644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194100,202157660,9140,9140,9140,9140,165
|
|
20231113,194000,202157660,9140,9140,9140,9140,0
|
|
20231113,193900,202157660,9140,9140,9140,9140,0
|
|
20231113,193800,202157660,9140,9140,9140,9140,0
|
|
20231113,193700,202157660,9140,9140,9140,9140,0
|
|
20231113,193600,202157660,9140,9140,9140,9140,0
|
|
20231113,193500,202157660,9140,9140,9140,9140,0
|
|
20231113,193400,202157660,9140,9140,9140,9140,0
|
|
20231113,193300,202157660,9140,9140,9140,9140,0
|
|
20231113,193200,202157660,9140,9140,9140,9140,0
|
|
20231113,193100,202157660,9140,9140,9140,9140,0
|
|
20231113,193000,202157660,9140,9140,9140,9140,0
|
|
20231113,192900,202157660,9140,9140,9140,9140,0
|
|
20231113,192800,202157660,9140,9140,9140,9140,0
|
|
20231113,192700,202157660,9140,9140,9140,9140,0
|
|
20231113,192600,202157660,9140,9140,9140,9140,0
|
|
20231113,192500,202157660,9140,9140,9140,9140,0
|
|
20231113,192400,202157660,9140,9140,9140,9140,0
|
|
20231113,192300,202157660,9140,9140,9140,9140,0
|
|
20231113,192200,202157660,9140,9140,9140,9140,0
|
|
20231113,192100,202157660,9140,9140,9140,9140,0
|
|
20231113,192000,202157660,9140,9140,9140,9140,0
|
|
20231113,191900,202157660,9140,9140,9140,9140,0
|
|
20231113,191800,202157660,9140,9140,9140,9140,0
|
|
20231113,191700,202157660,9140,9140,9140,9140,0
|
|
20231113,191600,202157660,9140,9140,9140,9140,0
|
|
20231113,191500,202157660,9140,9140,9140,9140,0
|
|
20231113,191400,202157660,9140,9140,9140,9140,0
|
|
20231113,191300,202157660,9140,9140,9140,9140,0
|
|
20231113,191200,202157660,9140,9140,9140,9140,0
|
|
20231113,191100,202157660,9140,9140,9140,9140,165
|
|
20231113,191000,202157660,9140,9140,9140,9140,0
|
|
20231113,190900,202157660,9140,9140,9140,9140,0
|
|
20231113,190800,202157660,9140,9140,9140,9140,0
|
|
20231113,190700,202157660,9140,9140,9140,9140,0
|
|
20231113,190600,202157660,9140,9140,9140,9140,0
|
|
20231113,190500,202157660,9140,9140,9140,9140,0
|
|
20231113,190400,202157660,9140,9140,9140,9140,0
|
|
20231113,190300,202157660,9140,9140,9140,9140,0
|
|
20231113,190200,202157660,9140,9140,9140,9140,0
|
|
20231113,190100,202157660,9140,9140,9140,9140,0
|
|
20231113,190000,202157660,9140,9140,9140,9140,0
|
|
20231113,185900,202157660,9140,9140,9140,9140,0
|
|
20231113,185800,202157660,9140,9140,9140,9140,0
|
|
20231113,185700,202157660,9140,9140,9140,9140,0
|
|
20231113,185600,202157660,9140,9140,9140,9140,0
|
|
20231113,185500,202157660,9140,9140,9140,9140,0
|
|
20231113,185400,202157660,9140,9140,9140,9140,0
|
|
20231113,185300,202157660,9140,9140,9140,9140,0
|
|
20231113,185200,202157660,9140,9140,9140,9140,0
|
|
20231113,185100,202157660,9140,9140,9140,9140,0
|
|
20231113,185000,202157660,9140,9140,9140,9140,0
|
|
20231113,184900,202157660,9140,9140,9140,9140,0
|
|
20231113,184800,202157660,9140,9140,9140,9140,0
|
|
20231113,184700,202157660,9140,9140,9140,9140,0
|
|
20231113,184600,202157660,9140,9140,9140,9140,0
|
|
20231113,184500,202157660,9140,9140,9140,9140,0
|
|
20231113,184400,202157660,9140,9140,9140,9140,0
|
|
20231113,184300,202157660,9140,9140,9140,9140,0
|
|
20231113,184200,202157660,9140,9140,9140,9140,0
|
|
20231113,184100,202157660,9140,9140,9140,9140,165
|
|
20231113,184000,202157660,9140,9140,9140,9140,0
|
|
20231113,183900,202157660,9140,9140,9140,9140,0
|
|
20231113,183800,202157660,9140,9140,9140,9140,0
|
|
20231113,183700,202157660,9140,9140,9140,9140,0
|
|
20231113,183600,202157660,9140,9140,9140,9140,0
|
|
20231113,183500,202157660,9140,9140,9140,9140,0
|
|
20231113,183400,202157660,9140,9140,9140,9140,0
|
|
20231113,183300,202157660,9140,9140,9140,9140,0
|
|
20231113,183200,202157660,9140,9140,9140,9140,0
|
|
20231113,183100,202157660,9140,9140,9140,9140,0
|
|
20231113,183000,202157660,9140,9140,9140,9140,0
|
|
20231113,182900,202157660,9140,9140,9140,9140,0
|
|
20231113,182800,202157660,9140,9140,9140,9140,0
|
|
20231113,182700,202157660,9140,9140,9140,9140,0
|
|
20231113,182600,202157660,9140,9140,9140,9140,0
|
|
20231113,182500,202157660,9140,9140,9140,9140,0
|
|
20231113,182400,202157660,9140,9140,9140,9140,0
|
|
20231113,182300,202157660,9140,9140,9140,9140,0
|
