631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192800,47503700,8990,8990,8990,8990,399
|
|
20231110,192700,47503700,8990,8990,8990,8990,0
|
|
20231110,192600,47503700,8990,8990,8990,8990,0
|
|
20231110,192500,47503700,8990,8990,8990,8990,0
|
|
20231110,192400,47503700,8990,8990,8990,8990,0
|
|
20231110,192300,47503700,8990,8990,8990,8990,0
|
|
20231110,192200,47503700,8990,8990,8990,8990,0
|
|
20231110,192100,47503700,8990,8990,8990,8990,0
|
|
20231110,192000,47503700,8990,8990,8990,8990,0
|
|
20231110,191900,47503700,8990,8990,8990,8990,0
|
|
20231110,191800,47503700,8990,8990,8990,8990,0
|
|
20231110,191700,47503700,8990,8990,8990,8990,0
|
|
20231110,191600,47503700,8990,8990,8990,8990,0
|
|
20231110,191500,47503700,8990,8990,8990,8990,0
|
|
20231110,191400,47503700,8990,8990,8990,8990,0
|
|
20231110,191300,47503700,8990,8990,8990,8990,0
|
|
20231110,191200,47503700,8990,8990,8990,8990,0
|
|
20231110,191100,47503700,8990,8990,8990,8990,0
|
|
20231110,191000,47503700,8990,8990,8990,8990,0
|
|
20231110,190900,47503700,8990,8990,8990,8990,0
|
|
20231110,190800,47503700,8990,8990,8990,8990,0
|
|
20231110,190700,47503700,8990,8990,8990,8990,0
|
|
20231110,190600,47503700,8990,8990,8990,8990,0
|
|
20231110,190500,47503700,8990,8990,8990,8990,0
|
|
20231110,190400,47503700,8990,8990,8990,8990,0
|
|
20231110,190300,47503700,8990,8990,8990,8990,0
|
|
20231110,190200,47503700,8990,8990,8990,8990,0
|
|
20231110,190100,47503700,8990,8990,8990,8990,0
|
|
20231110,190000,47503700,8990,8990,8990,8990,0
|
|
20231110,185900,47503700,8990,8990,8990,8990,0
|
|
20231110,185800,47503700,8990,8990,8990,8990,399
|
|
20231110,185700,47503700,8990,8990,8990,8990,0
|
|
20231110,185600,47503700,8990,8990,8990,8990,0
|
|
20231110,185500,47503700,8990,8990,8990,8990,0
|
|
20231110,185400,47503700,8990,8990,8990,8990,0
|
|
20231110,185300,47503700,8990,8990,8990,8990,0
|
|
20231110,185200,47503700,8990,8990,8990,8990,0
|
|
20231110,185100,47503700,8990,8990,8990,8990,0
|
|
20231110,185000,47503700,8990,8990,8990,8990,0
|
|
20231110,184900,47503700,8990,8990,8990,8990,0
|
|
20231110,184800,47503700,8990,8990,8990,8990,0
|
|
20231110,184700,47503700,8990,8990,8990,8990,0
|
|
20231110,184600,47503700,8990,8990,8990,8990,0
|
|
20231110,184500,47503700,8990,8990,8990,8990,0
|
|
20231110,184400,47503700,8990,8990,8990,8990,0
|
|
20231110,184300,47503700,8990,8990,8990,8990,0
|
|
20231110,184200,47503700,8990,8990,8990,8990,0
|
|
20231110,184100,47503700,8990,8990,8990,8990,0
|
|
20231110,184000,47503700,8990,8990,8990,8990,0
|
|
20231110,183900,47503700,8990,8990,8990,8990,0
|
|
20231110,183800,47503700,8990,8990,8990,8990,0
|
|
20231110,183700,47503700,8990,8990,8990,8990,0
|
|
20231110,183600,47503700,8990,8990,8990,8990,0
|
|
20231110,183500,47503700,8990,8990,8990,8990,0
|
|
20231110,183400,47503700,8990,8990,8990,8990,0
|
|
20231110,183300,47503700,8990,8990,8990,8990,0
|
|
20231110,183200,47503700,8990,8990,8990,8990,0
|
|
20231110,183100,47503700,8990,8990,8990,8990,0
|
|
20231110,183000,47503700,8990,8990,8990,8990,0
|
|
20231110,182900,47503700,8990,8990,8990,8990,0
|
|
20231110,182800,47503700,8990,8990,8990,8990,399
|
|
20231110,182700,47503700,8990,8990,8990,8990,0
|
|
20231110,182600,47503700,8990,8990,8990,8990,0
|
|
20231110,182500,47503700,8990,8990,8990,8990,0
|
|
20231110,182400,47503700,8990,8990,8990,8990,0
|
|
20231110,182300,47503700,8990,8990,8990,8990,0
|
|
20231110,182200,47503700,8990,8990,8990,8990,0
|
|
20231110,182100,47503700,8990,8990,8990,8990,0
|
|
20231110,182000,47503700,8990,8990,8990,8990,0
|
|
20231110,181900,47503700,8990,8990,8990,8990,0
|
|
20231110,181800,47503700,8990,8990,8990,8990,0
|
|
20231110,181700,47503700,8990,8990,8990,8990,0
|
|
20231110,181600,47503700,8990,8990,8990,8990,0
|
|
20231110,181500,47503700,8990,8990,8990,8990,0
|
|
20231110,181400,47503700,8990,8990,8990,8990,0
|
|
20231110,181300,47503700,8990,8990,8990,8990,0
|
|
20231110,181200,47503700,8990,8990,8990,8990,0
|
|
20231110,181100,47503700,8990,8990,8990,8990,0
