020,0
|
|
20231109,113400,49930540,9020,9020,9020,9020,0
|
|
20231109,113300,49930540,9020,9020,9020,9020,0
|
|
20231109,113200,49930540,9020,9020,9020,9020,0
|
|
20231109,113100,49930540,9020,9020,9020,9020,0
|
|
20231109,113000,49930540,9020,9020,9020,9020,0
|
|
20231109,112900,49930540,9020,9020,9020,9020,0
|
|
20231109,112800,49930540,9020,9020,9020,9020,0
|
|
20231109,112700,49930540,9020,9020,9020,9020,4
|
|
20231109,112600,49894460,9020,9020,9020,9020,0
|
|
20231109,112500,49894460,9020,9020,9020,9020,0
|
|
20231109,112400,49894460,9020,9020,9020,9020,0
|
|
20231109,112300,49894460,9020,9020,9020,9020,0
|
|
20231109,112200,49894460,9020,9020,9020,9020,0
|
|
20231109,112100,49894460,9020,9020,9020,9020,0
|
|
20231109,112000,49894460,9020,9020,9020,9020,55
|
|
20231109,111900,49398360,9020,9020,9020,9020,0
|
|
20231109,111800,49398360,9020,9020,9020,9020,0
|
|
20231109,111700,49398360,9020,9020,9020,9020,0
|
|
20231109,111600,49398360,9020,9020,9020,9020,18
|
|
20231109,111500,49236000,9010,9030,9030,9010,500
|
|
20231109,111400,44730260,9050,9050,9050,9050,0
|
|
20231109,111300,44730260,9050,9050,9050,9050,0
|
|
20231109,111200,44730260,9050,9050,9050,9050,0
|
|
20231109,111100,44730260,9050,9050,9050,9050,0
|
|
20231109,111000,44730260,9050,9050,9050,9050,0
|
|
20231109,110900,44730260,9050,9050,9050,9050,0
|
|
20231109,110800,44730260,9050,9050,9050,9050,0
|
|
20231109,110700,44730260,9050,9050,9050,9050,1
|
|
20231109,110600,44721210,9090,9090,9090,9090,0
|
|
20231109,110500,44721210,9090,9090,9090,9090,0
|
|
20231109,110400,44721210,9090,9040,9090,9040,18
|
|
20231109,110300,44557640,9090,9090,9090,9090,0
|
|
20231109,110200,44557640,9090,9090,9090,9090,0
|
|
20231109,110100,44557640,9090,9090,9090,9090,0
|
|
20231109,110000,44557640,9090,9040,9090,9040,2
|
|
20231109,105900,44539510,9020,9020,9020,9020,0
|
|
20231109,105800,44539510,9020,9020,9020,9020,16
|
|
20231109,105700,44395190,9030,9040,9040,9030,62
|
|
20231109,105600,43835070,9030,9030,9030,9030,0
|
|
20231109,105500,43835070,9030,9030,9030,9030,0
|
|
20231109,105400,43835070,9030,9030,9030,9030,0
|
|
20231109,105300,43835070,9030,9030,9030,9030,0
|
|
20231109,105200,43835070,9030,9030,9030,9030,0
|
|
20231109,105100,43835070,9030,9030,9030,9030,0
|
|
20231109,105000,43835070,9030,9030,9030,9030,0
|
|
20231109,104900,43835070,9030,9030,9030,9030,0
|
|
20231109,104800,43835070,9030,9030,9030,9030,25
|
|
20231109,104700,43609320,9050,9050,9050,9050,44
|
|
20231109,104600,43211120,9080,9080,9080,9080,30
|
|
20231109,104500,42938720,9080,9080,9080,9080,5
|
|
20231109,104400,42893320,9080,9080,9080,9080,0
|
|
20231109,104300,42893320,9080,9080,9080,9080,0
|
|
20231109,104200,42893320,9080,9050,9080,9050,393
|
|
20231109,104100,39326260,9030,9030,9030,9030,0
|
|
20231109,104000,39326260,9030,9030,9030,9030,0
|
|
20231109,103900,39326260,9030,9030,9030,9030,0
|
|
20231109,103800,39326260,9030,9030,9030,9030,0
|
|
20231109,103700,39326260,9030,9030,9030,9030,0
|
|
20231109,103600,39326260,9030,9030,9030,9030,0
|
|
20231109,103500,39326260,9030,9030,9030,9030,0
|
|
20231109,103400,39326260,9030,9030,9030,9030,13
|
|
20231109,103300,39208870,9030,9030,9030,9030,0
|
|
20231109,103200,39208870,9030,9030,9030,9030,0
|
|
20231109,103100,39208870,9030,9030,9030,9030,22
|
|
20231109,103000,39010210,9030,9030,9030,9030,0
|
|
20231109,102900,39010210,9030,9030,9030,9030,0
|
|
20231109,102800,39010210,9030,9030,9030,9030,2
|
|
20231109,102700,38992150,9030,9030,9030,9010,56
|
|
20231109,102600,38487170,9050,9050,9050,9050,0
|
|
20231109,102500,38487170,9050,9030,9050,9030,2
|
|
20231109,102400,38469090,9010,9010,9010,9010,0
|
|
20231109,102300,38469090,9010,9040,9040,9010,602
|
|
20231109,102200,33043060,9030,9030,9030,9030,0
|
|
20231109,102100,33043060,9030,9030,9030,9030,0
|
|
20231109,102000,33043060,9030,9020,9030,9020,7
|
|
20231109,101900,32979860,9030,9030,9030,9030,0
|
|
20231109,101800,32979860,9030,9030,9030,9030,0
|
|