|
20231113,182200,202157660,9140,9140,9140,9140,0
|
|
20231113,182100,202157660,9140,9140,9140,9140,0
|
|
20231113,182000,202157660,9140,9140,9140,9140,0
|
|
20231113,181900,202157660,9140,9140,9140,9140,0
|
|
20231113,181800,202157660,9140,9140,9140,9140,0
|
|
20231113,181700,202157660,9140,9140,9140,9140,0
|
|
20231113,181600,202157660,9140,9140,9140,9140,0
|
|
20231113,181500,202157660,9140,9140,9140,9140,0
|
|
20231113,181400,202157660,9140,9140,9140,9140,0
|
|
20231113,181300,202157660,9140,9140,9140,9140,0
|
|
20231113,181200,202157660,9140,9140,9140,9140,0
|
|
20231113,181100,202157660,9140,9140,9140,9140,165
|
|
20231113,181000,202157660,9140,9140,9140,9140,0
|
|
20231113,180900,202157660,9140,9140,9140,9140,0
|
|
20231113,180800,202157660,9140,9140,9140,9140,0
|
|
20231113,180700,202157660,9140,9140,9140,9140,0
|
|
20231113,180600,202157660,9140,9140,9140,9140,0
|
|
20231113,180500,202157660,9140,9140,9140,9140,0
|
|
20231113,180400,202157660,9140,9140,9140,9140,0
|
|
20231113,180300,202157660,9140,9140,9140,9140,0
|
|
20231113,180200,202157660,9140,9140,9140,9140,0
|
|
20231113,180100,202157660,9140,9140,9140,9140,0
|
|
20231113,180000,202157660,9140,9140,9140,9140,0
|
|
20231113,175900,202157660,9140,9140,9140,9140,0
|
|
20231113,175800,202157660,9140,9140,9140,9140,0
|
|
20231113,175700,202157660,9140,9140,9140,9140,0
|
|
20231113,175600,202157660,9140,9140,9140,9140,0
|
|
20231113,175500,202157660,9140,9140,9140,9140,0
|
|
20231113,175400,202157660,9140,9140,9140,9140,0
|
|
20231113,175300,202157660,9140,9140,9140,9140,0
|
|
20231113,175200,202157660,9140,9140,9140,9140,0
|
|
20231113,175100,202157660,9140,9140,9140,9140,0
|
|
20231113,175000,202157660,9140,9140,9140,9140,0
|
|
20231113,174900,202157660,9140,9140,9140,9140,0
|
|
20231113,174800,202157660,9140,9140,9140,9140,0
|
|
20231113,174700,202157660,9140,9140,9140,9140,0
|
|
20231113,174600,202157660,9140,9140,9140,9140,0
|
|
20231113,174500,202157660,9140,9140,9140,9140,0
|
|
20231113,174400,202157660,9140,9140,9140,9140,0
|
|
20231113,174300,202157660,9140,9140,9140,9140,0
|
|
20231113,174200,202157660,9140,9140,9140,9140,0
|
|
20231113,174100,202157660,9140,9140,9140,9140,165
|
|
20231113,174000,202157660,9140,9140,9140,9140,0
|
|
20231113,173900,202157660,9140,9140,9140,9140,0
|
|
20231113,173800,202157660,9140,9140,9140,9140,0
|
|
20231113,173700,202157660,9140,9140,9140,9140,0
|
|
20231113,173600,202157660,9140,9140,9140,9140,0
|
|
20231113,173500,202157660,9140,9140,9140,9140,0
|
|
20231113,173400,202157660,9140,9140,9140,9140,0
|
|
20231113,173300,202157660,9140,9140,9140,9140,0
|
|
20231113,173200,202157660,9140,9140,9140,9140,0
|
|
20231113,173100,202157660,9140,9140,9140,9140,0
|
|
20231113,173000,202157660,9140,9140,9140,9140,0
|
|
20231113,172900,202157660,9140,9140,9140,9140,0
|
|
20231113,172800,202157660,9140,9140,9140,9140,0
|
|
20231113,172700,202157660,9140,9140,9140,9140,0
|
|
20231113,172600,202157660,9140,9140,9140,9140,0
|
|
20231113,172500,202157660,9140,9140,9140,9140,0
|
|
20231113,172400,202157660,9140,9140,9140,9140,0
|
|
20231113,172300,202157660,9140,9140,9140,9140,0
|
|
20231113,172200,202157660,9140,9140,9140,9140,0
|
|
20231113,172100,202157660,9140,9140,9140,9140,0
|
|
20231113,172000,202157660,9140,9140,9140,9140,0
|
|
20231113,171900,202157660,9140,9140,9140,9140,0
|
|
20231113,171800,202157660,9140,9140,9140,9140,0
|
|
20231113,171700,202157660,9140,9140,9140,9140,0
|
|
20231113,171600,202157660,9140,9140,9140,9140,0
|
|
20231113,171500,202157660,9140,9140,9140,9140,0
|
|
20231113,171400,202157660,9140,9140,9140,9140,0
|
|
20231113,171300,202157660,9140,9140,9140,9140,0
|
|
20231113,171200,202157660,9140,9140,9140,9140,0
|
|
20231113,171100,202157660,9140,9140,9140,9140,165
|
|
20231113,171000,202157660,9140,9140,9140,9140,0
|
|
20231113,170900,202157660,9140,9140,9140,9140,0
|
|
20231113,170800,202157660,9140,9140,9140,9140,0
|
|
20231113,170700,202157660,9140,9140,9140,9140,0
|
|
20231113,170600,202157660,9140,9140,9140,9140,0
|
|
20231113,170500,202157660,9140,9140,9140,9140,0
|
|
20231113,170400,202157660,9140,9140,9140,9140,0
|
|
20231113,170300,202157660,9140,9140,9140,9140,0