|
|
20231110,181000,47503700,8990,8990,8990,8990,0
|
|
20231110,180900,47503700,8990,8990,8990,8990,0
|
|
20231110,180800,47503700,8990,8990,8990,8990,0
|
|
20231110,180700,47503700,8990,8990,8990,8990,0
|
|
20231110,180600,47503700,8990,8990,8990,8990,0
|
|
20231110,180500,47503700,8990,8990,8990,8990,0
|
|
20231110,180400,47503700,8990,8990,8990,8990,0
|
|
20231110,180300,47503700,8990,8990,8990,8990,0
|
|
20231110,180200,47503700,8990,8990,8990,8990,0
|
|
20231110,180100,47503700,8990,8990,8990,8990,0
|
|
20231110,180000,47503700,8990,8990,8990,8990,0
|
|
20231110,175900,47503700,8990,8990,8990,8990,0
|
|
20231110,175800,47503700,8990,8990,8990,8990,399
|
|
20231110,175700,47503700,8990,8990,8990,8990,0
|
|
20231110,175600,47503700,8990,8990,8990,8990,0
|
|
20231110,175500,47503700,8990,8990,8990,8990,0
|
|
20231110,175400,47503700,8990,8990,8990,8990,0
|
|
20231110,175300,47503700,8990,8990,8990,8990,0
|
|
20231110,175200,47503700,8990,8990,8990,8990,0
|
|
20231110,175100,47503700,8990,8990,8990,8990,0
|
|
20231110,175000,47503700,8990,8990,8990,8990,0
|
|
20231110,174900,47503700,8990,8990,8990,8990,0
|
|
20231110,174800,47503700,8990,8990,8990,8990,0
|
|
20231110,174700,47503700,8990,8990,8990,8990,0
|
|
20231110,174600,47503700,8990,8990,8990,8990,0
|
|
20231110,174500,47503700,8990,8990,8990,8990,0
|
|
20231110,174400,47503700,8990,8990,8990,8990,0
|
|
20231110,174300,47503700,8990,8990,8990,8990,0
|
|
20231110,174200,47503700,8990,8990,8990,8990,0
|
|
20231110,174100,47503700,8990,8990,8990,8990,0
|
|
20231110,174000,47503700,8990,8990,8990,8990,0
|
|
20231110,173900,47503700,8990,8990,8990,8990,0
|
|
20231110,173800,47503700,8990,8990,8990,8990,0
|
|
20231110,173700,47503700,8990,8990,8990,8990,0
|
|
20231110,173600,47503700,8990,8990,8990,8990,0
|
|
20231110,173500,47503700,8990,8990,8990,8990,0
|
|
20231110,173400,47503700,8990,8990,8990,8990,0
|
|
20231110,173300,47503700,8990,8990,8990,8990,0
|
|
20231110,173200,47503700,8990,8990,8990,8990,0
|
|
20231110,173100,47503700,8990,8990,8990,8990,0
|
|
20231110,173000,47503700,8990,8990,8990,8990,0
|
|
20231110,172900,47503700,8990,8990,8990,8990,0
|
|
20231110,172800,47503700,8990,8990,8990,8990,399
|
|
20231110,172700,47503700,8990,8990,8990,8990,0
|
|
20231110,172600,47503700,8990,8990,8990,8990,0
|
|
20231110,172500,47503700,8990,8990,8990,8990,0
|
|
20231110,172400,47503700,8990,8990,8990,8990,0
|
|
20231110,172300,47503700,8990,8990,8990,8990,0
|
|
20231110,172200,47503700,8990,8990,8990,8990,0
|
|
20231110,172100,47503700,8990,8990,8990,8990,0
|
|
20231110,172000,47503700,8990,8990,8990,8990,0
|
|
20231110,171900,47503700,8990,8990,8990,8990,0
|
|
20231110,171800,47503700,8990,8990,8990,8990,0
|
|
20231110,171700,47503700,8990,8990,8990,8990,0
|
|
20231110,171600,47503700,8990,8990,8990,8990,0
|
|
20231110,171500,47503700,8990,8990,8990,8990,0
|
|
20231110,171400,47503700,8990,8990,8990,8990,0
|
|
20231110,171300,47503700,8990,8990,8990,8990,0
|
|
20231110,171200,47503700,8990,8990,8990,8990,0
|
|
20231110,171100,47503700,8990,8990,8990,8990,0
|
|
20231110,171000,47503700,8990,8990,8990,8990,0
|
|
20231110,170900,47503700,8990,8990,8990,8990,0
|
|
20231110,170800,47503700,8990,8990,8990,8990,0
|
|
20231110,170700,47503700,8990,8990,8990,8990,0
|
|
20231110,170600,47503700,8990,8990,8990,8990,0
|
|
20231110,170500,47503700,8990,8990,8990,8990,0
|
|
20231110,170400,47503700,8990,8990,8990,8990,0
|
|
20231110,170300,47503700,8990,8990,8990,8990,0
|
|
20231110,170200,47503700,8990,8990,8990,8990,0
|
|
20231110,170100,47503700,8990,8990,8990,8990,0
|
|
20231110,170000,47503700,8990,8990,8990,8990,0
|
|
20231110,165900,47503700,8990,8990,8990,8990,0
|
|
20231110,165800,47503700,8990,8990,8990,8990,399
|
|
20231110,165700,47503700,8990,8990,8990,8990,0
|
|
20231110,165600,47503700,8990,8990,8990,8990,0
|
|
20231110,165500,47503700,8990,8990,8990,8990,0
|
|
20231110,165400,47503700,8990,8990,8990,8990,0
|
|
20231110,165300,47503700,8990,8990,8990,8990,0
|
|