20231109,101700,32979860,9030,9030,9030,9030,5
|
|
20231109,101600,32934710,9020,9020,9020,9020,0
|
|
20231109,101500,32934710,9020,9020,9020,9020,0
|
|
20231109,101400,32934710,9020,9020,9020,9020,70
|
|
20231109,101300,32303310,9020,9040,9040,9020,42
|
|
20231109,101200,31923890,9040,9040,9040,9040,21
|
|
20231109,101100,31734050,9060,9060,9060,9060,1
|
|
20231109,101000,31724990,9040,9040,9040,9040,10
|
|
20231109,100900,31634590,9020,9020,9020,9020,0
|
|
20231109,100800,31634590,9020,9020,9020,9020,55
|
|
20231109,100700,31138490,9040,9040,9040,9040,0
|
|
20231109,100600,31138490,9040,9040,9040,9040,0
|
|
20231109,100500,31138490,9040,9040,9040,9040,0
|
|
20231109,100400,31138490,9040,9040,9040,9040,0
|
|
20231109,100300,31138490,9040,9040,9040,9040,1
|
|
20231109,100200,31129450,9020,9020,9020,9020,0
|
|
20231109,100100,31129450,9020,9020,9020,9020,3
|
|
20231109,100000,31102390,9030,9030,9030,9030,0
|
|
20231109,095900,31102390,9030,9030,9030,9030,0
|
|
20231109,095800,31102390,9030,9020,9030,9020,101
|
|
20231109,095700,30191360,9020,9020,9020,9020,0
|
|
20231109,095600,30191360,9020,9020,9020,9020,0
|
|
20231109,095500,30191360,9020,9020,9020,9020,0
|
|
20231109,095400,30191360,9020,9020,9020,9020,27
|
|
20231109,095300,29947820,9010,9010,9010,9010,0
|
|
20231109,095200,29947820,9010,9010,9010,9010,487
|
|
20231109,095100,25559950,9010,9010,9010,9010,0
|
|
20231109,095000,25559950,9010,9040,9040,9010,76
|
|
20231109,094900,24874270,9040,9040,9040,9040,2
|
|
20231109,094800,24856190,9040,9040,9040,9040,2
|
|
20231109,094700,24838110,9080,9080,9080,9080,0
|
|
20231109,094600,24838110,9080,9080,9080,9080,0
|
|
20231109,094500,24838110,9080,9080,9080,9080,0
|
|
20231109,094400,24838110,9080,9080,9080,9080,0
|
|
20231109,094300,24838110,9080,9080,9080,9080,0
|
|
20231109,094200,24838110,9080,9080,9080,9080,0
|
|
20231109,094100,24838110,9080,9080,9080,9080,0
|
|
20231109,094000,24838110,9080,9030,9080,9030,2
|
|
20231109,093900,24820000,9010,9010,9010,9010,204
|
|
20231109,093800,22981960,9010,9050,9050,9010,701
|
|
20231109,093700,16654590,9050,9050,9050,9050,0
|
|
20231109,093600,16654590,9050,9050,9050,9050,0
|
|
20231109,093500,16654590,9050,9050,9050,9050,0
|
|
20231109,093400,16654590,9050,9090,9090,9050,2
|
|
20231109,093300,16636450,9080,9080,9080,9080,1
|
|
20231109,093200,16627370,9090,9090,9090,9090,0
|
|
20231109,093100,16627370,9090,9090,9090,9090,0
|
|
20231109,093000,16627370,9090,9090,9090,9090,1
|
|
20231109,092900,16618280,9100,9100,9100,9100,0
|
|
20231109,092800,16618280,9100,9100,9100,9100,0
|
|
20231109,092700,16618280,9100,9100,9100,9100,0
|
|
20231109,092600,16618280,9100,9090,9100,9090,7
|
|
20231109,092500,16554640,9060,9060,9060,9060,0
|
|
20231109,092400,16554640,9060,9060,9060,9060,10
|
|
20231109,092300,16464040,9060,9060,9060,9060,92
|
|
20231109,092200,15630520,9100,9100,9100,9100,0
|
|
20231109,092100,15630520,9100,9100,9100,9100,0
|
|
20231109,092000,15630520,9100,9100,9100,9100,0
|
|
20231109,091900,15630520,9100,9100,9100,9100,1
|
|
20231109,091800,15621420,9090,9090,9090,9090,4
|
|
20231109,091700,15585060,9090,9050,9090,9050,24
|
|
20231109,091600,15367440,9080,9080,9080,9080,10
|
|
20231109,091500,15276640,9160,9160,9160,9160,0
|
|
20231109,091400,15276640,9160,9160,9160,9160,0
|
|
20231109,091300,15276640,9160,9060,9170,9030,326
|
|
20231109,091200,12295670,9020,9060,9060,9020,130
|
|
20231109,091100,11121920,9060,9050,9060,9050,28
|
|
20231109,091000,10868340,9060,9040,9060,9040,221
|
|
20231109,090900,8866320,9050,9070,9070,9050,603
|
|
20231109,090800,3406440,9070,9070,9070,9070,2
|
|
20231109,090700,3388300,9070,9050,9070,9050,29
|
|
20231109,090600,3125730,9070,9070,9070,9070,27
|
|
20231109,090500,2880840,9070,9070,9070,9070,30
|
|
20231109,090400,2608740,9130,9130,9130,9130,1
|
|
20231109,090300,2599610,9070,9140,9140,9050,195
|
|
20231109,090200,833720,9150,9150,9150,9150,0
|
|
20231109,090100,833720,9150,9150,9150,9150,0
|
|
20231109,090000,833720,9150,9150,9180,9150,91
|