|
|
20231113,170200,202157660,9140,9140,9140,9140,0
|
|
20231113,170100,202157660,9140,9140,9140,9140,0
|
|
20231113,170000,202157660,9140,9140,9140,9140,0
|
|
20231113,165900,202157660,9140,9140,9140,9140,0
|
|
20231113,165800,202157660,9140,9140,9140,9140,0
|
|
20231113,165700,202157660,9140,9140,9140,9140,0
|
|
20231113,165600,202157660,9140,9140,9140,9140,0
|
|
20231113,165500,202157660,9140,9140,9140,9140,0
|
|
20231113,165400,202157660,9140,9140,9140,9140,0
|
|
20231113,165300,202157660,9140,9140,9140,9140,0
|
|
20231113,165200,202157660,9140,9140,9140,9140,0
|
|
20231113,165100,202157660,9140,9140,9140,9140,0
|
|
20231113,165000,202157660,9140,9140,9140,9140,0
|
|
20231113,164900,202157660,9140,9140,9140,9140,0
|
|
20231113,164800,202157660,9140,9140,9140,9140,0
|
|
20231113,164700,202157660,9140,9140,9140,9140,0
|
|
20231113,164600,202157660,9140,9140,9140,9140,0
|
|
20231113,164500,202157660,9140,9140,9140,9140,0
|
|
20231113,164400,202157660,9140,9140,9140,9140,0
|
|
20231113,164300,202157660,9140,9140,9140,9140,0
|
|
20231113,164200,202157660,9140,9140,9140,9140,0
|
|
20231113,164100,202157660,9140,9140,9140,9140,165
|
|
20231113,164000,202157660,9140,9140,9140,9140,0
|
|
20231113,163900,202157660,9140,9140,9140,9140,0
|
|
20231113,163800,202157660,9140,9140,9140,9140,0
|
|
20231113,163700,202157660,9140,9140,9140,9140,0
|
|
20231113,163600,202157660,9140,9140,9140,9140,0
|
|
20231113,163500,202157660,9140,9140,9140,9140,0
|
|
20231113,163400,202157660,9140,9140,9140,9140,0
|
|
20231113,163300,202157660,9140,9140,9140,9140,0
|
|
20231113,163200,202157660,9140,9140,9140,9140,0
|
|
20231113,163100,202157660,9140,9140,9140,9140,0
|
|
20231113,163000,202157660,9140,9140,9140,9140,0
|
|
20231113,162900,202157660,9140,9140,9140,9140,0
|
|
20231113,162800,202157660,9140,9140,9140,9140,0
|
|
20231113,162700,202157660,9140,9140,9140,9140,0
|
|
20231113,162600,202157660,9140,9140,9140,9140,0
|
|
20231113,162500,202157660,9140,9140,9140,9140,0
|
|
20231113,162400,202157660,9140,9140,9140,9140,0
|
|
20231113,162300,202157660,9140,9140,9140,9140,0
|
|
20231113,162200,202157660,9140,9140,9140,9140,0
|
|
20231113,162100,202157660,9140,9140,9140,9140,0
|
|
20231113,162000,202157660,9140,9140,9140,9140,0
|
|
20231113,161900,202157660,9140,9140,9140,9140,0
|
|
20231113,161800,202157660,9140,9140,9140,9140,0
|
|
20231113,161700,202157660,9140,9140,9140,9140,0
|
|
20231113,161600,202157660,9140,9140,9140,9140,0
|
|
20231113,161500,202157660,9140,9140,9140,9140,0
|
|
20231113,161400,202157660,9140,9140,9140,9140,0
|
|
20231113,161300,202157660,9140,9140,9140,9140,0
|
|
20231113,161200,202157660,9140,9140,9140,9140,0
|
|
20231113,161100,202157660,9140,9140,9140,9140,165
|
|
20231113,161000,202157660,9140,9140,9140,9140,0
|
|
20231113,160900,202157660,9140,9140,9140,9140,0
|
|
20231113,160800,202157660,9140,9140,9140,9140,0
|
|
20231113,160700,202157660,9140,9140,9140,9140,0
|
|
20231113,160600,202157660,9140,9140,9140,9140,0
|
|
20231113,160500,202157660,9140,9140,9140,9140,0
|
|
20231113,160400,202157660,9140,9140,9140,9140,0
|
|
20231113,160300,202157660,9140,9140,9140,9140,0
|
|
20231113,160200,202157660,9140,9140,9140,9140,0
|
|
20231113,160100,202157660,9140,9140,9140,9140,0
|
|
20231113,160000,202157660,9140,9140,9140,9140,0
|
|
20231113,155900,202157660,9140,9140,9140,9140,0
|
|
20231113,155800,202157660,9140,9140,9140,9140,0
|
|
20231113,155700,202157660,9140,9140,9140,9140,0
|
|
20231113,155600,202157660,9140,9140,9140,9140,0
|
|
20231113,155500,202157660,9140,9140,9140,9140,0
|
|
20231113,155400,202157660,9140,9140,9140,9140,0
|
|
20231113,155300,202157660,9140,9140,9140,9140,0
|
|
20231113,155200,202157660,9140,9140,9140,9140,0
|
|
20231113,155100,202157660,9140,9140,9140,9140,0
|
|
20231113,155000,202157660,9140,9140,9140,9140,0
|
|
20231113,154900,202157660,9140,9140,9140,9140,0
|
|
20231113,154800,202157660,9140,9140,9140,9140,0
|
|
20231113,154700,202157660,9140,9140,9140,9140,0
|
|
20231113,154600,202157660,9140,9140,9140,9140,0
|
|
20231113,154500,202157660,9140,9140,9140,9140,0
|
|
20231113,154400,202157660,9140,9140,9140,9140,0
|
|
20231113,154300,202157660,9140,9140,9140,9140,0