20231110,165200,47503700,8990,8990,8990,8990,0
|
|
20231110,165100,47503700,8990,8990,8990,8990,0
|
|
20231110,165000,47503700,8990,8990,8990,8990,0
|
|
20231110,164900,47503700,8990,8990,8990,8990,0
|
|
20231110,164800,47503700,8990,8990,8990,8990,0
|
|
20231110,164700,47503700,8990,8990,8990,8990,0
|
|
20231110,164600,47503700,8990,8990,8990,8990,0
|
|
20231110,164500,47503700,8990,8990,8990,8990,0
|
|
20231110,164400,47503700,8990,8990,8990,8990,0
|
|
20231110,164300,47503700,8990,8990,8990,8990,0
|
|
20231110,164200,47503700,8990,8990,8990,8990,0
|
|
20231110,164100,47503700,8990,8990,8990,8990,0
|
|
20231110,164000,47503700,8990,8990,8990,8990,0
|
|
20231110,163900,47503700,8990,8990,8990,8990,0
|
|
20231110,163800,47503700,8990,8990,8990,8990,0
|
|
20231110,163700,47503700,8990,8990,8990,8990,0
|
|
20231110,163600,47503700,8990,8990,8990,8990,0
|
|
20231110,163500,47503700,8990,8990,8990,8990,0
|
|
20231110,163400,47503700,8990,8990,8990,8990,0
|
|
20231110,163300,47503700,8990,8990,8990,8990,0
|
|
20231110,163200,47503700,8990,8990,8990,8990,0
|
|
20231110,163100,47503700,8990,8990,8990,8990,0
|
|
20231110,163000,47503700,8990,8990,8990,8990,0
|
|
20231110,162900,47503700,8990,8990,8990,8990,0
|
|
20231110,162800,47503700,8990,8990,8990,8990,399
|
|
20231110,162700,47503700,8990,8990,8990,8990,0
|
|
20231110,162600,47503700,8990,8990,8990,8990,0
|
|
20231110,162500,47503700,8990,8990,8990,8990,0
|
|
20231110,162400,47503700,8990,8990,8990,8990,0
|
|
20231110,162300,47503700,8990,8990,8990,8990,0
|
|
20231110,162200,47503700,8990,8990,8990,8990,0
|
|
20231110,162100,47503700,8990,8990,8990,8990,0
|
|
20231110,162000,47503700,8990,8990,8990,8990,0
|
|
20231110,161900,47503700,8990,8990,8990,8990,0
|
|
20231110,161800,47503700,8990,8990,8990,8990,0
|
|
20231110,161700,47503700,8990,8990,8990,8990,0
|
|
20231110,161600,47503700,8990,8990,8990,8990,0
|
|
20231110,161500,47503700,8990,8990,8990,8990,0
|
|
20231110,161400,47503700,8990,8990,8990,8990,0
|
|
20231110,161300,47503700,8990,8990,8990,8990,0
|
|
20231110,161200,47503700,8990,8990,8990,8990,0
|
|
20231110,161100,47503700,8990,8990,8990,8990,0
|
|
20231110,161000,47503700,8990,8990,8990,8990,0
|
|
20231110,160900,47503700,8990,8990,8990,8990,0
|
|
20231110,160800,47503700,8990,8990,8990,8990,0
|
|
20231110,160700,47503700,8990,8990,8990,8990,0
|
|
20231110,160600,47503700,8990,8990,8990,8990,0
|
|
20231110,160500,47503700,8990,8990,8990,8990,0
|
|
20231110,160400,47503700,8990,8990,8990,8990,0
|
|
20231110,160300,47503700,8990,8990,8990,8990,0
|
|
20231110,160200,47503700,8990,8990,8990,8990,0
|
|
20231110,160100,47503700,8990,8990,8990,8990,0
|
|
20231110,160000,47503700,8990,8990,8990,8990,0
|
|
20231110,155900,47503700,8990,8990,8990,8990,0
|
|
20231110,155800,47503700,8990,8990,8990,8990,399
|
|
20231110,155700,47503700,8990,8990,8990,8990,0
|
|
20231110,155600,47503700,8990,8990,8990,8990,0
|
|
20231110,155500,47503700,8990,8990,8990,8990,0
|
|
20231110,155400,47503700,8990,8990,8990,8990,0
|
|
20231110,155300,47503700,8990,8990,8990,8990,0
|
|
20231110,155200,47503700,8990,8990,8990,8990,0
|
|
20231110,155100,47503700,8990,8990,8990,8990,0
|
|
20231110,155000,47503700,8990,8990,8990,8990,0
|
|
20231110,154900,47503700,8990,8990,8990,8990,0
|
|
20231110,154800,47503700,8990,8990,8990,8990,0
|
|
20231110,154700,47503700,8990,8990,8990,8990,0
|
|
20231110,154600,47503700,8990,8990,8990,8990,0
|
|
20231110,154500,47503700,8990,8990,8990,8990,0
|
|
20231110,154400,47503700,8990,8990,8990,8990,0
|
|
20231110,154300,47503700,8990,8990,8990,8990,0
|
|
20231110,154200,47503700,8990,8990,8990,8990,0
|
|
20231110,154100,47503700,8990,8990,8990,8990,0
|
|
20231110,154000,47503700,8990,8990,8990,8990,0
|
|
20231110,153900,47503700,8990,8990,8990,8990,0
|
|
20231110,153800,47503700,8990,8990,8990,8990,0
|
|
20231110,153700,47503700,8990,8990,8990,8990,0
|
|
20231110,153600,47503700,8990,8990,8990,8990,0
|
|
20231110,153500,47503700,8990,8990,8990,8990,0
|
|
20231110,153400,47503700,8990,8990,8990,8990,0
|
|