|
|
20231113,154200,202157660,9140,9140,9140,9140,0
|
|
20231113,154100,202157660,9140,9140,9140,9140,165
|
|
20231113,154000,202157660,9140,9140,9140,9140,0
|
|
20231113,153900,202157660,9140,9140,9140,9140,0
|
|
20231113,153800,202157660,9140,9140,9140,9140,0
|
|
20231113,153700,202157660,9140,9140,9140,9140,0
|
|
20231113,153600,202157660,9140,9140,9140,9140,0
|
|
20231113,153500,202157660,9140,9140,9140,9140,0
|
|
20231113,153400,202157660,9140,9140,9140,9140,0
|
|
20231113,153300,202157660,9140,9140,9140,9140,0
|
|
20231113,153200,202157660,9140,9140,9140,9140,0
|
|
20231113,153100,202157660,9140,9140,9140,9140,0
|
|
20231113,153000,202157660,9140,9140,9140,9140,165
|
|
20231113,152900,200649560,9110,9110,9110,9110,0
|
|
20231113,152800,200649560,9110,9110,9110,9110,0
|
|
20231113,152700,200649560,9110,9110,9110,9110,0
|
|
20231113,152600,200649560,9110,9110,9110,9110,0
|
|
20231113,152500,200649560,9110,9110,9110,9110,0
|
|
20231113,152400,200649560,9110,9110,9110,9110,0
|
|
20231113,152300,200649560,9110,9110,9110,9110,0
|
|
20231113,152200,200649560,9110,9110,9110,9110,0
|
|
20231113,152100,200649560,9110,9110,9110,9110,0
|
|
20231113,152000,200649560,9110,9110,9110,9110,0
|
|
20231113,151900,200649560,9110,9110,9110,9100,64
|
|
20231113,151800,200067020,9110,9110,9110,9110,6
|
|
20231113,151700,200012360,9110,9110,9110,9110,30
|
|
20231113,151600,199739060,9110,9110,9110,9110,399
|
|
20231113,151500,196104170,9110,9110,9110,9110,180
|
|
20231113,151400,194464370,9110,9110,9110,9110,2586
|
|
20231113,151300,170905910,9100,9100,9100,9100,5
|
|
20231113,151200,170860410,9110,9110,9110,9110,5
|
|
20231113,151100,170814860,9130,9130,9130,9130,0
|
|
20231113,151000,170814860,9130,9130,9130,9130,0
|
|
20231113,150900,170814860,9130,9130,9130,9130,0
|
|
20231113,150800,170814860,9130,9130,9130,9130,0
|
|
20231113,150700,170814860,9130,9130,9130,9130,0
|
|
20231113,150600,170814860,9130,9130,9130,9130,1
|
|
20231113,150500,170805730,9100,9100,9100,9100,0
|
|
20231113,150400,170805730,9100,9100,9100,9100,4
|
|
20231113,150300,170769330,9140,9140,9140,9140,0
|
|
20231113,150200,170769330,9140,9110,9140,9110,501
|
|
20231113,150100,166205190,9130,9120,9130,9120,1247
|
|
20231113,150000,154822540,9120,9060,9120,9060,2923
|
|
20231113,145900,128232470,9050,9050,9050,9050,0
|
|
20231113,145800,128232470,9050,9050,9050,9050,0
|
|
20231113,145700,128232470,9050,9050,9050,9050,312
|
|
20231113,145600,125408870,9050,9050,9050,9050,22
|
|
20231113,145500,125209770,9010,9010,9010,9010,300
|
|
20231113,145400,122506770,9060,9060,9060,9060,0
|
|
20231113,145300,122506770,9060,9060,9060,9060,0
|
|
20231113,145200,122506770,9060,9060,9060,9060,0
|
|
20231113,145100,122506770,9060,9060,9060,9060,0
|
|
20231113,145000,122506770,9060,9060,9060,9060,0
|
|
20231113,144900,122506770,9060,9060,9060,9060,0
|
|
20231113,144800,122506770,9060,9060,9060,9060,0
|
|
20231113,144700,122506770,9060,9060,9060,9060,0
|
|
20231113,144600,122506770,9060,9060,9060,9060,0
|
|
20231113,144500,122506770,9060,9060,9060,9060,0
|
|
20231113,144400,122506770,9060,9060,9060,9060,0
|
|
20231113,144300,122506770,9060,9060,9060,9060,0
|
|
20231113,144200,122506770,9060,9060,9060,9060,0
|
|
20231113,144100,122506770,9060,9060,9060,9060,0
|
|
20231113,144000,122506770,9060,9060,9060,9060,0
|
|
20231113,143900,122506770,9060,9060,9060,9060,0
|
|
20231113,143800,122506770,9060,9060,9060,9060,0
|
|
20231113,143700,122506770,9060,9060,9060,9060,0
|
|
20231113,143600,122506770,9060,9060,9060,9060,0
|
|
20231113,143500,122506770,9060,9060,9060,9060,0
|
|
20231113,143400,122506770,9060,9060,9060,9060,0
|
|
20231113,143300,122506770,9060,9060,9060,9060,0
|
|
20231113,143200,122506770,9060,9060,9060,9060,0
|
|
20231113,143100,122506770,9060,9060,9060,9060,0
|
|
20231113,143000,122506770,9060,9060,9060,9060,0
|
|
20231113,142900,122506770,9060,9060,9060,9060,0
|
|
20231113,142800,122506770,9060,9060,9060,9060,0
|
|
20231113,142700,122506770,9060,9060,9060,9060,0
|
|
20231113,142600,122506770,9060,9060,9060,9060,0
|
|
20231113,142500,122506770,9060,9060,9060,9060,0
|
|
20231113,142400,122506770,9060,9060,9060,9060,0
|
|