20231110,153300,47503700,8990,8990,8990,8990,0
|
|
20231110,153200,47503700,8990,8990,8990,8990,0
|
|
20231110,153100,47503700,8990,8990,8990,8990,0
|
|
20231110,153000,47503700,8990,8990,8990,8990,399
|
|
20231110,152900,43916690,8980,8980,8980,8980,0
|
|
20231110,152800,43916690,8980,8980,8980,8980,0
|
|
20231110,152700,43916690,8980,8980,8980,8980,0
|
|
20231110,152600,43916690,8980,8980,8980,8980,0
|
|
20231110,152500,43916690,8980,8980,8980,8980,0
|
|
20231110,152400,43916690,8980,8980,8980,8980,0
|
|
20231110,152300,43916690,8980,8980,8980,8980,0
|
|
20231110,152200,43916690,8980,8980,8980,8980,0
|
|
20231110,152100,43916690,8980,8980,8980,8980,0
|
|
20231110,152000,43916690,8980,8980,8980,8980,0
|
|
20231110,151900,43916690,8980,8930,8980,8920,42
|
|
20231110,151800,43541080,8830,8950,8960,8830,210
|
|
20231110,151700,41661790,8950,8890,8950,8890,232
|
|
20231110,151600,39589350,8890,8890,8890,8890,0
|
|
20231110,151500,39589350,8890,8890,8890,8890,1
|
|
20231110,151400,39580460,8820,8820,8820,8820,0
|
|
20231110,151300,39580460,8820,8820,8820,8820,0
|
|
20231110,151200,39580460,8820,8820,8820,8820,0
|
|
20231110,151100,39580460,8820,8820,8820,8820,0
|
|
20231110,151000,39580460,8820,8910,8910,8780,259
|
|
20231110,150900,37297490,8860,8860,8860,8860,0
|
|
20231110,150800,37297490,8860,8910,8910,8860,2
|
|
20231110,150700,37279720,8910,8910,8910,8910,5
|
|
20231110,150600,37235170,8910,8910,8910,8910,0
|
|
20231110,150500,37235170,8910,8910,8910,8910,0
|
|
20231110,150400,37235170,8910,8910,8910,8910,1
|
|
20231110,150300,37226260,8910,8850,8910,8850,6
|
|
20231110,150200,37172980,8910,8910,8910,8910,0
|
|
20231110,150100,37172980,8910,8850,8910,8850,6
|
|
20231110,150000,37119820,8850,8910,8910,8850,2
|
|
20231110,145900,37102060,8860,8840,8860,8840,95
|
|
20231110,145800,36260660,8840,8840,8840,8840,2
|
|
20231110,145700,36242980,8830,8830,8830,8830,0
|
|
20231110,145600,36242980,8830,8830,8830,8830,152
|
|
20231110,145500,34900820,8820,8820,8820,8820,0
|
|
20231110,145400,34900820,8820,8830,8830,8820,61
|
|
20231110,145300,34362700,8860,8860,8860,8860,0
|
|
20231110,145200,34362700,8860,8860,8860,8860,0
|
|
20231110,145100,34362700,8860,8860,8860,8860,0
|
|
20231110,145000,34362700,8860,8860,8860,8860,0
|
|
20231110,144900,34362700,8860,8860,8860,8860,1
|
|
20231110,144800,34353840,8810,8850,8850,8810,41
|
|
20231110,144700,33991260,8850,8850,8850,8850,5
|
|
20231110,144600,33947010,8810,8810,8810,8810,7
|
|
20231110,144500,33885340,8820,8820,8820,8820,205
|
|
20231110,144400,32077240,8830,8830,8830,8830,0
|
|
20231110,144300,32077240,8830,8830,8830,8830,0
|
|
20231110,144200,32077240,8830,8840,8840,8830,400
|
|
20231110,144100,28544810,8840,8840,8840,8840,0
|
|
20231110,144000,28544810,8840,8840,8840,8840,0
|
|
20231110,143900,28544810,8840,8840,8840,8840,0
|
|
20231110,143800,28544810,8840,8850,8850,8840,6
|
|
20231110,143700,28491760,8870,8870,8870,8870,0
|
|
20231110,143600,28491760,8870,8870,8870,8870,20
|
|
20231110,143500,28314360,8920,8920,8920,8920,0
|
|
20231110,143400,28314360,8920,8920,8920,8920,20
|
|
20231110,143300,28135960,8920,8920,8920,8920,0
|
|
20231110,143200,28135960,8920,8920,8920,8920,0
|
|
20231110,143100,28135960,8920,8920,8920,8920,0
|
|
20231110,143000,28135960,8920,8920,8920,8920,1
|
|
20231110,142900,28127040,8920,8920,8920,8920,0
|
|
20231110,142800,28127040,8920,8920,8920,8920,0
|
|
20231110,142700,28127040,8920,8920,8920,8920,0
|
|
20231110,142600,28127040,8920,8920,8920,8920,0
|
|
20231110,142500,28127040,8920,8920,8920,8920,0
|
|
20231110,142400,28127040,8920,8920,8920,8920,0
|
|
20231110,142300,28127040,8920,8920,8920,8920,0
|
|
20231110,142200,28127040,8920,8920,8920,8920,0
|
|
20231110,142100,28127040,8920,8920,8920,8920,0
|
|
20231110,142000,28127040,8920,8920,8920,8920,0
|
|
20231110,141900,28127040,8920,8920,8920,8920,0
|
|
20231110,141800,28127040,8920,8920,8920,8920,0
|
|
20231110,141700,28127040,8920,8920,8920,8920,0
|
|
20231110,141600,28127040,8920,8920,8920,8920,0
|
|