20231113,142300,122506770,9060,9060,9060,9060,0
|
|
20231113,142200,122506770,9060,9060,9060,9060,0
|
|
20231113,142100,122506770,9060,9060,9060,9060,0
|
|
20231113,142000,122506770,9060,9060,9060,9060,0
|
|
20231113,141900,122506770,9060,9060,9060,9060,0
|
|
20231113,141800,122506770,9060,9060,9060,9060,1
|
|
20231113,141700,122497710,9060,9060,9060,9060,0
|
|
20231113,141600,122497710,9060,9060,9060,9060,0
|
|
20231113,141500,122497710,9060,9060,9060,9060,0
|
|
20231113,141400,122497710,9060,9060,9060,9060,0
|
|
20231113,141300,122497710,9060,9060,9060,9060,0
|
|
20231113,141200,122497710,9060,9060,9060,9060,1
|
|
20231113,141100,122488650,9050,9050,9050,9050,0
|
|
20231113,141000,122488650,9050,9040,9050,9040,306
|
|
20231113,140900,119721410,9040,9040,9040,9040,0
|
|
20231113,140800,119721410,9040,9040,9040,9040,0
|
|
20231113,140700,119721410,9040,9040,9040,9040,0
|
|
20231113,140600,119721410,9040,9040,9040,9040,0
|
|
20231113,140500,119721410,9040,9040,9040,9040,0
|
|
20231113,140400,119721410,9040,9000,9040,8970,283
|
|
20231113,140300,117180720,9060,9060,9060,9060,0
|
|
20231113,140200,117180720,9060,9060,9060,9060,0
|
|
20231113,140100,117180720,9060,9060,9060,9060,0
|
|
20231113,140000,117180720,9060,9060,9060,9060,0
|
|
20231113,135900,117180720,9060,9060,9060,9060,0
|
|
20231113,135800,117180720,9060,9060,9060,9060,1
|
|
20231113,135700,117171660,9050,9050,9050,9050,0
|
|
20231113,135600,117171660,9050,9050,9050,9050,25
|
|
20231113,135500,116945410,9060,9060,9060,9060,0
|
|
20231113,135400,116945410,9060,9060,9060,9060,0
|
|
20231113,135300,116945410,9060,9060,9060,9060,0
|
|
20231113,135200,116945410,9060,9060,9060,9060,0
|
|
20231113,135100,116945410,9060,9060,9060,9060,0
|
|
20231113,135000,116945410,9060,9060,9060,9060,0
|
|
20231113,134900,116945410,9060,9060,9060,9060,0
|
|
20231113,134800,116945410,9060,9060,9060,9060,0
|
|
20231113,134700,116945410,9060,9060,9060,9060,0
|
|
20231113,134600,116945410,9060,9060,9060,9060,0
|
|
20231113,134500,116945410,9060,9060,9060,9060,0
|
|
20231113,134400,116945410,9060,9060,9060,9060,0
|
|
20231113,134300,116945410,9060,9060,9060,9060,0
|
|
20231113,134200,116945410,9060,9060,9060,9060,0
|
|
20231113,134100,116945410,9060,9060,9060,9060,5
|
|
20231113,134000,116900110,9060,9060,9060,9060,0
|
|
20231113,133900,116900110,9060,9060,9060,9060,0
|
|
20231113,133800,116900110,9060,9060,9060,9060,0
|
|
20231113,133700,116900110,9060,9060,9060,9060,0
|
|
20231113,133600,116900110,9060,9060,9060,9060,0
|
|
20231113,133500,116900110,9060,9060,9060,9060,1
|
|
20231113,133400,116891050,9050,9050,9050,9050,0
|
|
20231113,133300,116891050,9050,9050,9050,9050,0
|
|
20231113,133200,116891050,9050,9050,9050,9050,0
|
|
20231113,133100,116891050,9050,9050,9050,9050,0
|
|
20231113,133000,116891050,9050,9050,9050,9050,0
|
|
20231113,132900,116891050,9050,9050,9050,9050,0
|
|
20231113,132800,116891050,9050,9050,9050,9050,0
|
|
20231113,132700,116891050,9050,9050,9050,9050,0
|
|
20231113,132600,116891050,9050,9050,9050,9050,0
|
|
20231113,132500,116891050,9050,9050,9050,9050,0
|
|
20231113,132400,116891050,9050,9050,9050,9050,1
|
|
20231113,132300,116882000,9060,9060,9060,9060,0
|
|
20231113,132200,116882000,9060,9060,9060,9060,0
|
|
20231113,132100,116882000,9060,9060,9060,9060,0
|
|
20231113,132000,116882000,9060,9060,9060,9060,0
|
|
20231113,131900,116882000,9060,9060,9060,9060,0
|
|
20231113,131800,116882000,9060,9060,9060,9060,100
|
|
20231113,131700,115976000,9060,9060,9060,9060,0
|
|
20231113,131600,115976000,9060,9060,9060,9060,0
|
|
20231113,131500,115976000,9060,9060,9060,9060,0
|
|
20231113,131400,115976000,9060,9050,9060,9050,101
|
|
20231113,131300,115061940,9050,9050,9050,9050,0
|
|
20231113,131200,115061940,9050,9050,9050,9050,0
|
|
20231113,131100,115061940,9050,9050,9050,9050,0
|
|
20231113,131000,115061940,9050,9050,9050,9050,0
|
|
20231113,130900,115061940,9050,9050,9050,9050,0
|
|
20231113,130800,115061940,9050,9050,9050,9050,0
|
|
20231113,130700,115061940,9050,9050,9050,9050,0
|
|
20231113,130600,115061940,9050,9050,9050,9050,158
|
|
20231113,130500,113632040,9050,9050,9050,9050,0
|
|
20231113,130400,113632040,9050,9050,9050,9050,187