20231110,141500,28127040,8920,8920,8920,8920,0
|
|
20231110,141400,28127040,8920,8920,8920,8920,0
|
|
20231110,141300,28127040,8920,8920,8920,8920,0
|
|
20231110,141200,28127040,8920,8920,8920,8920,0
|
|
20231110,141100,28127040,8920,8920,8920,8920,0
|
|
20231110,141000,28127040,8920,8920,8920,8920,0
|
|
20231110,140900,28127040,8920,8920,8920,8920,0
|
|
20231110,140800,28127040,8920,8850,8920,8850,100
|
|
20231110,140700,27241970,8840,8840,8840,8840,0
|
|
20231110,140600,27241970,8840,8840,8840,8840,0
|
|
20231110,140500,27241970,8840,8840,8840,8840,0
|
|
20231110,140400,27241970,8840,8850,8850,8840,416
|
|
20231110,140300,23560580,8890,8890,8890,8890,28
|
|
20231110,140200,23311660,8890,8910,8910,8890,164
|
|
20231110,140100,21852300,8910,8910,8910,8910,3
|
|
20231110,140000,21825570,8910,8910,8910,8910,0
|
|
20231110,135900,21825570,8910,8910,8910,8910,0
|
|
20231110,135800,21825570,8910,8910,8910,8910,0
|
|
20231110,135700,21825570,8910,8910,8910,8910,0
|
|
20231110,135600,21825570,8910,8910,8910,8910,0
|
|
20231110,135500,21825570,8910,8910,8910,8910,0
|
|
20231110,135400,21825570,8910,8910,8910,8910,0
|
|
20231110,135300,21825570,8910,8910,8910,8910,0
|
|
20231110,135200,21825570,8910,8910,8910,8910,0
|
|
20231110,135100,21825570,8910,8910,8910,8910,0
|
|
20231110,135000,21825570,8910,8910,8910,8910,0
|
|
20231110,134900,21825570,8910,8910,8910,8910,100
|
|
20231110,134800,20934570,8910,8910,8910,8910,0
|
|
20231110,134700,20934570,8910,8910,8910,8910,0
|
|
20231110,134600,20934570,8910,8910,8910,8910,0
|
|
20231110,134500,20934570,8910,8910,8910,8910,0
|
|
20231110,134400,20934570,8910,8910,8910,8910,0
|
|
20231110,134300,20934570,8910,8910,8910,8910,6
|
|
20231110,134200,20881110,8910,8910,8910,8910,0
|
|
20231110,134100,20881110,8910,8910,8910,8910,0
|
|
20231110,134000,20881110,8910,8910,8910,8910,0
|
|
20231110,133900,20881110,8910,8910,8910,8910,21
|
|
20231110,133800,20694000,8930,8930,8930,8930,0
|
|
20231110,133700,20694000,8930,8930,8930,8930,10
|
|
20231110,133600,20604700,8880,8880,8880,8880,0
|
|
20231110,133500,20604700,8880,8880,8880,8880,0
|
|
20231110,133400,20604700,8880,8880,8880,8880,0
|
|
20231110,133300,20604700,8880,8880,8880,8880,0
|
|
20231110,133200,20604700,8880,8880,8880,8880,0
|
|
20231110,133100,20604700,8880,8880,8880,8880,0
|
|
20231110,133000,20604700,8880,8880,8880,8880,0
|
|
20231110,132900,20604700,8880,8880,8880,8880,0
|
|
20231110,132800,20604700,8880,8880,8880,8880,0
|
|
20231110,132700,20604700,8880,8880,8880,8880,0
|
|
20231110,132600,20604700,8880,8880,8880,8880,0
|
|
20231110,132500,20604700,8880,8880,8880,8880,0
|
|
20231110,132400,20604700,8880,8880,8880,8880,0
|
|
20231110,132300,20604700,8880,8880,8880,8880,0
|
|
20231110,132200,20604700,8880,8880,8880,8880,0
|
|
20231110,132100,20604700,8880,8880,8880,8880,0
|
|
20231110,132000,20604700,8880,8880,8880,8880,0
|
|
20231110,131900,20604700,8880,8880,8880,8880,0
|
|
20231110,131800,20604700,8880,8880,8880,8880,2
|
|
20231110,131700,20586940,8880,8870,8890,8870,115
|
|
20231110,131600,19564650,8890,8890,8890,8890,0
|
|
20231110,131500,19564650,8890,8890,8890,8890,0
|
|
20231110,131400,19564650,8890,8890,8890,8890,0
|
|
20231110,131300,19564650,8890,8890,8890,8890,0
|
|
20231110,131200,19564650,8890,8890,8890,8890,0
|
|
20231110,131100,19564650,8890,8890,8890,8890,0
|
|
20231110,131000,19564650,8890,8890,8890,8890,0
|
|
20231110,130900,19564650,8890,8890,8890,8890,0
|
|
20231110,130800,19564650,8890,8890,8890,8890,0
|
|
20231110,130700,19564650,8890,8890,8890,8890,0
|
|
20231110,130600,19564650,8890,8870,8890,8870,8
|
|
20231110,130500,19493610,8890,8870,8890,8870,4
|
|
20231110,130400,19458090,8880,8880,8880,8880,0
|
|
20231110,130300,19458090,8880,8880,8880,8880,0
|
|
20231110,130200,19458090,8880,8880,8880,8880,0
|
|
20231110,130100,19458090,8880,8870,8880,8870,51
|
|
20231110,130000,19005230,8880,8880,8880,8880,0
|
|
20231110,125900,19005230,8880,8880,8880,8880,0
|
|
20231110,125800,19005230,8880,8880,8880,8880,0
|
|
20231110,125700,19005230,8880,8880,8880,8880,0