|
|
20231113,130300,111939690,9050,8920,9050,8920,949
|
|
20231113,130200,103407920,8930,8960,8960,8930,1716
|
|
20231113,130100,88042670,8960,8960,8960,8960,100
|
|
20231113,130000,87146670,8960,8970,8970,8960,732
|
|
20231113,125900,80581730,8980,8980,8980,8980,0
|
|
20231113,125800,80581730,8980,8980,8980,8980,0
|
|
20231113,125700,80581730,8980,8980,8980,8980,0
|
|
20231113,125600,80581730,8980,8980,8980,8980,0
|
|
20231113,125500,80581730,8980,8980,8980,8980,1
|
|
20231113,125400,80572750,8990,8990,8990,8990,1
|
|
20231113,125300,80563760,8970,8970,8970,8970,0
|
|
20231113,125200,80563760,8970,8970,8970,8970,0
|
|
20231113,125100,80563760,8970,8970,8970,8970,0
|
|
20231113,125000,80563760,8970,8970,8970,8970,0
|
|
20231113,124900,80563760,8970,8970,8970,8970,0
|
|
20231113,124800,80563760,8970,8970,8970,8970,0
|
|
20231113,124700,80563760,8970,8970,8970,8970,0
|
|
20231113,124600,80563760,8970,8970,8970,8970,0
|
|
20231113,124500,80563760,8970,8970,8970,8970,0
|
|
20231113,124400,80563760,8970,8970,8970,8970,0
|
|
20231113,124300,80563760,8970,8970,8970,8970,0
|
|
20231113,124200,80563760,8970,8970,8970,8970,0
|
|
20231113,124100,80563760,8970,8970,8970,8970,0
|
|
20231113,124000,80563760,8970,8990,8990,8970,12
|
|
20231113,123900,80456040,8980,8980,8980,8980,0
|
|
20231113,123800,80456040,8980,8980,8980,8980,0
|
|
20231113,123700,80456040,8980,8980,8980,8980,0
|
|
20231113,123600,80456040,8980,8980,8980,8980,0
|
|
20231113,123500,80456040,8980,8980,8980,8980,0
|
|
20231113,123400,80456040,8980,8980,8980,8980,4
|
|
20231113,123300,80420120,8980,8980,8980,8980,0
|
|
20231113,123200,80420120,8980,8980,8980,8980,2
|
|
20231113,123100,80402160,8980,8980,8980,8980,0
|
|
20231113,123000,80402160,8980,8980,8980,8980,0
|
|
20231113,122900,80402160,8980,8980,8980,8980,0
|
|
20231113,122800,80402160,8980,8980,8980,8980,0
|
|
20231113,122700,80402160,8980,8980,8980,8980,0
|
|
20231113,122600,80402160,8980,8980,8980,8980,2
|
|
20231113,122500,80384200,8970,8970,8970,8970,0
|
|
20231113,122400,80384200,8970,8970,8970,8970,0
|
|
20231113,122300,80384200,8970,8970,8970,8970,0
|
|
20231113,122200,80384200,8970,8970,8970,8970,0
|
|
20231113,122100,80384200,8970,8970,8970,8970,2
|
|
20231113,122000,80366260,8970,8970,8970,8970,0
|
|
20231113,121900,80366260,8970,8970,8970,8970,0
|
|
20231113,121800,80366260,8970,8970,8970,8970,0
|
|
20231113,121700,80366260,8970,8970,8970,8970,5
|
|
20231113,121600,80321410,8970,8970,8970,8970,0
|
|
20231113,121500,80321410,8970,8970,8970,8970,725
|
|
20231113,121400,73818160,8970,8970,8970,8970,0
|
|
20231113,121300,73818160,8970,8970,8970,8970,0
|
|
20231113,121200,73818160,8970,8970,8970,8970,0
|
|
20231113,121100,73818160,8970,8970,8970,8970,195
|
|
20231113,121000,72069010,8970,8970,8970,8970,0
|
|
20231113,120900,72069010,8970,8970,8970,8970,34
|
|
20231113,120800,71764030,8970,8970,8970,8970,0
|
|
20231113,120700,71764030,8970,8970,8970,8970,167
|
|
20231113,120600,70266040,8970,8970,8970,8970,0
|
|
20231113,120500,70266040,8970,8970,8970,8970,0
|
|
20231113,120400,70266040,8970,8970,8970,8970,0
|
|
20231113,120300,70266040,8970,8970,8970,8970,0
|
|
20231113,120200,70266040,8970,8970,8970,8970,0
|
|
20231113,120100,70266040,8970,8970,8970,8970,0
|
|
20231113,120000,70266040,8970,9000,9000,8970,2042
|
|
20231113,115900,51910800,9000,9000,9000,9000,0
|
|
20231113,115800,51910800,9000,9000,9000,9000,0
|
|
20231113,115700,51910800,9000,9000,9000,9000,0
|
|
20231113,115600,51910800,9000,9000,9000,9000,0
|
|
20231113,115500,51910800,9000,9000,9000,9000,0
|
|
20231113,115400,51910800,9000,9000,9000,9000,20
|
|
20231113,115300,51730800,9000,9000,9000,9000,0
|
|
20231113,115200,51730800,9000,9000,9000,9000,0
|
|
20231113,115100,51730800,9000,9000,9000,9000,0
|
|
20231113,115000,51730800,9000,9000,9000,9000,0
|
|
20231113,114900,51730800,9000,9000,9000,9000,0
|
|
20231113,114800,51730800,9000,9000,9000,9000,0
|
|
20231113,114700,51730800,9000,9000,9000,9000,0
|
|
20231113,114600,51730800,9000,9000,9000,9000,808
|
|
20231113,114500,44458800,9000,9000,9000,9000,0
|
|
20231113,114400,44458800,9000,9000,9000,9000,0
|
|
20231113,114300,44458800,9000,9000,9000,9000,0
|
|