|
|
20231110,125600,19005230,8880,8880,8880,8880,0
|
|
20231110,125500,19005230,8880,8880,8880,8880,0
|
|
20231110,125400,19005230,8880,8880,8880,8880,0
|
|
20231110,125300,19005230,8880,8880,8880,8880,0
|
|
20231110,125200,19005230,8880,8880,8880,8880,0
|
|
20231110,125100,19005230,8880,8880,8880,8880,11
|
|
20231110,125000,18907550,8880,8880,8880,8880,0
|
|
20231110,124900,18907550,8880,8880,8880,8880,0
|
|
20231110,124800,18907550,8880,8880,8880,8880,0
|
|
20231110,124700,18907550,8880,8880,8880,8880,0
|
|
20231110,124600,18907550,8880,8880,8880,8880,0
|
|
20231110,124500,18907550,8880,8880,8880,8880,0
|
|
20231110,124400,18907550,8880,8880,8880,8880,0
|
|
20231110,124300,18907550,8880,8880,8880,8880,0
|
|
20231110,124200,18907550,8880,8880,8880,8880,0
|
|
20231110,124100,18907550,8880,8880,8880,8880,0
|
|
20231110,124000,18907550,8880,8880,8880,8880,10
|
|
20231110,123900,18818750,8890,8890,8890,8890,0
|
|
20231110,123800,18818750,8890,8890,8890,8890,0
|
|
20231110,123700,18818750,8890,8870,8890,8870,2
|
|
20231110,123600,18800990,8860,8860,8860,8860,0
|
|
20231110,123500,18800990,8860,8860,8860,8860,2
|
|
20231110,123400,18783270,8860,8860,8860,8860,0
|
|
20231110,123300,18783270,8860,8860,8860,8860,0
|
|
20231110,123200,18783270,8860,8860,8860,8860,20
|
|
20231110,123100,18606070,8860,8860,8860,8860,2
|
|
20231110,123000,18588350,8860,8860,8860,8860,33
|
|
20231110,122900,18295970,8890,8890,8890,8890,0
|
|
20231110,122800,18295970,8890,8890,8890,8890,0
|
|
20231110,122700,18295970,8890,8890,8890,8890,0
|
|
20231110,122600,18295970,8890,8890,8890,8890,0
|
|
20231110,122500,18295970,8890,8890,8890,8890,0
|
|
20231110,122400,18295970,8890,8890,8890,8890,0
|
|
20231110,122300,18295970,8890,8890,8890,8890,0
|
|
20231110,122200,18295970,8890,8890,8890,8890,0
|
|
20231110,122100,18295970,8890,8890,8890,8890,0
|
|
20231110,122000,18295970,8890,8890,8890,8890,0
|
|
20231110,121900,18295970,8890,8890,8890,8890,0
|
|
20231110,121800,18295970,8890,8890,8890,8890,0
|
|
20231110,121700,18295970,8890,8890,8890,8890,0
|
|
20231110,121600,18295970,8890,8890,8890,8890,0
|
|
20231110,121500,18295970,8890,8890,8890,8890,0
|
|
20231110,121400,18295970,8890,8890,8890,8890,0
|
|
20231110,121300,18295970,8890,8880,8890,8880,15
|
|
20231110,121200,18162630,8860,8860,8860,8860,0
|
|
20231110,121100,18162630,8860,8860,8860,8860,0
|
|
20231110,121000,18162630,8860,8860,8860,8860,0
|
|
20231110,120900,18162630,8860,8860,8860,8860,5
|
|
20231110,120800,18118330,8850,8850,8850,8850,0
|
|
20231110,120700,18118330,8850,8850,8850,8850,0
|
|
20231110,120600,18118330,8850,8850,8850,8850,0
|
|
20231110,120500,18118330,8850,8850,8850,8850,0
|
|
20231110,120400,18118330,8850,8850,8850,8850,0
|
|
20231110,120300,18118330,8850,8850,8850,8850,0
|
|
20231110,120200,18118330,8850,8850,8850,8850,0
|
|
20231110,120100,18118330,8850,8890,8890,8850,354
|
|
20231110,120000,14977640,8900,8900,8900,8900,0
|
|
20231110,115900,14977640,8900,8900,8900,8900,5
|
|
20231110,115800,14933140,8900,8900,8900,8900,0
|
|
20231110,115700,14933140,8900,8900,8900,8900,0
|
|
20231110,115600,14933140,8900,8900,8900,8900,0
|
|
20231110,115500,14933140,8900,8900,8900,8900,0
|
|
20231110,115400,14933140,8900,8900,8900,8900,0
|
|
20231110,115300,14933140,8900,8900,8900,8900,0
|
|
20231110,115200,14933140,8900,8900,8900,8900,0
|
|
20231110,115100,14933140,8900,8900,8900,8900,0
|
|
20231110,115000,14933140,8900,8900,8900,8900,0
|
|
20231110,114900,14933140,8900,8900,8900,8900,0
|
|
20231110,114800,14933140,8900,8900,8900,8900,0
|
|
20231110,114700,14933140,8900,8900,8900,8900,0
|
|
20231110,114600,14933140,8900,8900,8900,8900,0
|
|
20231110,114500,14933140,8900,8900,8900,8900,0
|
|
20231110,114400,14933140,8900,8900,8900,8900,0
|
|
20231110,114300,14933140,8900,8900,8900,8900,0
|
|
20231110,114200,14933140,8900,8900,8900,8900,0
|
|
20231110,114100,14933140,8900,8900,8900,8900,0
|
|
20231110,114000,14933140,8900,8900,8900,8900,0
|
|
20231110,113900,14933140,8900,8900,8900,8900,0
|
|
20231110,113800,14933140,8900,8900,8900,8900,0
|
|
20231110,113700,14933140,8900,8900,8900,8900,84
|
|
20231110,113600,14185540,8900,8900,8900,8900,0
|
|
20231110,113500,14185540,8900,8900,8900,8900,0
|
|
20231110,113400,14185540,8900,8900,8900,8900,0
|
|
20231110,113300,14185540,8900,8900,8900,8900,0
|
|
20231110,113200,14185540,8900,8900,8900,8900,0
|
|
20231110,113100,14185540,8900,8900,8900,8900,0
|
|
20231110,113000,14185540,8900,8900,8900,8900,0
|
|
20231110,112900,14185540,8900,8900,8900,8900,0
|
|
20231110,112800,14185540,8900,8900,8900,8900,0
|
|
20231110,112700,14185540,8900,8900,8900,8900,0
|
|
20231110,112600,14185540,8900,8900,8900,8900,0
|
|
20231110,112500,14185540,8900,8900,8900,8900,0
|
|
20231110,112400,14185540,8900,8900,8900,8900,0
|
|
20231110,112300,14185540,8900,8900,8900,8900,0
|
|
20231110,112200,14185540,8900,8900,8900,8900,0
|
|
20231110,112100,14185540,8900,8900,8900,8900,0
|
|
20231110,112000,14185540,8900,8920,8920,8900,148
|
|
20231110,111900,12868220,8920,8920,8920,8920,108
|
|
20231110,111800,11904860,8920,8920,8920,8920,2
|
|
20231110,111700,11887020,8920,8920,8920,8920,2
|
|
20231110,111600,11869180,8900,8900,8900,8900,0
|
|
20231110,111500,11869180,8900,8900,8900,8900,0
|
|
20231110,111400,11869180,8900,8900,8900,8900,4
|
|
20231110,111300,11833580,8900,8900,8900,8900,3
|
|
20231110,111200,11806880,8920,8920,8920,8920,0
|
|
20231110,111100,11806880,8920,8920,8920,8920,0
|
|
20231110,111000,11806880,8920,8920,8920,8920,0
|
|
20231110,110900,11806880,8920,8920,8920,8920,0
|
|
20231110,110800,11806880,8920,8920,8920,8920,0
|
|
20231110,110700,11806880,8920,8920,8920,8920,1
|
|
20231110,110600,11797960,8920,8920,8920,8920,0
|
|
20231110,110500,11797960,8920,8920,8920,8920,0
|
|
20231110,110400,11797960,8920,8920,8920,8920,0
|
|
20231110,110300,11797960,8920,8920,8920,8920,1
|
|
20231110,110200,11789040,8920,8920,8920,8920,1
|
|
20231110,110100,11780120,8920,8920,8920,8920,0
|
|
20231110,110000,11780120,8920,8920,8920,8920,0
|
|
20231110,105900,11780120,8920,8920,8920,8920,0
|
|
20231110,105800,11780120,8920,8920,8920,8920,0
|
|
20231110,105700,11780120,8920,8920,8920,8920,0
|
|
20231110,105600,11780120,8920,8920,8920,8920,2
|
|
20231110,105500,11762280,8920,8920,8920,8920,2
|
|
20231110,105400,11744440,8950,8950,8950,8950,0
|
|
20231110,105300,11744440,8950,8950,8950,8950,0
|
|
20231110,105200,11744440,8950,8950,8950,8950,0
|
|
20231110,105100,11744440,8950,8920,8950,8920,6
|
|
20231110,105000,11690810,8940,8940,8940,8940,0
|
|
20231110,104900,11690810,8940,8940,8940,8940,0
|
|
20231110,104800,11690810,8940,8940,8940,8940,0
|
|
20231110,104700,11690810,8940,8940,8940,8940,0
|
|
20231110,104600,11690810,8940,8940,8940,8940,0
|
|
20231110,104500,11690810,8940,8940,8940,8940,0
|
|
20231110,104400,11690810,8940,8940,8940,8940,0
|
|
20231110,104300,11690810,8940,8940,8940,8940,0
|
|
20231110,104200,11690810,8940,8940,8940,8940,0
|
|
20231110,104100,11690810,8940,8940,8940,8940,1
|
|
20231110,104000,11681870,8940,8940,8940,8940,0
|
|
20231110,103900,11681870,8940,8940,8940,8940,0
|
|
20231110,103800,11681870,8940,8940,8940,8940,0
|
|
20231110,103700,11681870,8940,8940,8940,8940,0
|
|
20231110,103600,11681870,8940,8940,8940,8940,0
|
|
20231110,103500,11681870,8940,8940,8940,8940,0
|
|
20231110,103400,11681870,8940,8940,8940,8940,0
|
|
20231110,103300,11681870,8940,8940,8940,8940,0
|
|
20231110,103200,11681870,8940,8940,8940,8940,1
|
|
20231110,103100,11672930,8890,8890,8890,8890,0
|
|
20231110,103000,11672930,8890,8890,8890,8890,0
|
|
20231110,102900,11672930,8890,8890,8890,8890,0
|
|
20231110,102800,11672930,8890,8890,8890,8890,0
|
|
20231110,102700,11672930,8890,8890,8890,8890,0
|
|
20231110,102600,11672930,8890,8890,8890,8890,0
|
|
20231110,102500,11672930,8890,8890,8890,8890,2
|
|
20231110,102400,11655150,8890,8900,8900,8890,65
|
|
20231110,102300,11076850,8890,8890,8890,8890,0
|
|
20231110,102200,11076850,8890,8910,8910,8890,40
|
|
20231110,102100,10720750,8950,8950,8950,8950,1
|
|
20231110,102000,10711800,8950,8950,8950,8950,0
|
|