20231113,114200,44458800,9000,9000,9000,9000,0
|
|
20231113,114100,44458800,9000,9000,9000,9000,0
|
|
20231113,114000,44458800,9000,9000,9000,9000,0
|
|
20231113,113900,44458800,9000,9000,9000,9000,141
|
|
20231113,113800,43189800,9000,9000,9000,9000,0
|
|
20231113,113700,43189800,9000,9000,9000,9000,0
|
|
20231113,113600,43189800,9000,9000,9000,9000,0
|
|
20231113,113500,43189800,9000,9000,9000,9000,0
|
|
20231113,113400,43189800,9000,9000,9000,9000,0
|
|
20231113,113300,43189800,9000,9000,9000,9000,0
|
|
20231113,113200,43189800,9000,9000,9000,9000,0
|
|
20231113,113100,43189800,9000,9000,9000,9000,1
|
|
20231113,113000,43180800,9000,9000,9000,9000,0
|
|
20231113,112900,43180800,9000,9000,9000,9000,0
|
|
20231113,112800,43180800,9000,9000,9000,9000,912
|
|
20231113,112700,34972800,9010,9010,9010,9010,0
|
|
20231113,112600,34972800,9010,9010,9010,9010,0
|
|
20231113,112500,34972800,9010,9010,9010,9010,0
|
|
20231113,112400,34972800,9010,9010,9010,9010,0
|
|
20231113,112300,34972800,9010,9010,9010,9010,0
|
|
20231113,112200,34972800,9010,9010,9010,9010,0
|
|
20231113,112100,34972800,9010,9010,9010,9010,0
|
|
20231113,112000,34972800,9010,9010,9010,9010,0
|
|
20231113,111900,34972800,9010,9010,9010,9010,50
|
|
20231113,111800,34522300,9010,9010,9010,9010,0
|
|
20231113,111700,34522300,9010,9010,9010,9010,90
|
|
20231113,111600,33711400,9020,9020,9020,9020,0
|
|
20231113,111500,33711400,9020,9020,9020,9020,1
|
|
20231113,111400,33702380,9010,9010,9010,9010,0
|
|
20231113,111300,33702380,9010,9010,9010,9010,0
|
|
20231113,111200,33702380,9010,9010,9010,9010,0
|
|
20231113,111100,33702380,9010,9010,9010,9010,0
|
|
20231113,111000,33702380,9010,9010,9010,9010,0
|
|
20231113,110900,33702380,9010,9010,9010,9010,0
|
|
20231113,110800,33702380,9010,9010,9010,9010,0
|
|
20231113,110700,33702380,9010,9010,9010,9010,100
|
|
20231113,110600,32801380,9010,9010,9010,9010,282
|
|
20231113,110500,30260560,9020,9020,9020,9020,10
|
|
20231113,110400,30170360,9020,9020,9020,9020,0
|
|
20231113,110300,30170360,9020,9020,9020,9020,0
|
|
20231113,110200,30170360,9020,9020,9020,9020,0
|
|
20231113,110100,30170360,9020,9020,9020,9020,0
|
|
20231113,110000,30170360,9020,9020,9020,9020,0
|
|
20231113,105900,30170360,9020,9020,9020,9020,80
|
|
20231113,105800,29448760,9020,9020,9020,9020,0
|
|
20231113,105700,29448760,9020,9020,9020,9020,0
|
|
20231113,105600,29448760,9020,9020,9020,9020,10
|
|
20231113,105500,29358560,9010,9010,9010,9010,0
|
|
20231113,105400,29358560,9010,9010,9010,9010,0
|
|
20231113,105300,29358560,9010,9010,9010,9010,0
|
|
20231113,105200,29358560,9010,9010,9010,9010,0
|
|
20231113,105100,29358560,9010,9010,9010,9010,0
|
|
20231113,105000,29358560,9010,9010,9010,9010,0
|
|
20231113,104900,29358560,9010,9010,9010,9010,0
|
|
20231113,104800,29358560,9010,9010,9010,9010,0
|
|
20231113,104700,29358560,9010,9010,9010,9010,0
|
|
20231113,104600,29358560,9010,9010,9010,9010,0
|
|
20231113,104500,29358560,9010,9010,9010,9010,6
|
|
20231113,104400,29304500,9010,9010,9020,9010,115
|
|
20231113,104300,28268250,9010,9010,9010,9010,2
|
|
20231113,104200,28250230,9000,9000,9000,9000,0
|
|
20231113,104100,28250230,9000,9000,9000,9000,0
|
|
20231113,104000,28250230,9000,9000,9000,9000,0
|
|
20231113,103900,28250230,9000,9000,9000,9000,0
|
|
20231113,103800,28250230,9000,9000,9000,9000,0
|
|
20231113,103700,28250230,9000,9000,9000,9000,0
|
|
20231113,103600,28250230,9000,9000,9000,9000,0
|
|
20231113,103500,28250230,9000,9000,9000,9000,0
|
|
20231113,103400,28250230,9000,9000,9000,9000,0
|
|
20231113,103300,28250230,9000,9000,9000,9000,0
|
|
20231113,103200,28250230,9000,9000,9000,9000,0
|
|
20231113,103100,28250230,9000,9000,9000,9000,0
|
|
20231113,103000,28250230,9000,9000,9000,9000,0
|
|
20231113,102900,28250230,9000,9000,9000,9000,0
|
|
20231113,102800,28250230,9000,9000,9000,9000,0
|
|
20231113,102700,28250230,9000,9000,9000,9000,0
|
|
20231113,102600,28250230,9000,9000,9000,9000,0
|
|
20231113,102500,28250230,9000,9000,9000,9000,233
|
|
20231113,102400,26153230,9010,9030,9030,9010,865
|
|
20231113,102300,18353540,9040,9040,9040,9040,0
|
|
20231113,102200,18353540,9040,9040,9040,9040,201
|
|