20231110,101900,10711800,8950,8950,8950,8950,0
|
|
20231110,101800,10711800,8950,8950,8950,8950,0
|
|
20231110,101700,10711800,8950,8950,8950,8950,0
|
|
20231110,101600,10711800,8950,8950,8950,8950,0
|
|
20231110,101500,10711800,8950,8950,8950,8950,0
|
|
20231110,101400,10711800,8950,8950,8950,8950,0
|
|
20231110,101300,10711800,8950,8950,8950,8950,0
|
|
20231110,101200,10711800,8950,8950,8950,8950,0
|
|
20231110,101100,10711800,8950,8950,8950,8950,3
|
|
20231110,101000,10684950,8910,8900,8910,8900,79
|
|
20231110,100900,9981070,8910,8910,8910,8910,0
|
|
20231110,100800,9981070,8910,8910,8910,8910,0
|
|
20231110,100700,9981070,8910,8910,8910,8910,0
|
|
20231110,100600,9981070,8910,8910,8910,8910,0
|
|
20231110,100500,9981070,8910,8910,8910,8910,1
|
|
20231110,100400,9972160,8910,8910,8910,8910,0
|
|
20231110,100300,9972160,8910,8910,8910,8910,0
|
|
20231110,100200,9972160,8910,8910,8910,8910,1
|
|
20231110,100100,9963250,8910,8910,8910,8910,0
|
|
20231110,100000,9963250,8910,8910,8910,8910,0
|
|
20231110,095900,9963250,8910,8910,8910,8910,0
|
|
20231110,095800,9963250,8910,8910,8910,8910,0
|
|
20231110,095700,9963250,8910,8910,8910,8910,0
|
|
20231110,095600,9963250,8910,8910,8910,8910,0
|
|
20231110,095500,9963250,8910,8910,8910,8910,0
|
|
20231110,095400,9963250,8910,8910,8910,8910,0
|
|
20231110,095300,9963250,8910,8910,8910,8910,0
|
|
20231110,095200,9963250,8910,8910,8910,8910,0
|
|
20231110,095100,9963250,8910,8900,8910,8890,8
|
|
20231110,095000,9892050,8890,8890,8890,8890,0
|
|
20231110,094900,9892050,8890,8880,8890,8880,158
|
|
20231110,094800,8487510,8880,8880,8880,8880,1
|
|
20231110,094700,8478630,8870,8870,8870,8870,0
|
|
20231110,094600,8478630,8870,8870,8870,8870,0
|
|
20231110,094500,8478630,8870,8870,8870,8870,0
|
|
20231110,094400,8478630,8870,8870,8870,8870,0
|
|
20231110,094300,8478630,8870,8870,8870,8870,3
|
|
20231110,094200,8452020,8870,8870,8870,8870,214
|
|
20231110,094100,6553840,8890,8890,8890,8890,0
|
|
20231110,094000,6553840,8890,8870,8890,8870,220
|
|
20231110,093900,4598300,8880,8880,8880,8880,0
|
|
20231110,093800,4598300,8880,8910,8910,8880,131
|
|
20231110,093700,3433330,8930,8930,8930,8930,1
|
|
20231110,093600,3424400,8930,8930,8930,8930,1
|
|
20231110,093500,3415470,8910,8910,8910,8910,0
|
|
20231110,093400,3415470,8910,8910,8910,8910,0
|
|
20231110,093300,3415470,8910,8900,8910,8900,89
|
|
20231110,093200,2623340,8890,8910,8910,8890,20
|
|
20231110,093100,2445360,9020,8920,9020,8920,3
|
|
20231110,093000,2418410,8890,8890,8890,8890,0
|
|
20231110,092900,2418410,8890,8890,8890,8890,0
|
|
20231110,092800,2418410,8890,8900,8900,8890,18
|
|
20231110,092700,2258300,8910,8910,8910,8910,0
|
|
20231110,092600,2258300,8910,8910,8910,8910,0
|
|
20231110,092500,2258300,8910,8910,8910,8910,0
|
|
20231110,092400,2258300,8910,8910,8910,8910,13
|
|
20231110,092300,2142470,8910,8930,8930,8910,51
|
|
20231110,092200,1687260,8940,8940,8940,8940,0
|
|
20231110,092100,1687260,8940,8940,8940,8940,0
|
|
20231110,092000,1687260,8940,8940,8940,8940,18
|
|
20231110,091900,1526340,8960,8960,8960,8960,0
|
|
20231110,091800,1526340,8960,8960,8960,8960,0
|
|
20231110,091700,1526340,8960,8960,8960,8960,0
|
|
20231110,091600,1526340,8960,8960,8960,8960,17
|
|
20231110,091500,1374020,9020,9020,9020,9020,1
|
|
20231110,091400,1365000,8940,8940,8940,8940,5
|
|
20231110,091300,1320300,8940,8940,8940,8940,17
|
|
20231110,091200,1168320,9030,9030,9030,9030,0
|
|
20231110,091100,1168320,9030,9030,9030,9030,0
|
|
20231110,091000,1168320,9030,9030,9030,9030,14
|
|
20231110,090900,1041900,9030,9030,9030,9030,0
|
|
20231110,090800,1041900,9030,9030,9030,9030,0
|
|
20231110,090700,1041900,9030,9030,9030,9030,0
|
|
20231110,090600,1041900,9030,8990,9030,8990,10
|
|
20231110,090500,951730,8920,8920,8920,8920,3
|
|
20231110,090400,924970,8920,8910,8920,8910,20
|
|
20231110,090300,746750,9040,8980,9040,8980,55
|
|
20231110,090200,252250,8980,9010,9010,8980,24
|
|
20231110,090100,36130,9020,9040,9040,9020,4
|
|
20231110,090000,0,9070,9070,9070,9070,0
|