20231113,102100,16536500,9020,9020,9020,9020,0
|
|
20231113,102000,16536500,9020,9020,9020,9020,0
|
|
20231113,101900,16536500,9020,9020,9020,9020,0
|
|
20231113,101800,16536500,9020,9020,9020,9020,0
|
|
20231113,101700,16536500,9020,9020,9020,9020,0
|
|
20231113,101600,16536500,9020,9020,9020,9020,0
|
|
20231113,101500,16536500,9020,9020,9020,9020,0
|
|
20231113,101400,16536500,9020,9020,9020,9020,0
|
|
20231113,101300,16536500,9020,9020,9020,9020,0
|
|
20231113,101200,16536500,9020,9020,9020,9020,0
|
|
20231113,101100,16536500,9020,9020,9020,9020,0
|
|
20231113,101000,16536500,9020,9020,9020,9020,0
|
|
20231113,100900,16536500,9020,9020,9020,9020,20
|
|
20231113,100800,16356100,9050,9050,9050,9050,0
|
|
20231113,100700,16356100,9050,9050,9050,9050,0
|
|
20231113,100600,16356100,9050,9050,9050,9050,0
|
|
20231113,100500,16356100,9050,9040,9050,9040,589
|
|
20231113,100400,11025680,9050,9050,9050,9050,0
|
|
20231113,100300,11025680,9050,9050,9050,9050,0
|
|
20231113,100200,11025680,9050,9050,9050,9050,0
|
|
20231113,100100,11025680,9050,9050,9050,9050,0
|
|
20231113,100000,11025680,9050,9050,9050,9050,0
|
|
20231113,095900,11025680,9050,9050,9050,9050,0
|
|
20231113,095800,11025680,9050,9050,9050,9050,0
|
|
20231113,095700,11025680,9050,9050,9050,9050,0
|
|
20231113,095600,11025680,9050,9050,9050,9050,0
|
|
20231113,095500,11025680,9050,9050,9050,9050,0
|
|
20231113,095400,11025680,9050,9050,9050,9050,0
|
|
20231113,095300,11025680,9050,9050,9050,9050,0
|
|
20231113,095200,11025680,9050,9050,9050,9050,0
|
|
20231113,095100,11025680,9050,9050,9050,9050,0
|
|
20231113,095000,11025680,9050,9050,9050,9050,0
|
|
20231113,094900,11025680,9050,9050,9050,9050,0
|
|
20231113,094800,11025680,9050,9050,9050,9050,0
|
|
20231113,094700,11025680,9050,9050,9050,9050,0
|
|
20231113,094600,11025680,9050,9050,9050,9050,1
|
|
20231113,094500,11016630,9020,9020,9020,9020,0
|
|
20231113,094400,11016630,9020,9020,9020,9020,20
|
|
20231113,094300,10836230,9020,9050,9050,9020,60
|
|
20231113,094200,10294730,9050,9050,9050,9050,0
|
|
20231113,094100,10294730,9050,9050,9050,9050,0
|
|
20231113,094000,10294730,9050,9050,9050,9050,5
|
|
20231113,093900,10249480,9060,9060,9060,9060,0
|
|
20231113,093800,10249480,9060,9060,9060,9060,0
|
|
20231113,093700,10249480,9060,9060,9060,9060,0
|
|
20231113,093600,10249480,9060,9060,9060,9060,1
|
|
20231113,093500,10240420,9060,9040,9060,9040,101
|
|
20231113,093400,9326080,9010,9010,9010,9010,0
|
|
20231113,093300,9326080,9010,9010,9010,9010,0
|
|
20231113,093200,9326080,9010,9010,9010,9010,113
|
|
20231113,093100,8307950,9050,9050,9050,9050,0
|
|
20231113,093000,8307950,9050,9050,9050,9050,0
|
|
20231113,092900,8307950,9050,9050,9050,9050,0
|
|
20231113,092800,8307950,9050,9050,9050,9050,0
|
|
20231113,092700,8307950,9050,9010,9050,9010,201
|
|
20231113,092600,6496500,9010,9010,9010,9010,10
|
|
20231113,092500,6406400,9010,9010,9010,9010,0
|
|
20231113,092400,6406400,9010,9010,9010,9010,88
|
|
20231113,092300,5613520,9000,9000,9000,9000,50
|
|
20231113,092200,5163520,9000,9010,9010,9000,119
|
|
20231113,092100,4092290,9090,9090,9090,9090,0
|
|
20231113,092000,4092290,9090,9010,9090,9010,3
|
|
20231113,091900,4065100,9000,9000,9000,9000,0
|
|
20231113,091800,4065100,9000,9000,9000,9000,0
|
|
20231113,091700,4065100,9000,9010,9010,9000,100
|
|
20231113,091600,3164520,9140,9140,9140,9140,0
|
|
20231113,091500,3164520,9140,9140,9140,9140,0
|
|
20231113,091400,3164520,9140,9140,9140,9140,0
|
|
20231113,091300,3164520,9140,9140,9140,9140,0
|
|
20231113,091200,3164520,9140,9140,9140,9140,0
|
|
20231113,091100,3164520,9140,9140,9140,9140,0
|
|
20231113,091000,3164520,9140,9140,9140,9140,0
|
|
20231113,090900,3164520,9140,9140,9140,9140,0
|
|
20231113,090800,3164520,9140,9140,9140,9140,0
|
|
20231113,090700,3164520,9140,9140,9140,9140,0
|
|
20231113,090600,3164520,9140,9140,9140,9140,0
|
|
20231113,090500,3164520,9140,9140,9140,9140,1
|
|
20231113,090400,3155380,9140,9140,9140,9140,0
|
|
20231113,090300,3155380,9140,9130,9140,9130,21
|
|
20231113,090200,2963630,9150,9150,9150,9150,2
|
|
20231113,090100,2945330,9150,9150,9150,9150,0
|
|
20231113,090000,2945330,9150,9150,9150,9140,322
|