635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193200,200914380,9170,9170,9170,9170,745
|
|
20231123,193100,200914380,9170,9170,9170,9170,0
|
|
20231123,193000,200914380,9170,9170,9170,9170,0
|
|
20231123,192900,200914380,9170,9170,9170,9170,0
|
|
20231123,192800,200914380,9170,9170,9170,9170,0
|
|
20231123,192700,200914380,9170,9170,9170,9170,0
|
|
20231123,192600,200914380,9170,9170,9170,9170,0
|
|
20231123,192500,200914380,9170,9170,9170,9170,0
|
|
20231123,192400,200914380,9170,9170,9170,9170,0
|
|
20231123,192300,200914380,9170,9170,9170,9170,0
|
|
20231123,192200,200914380,9170,9170,9170,9170,0
|
|
20231123,192100,200914380,9170,9170,9170,9170,0
|
|
20231123,192000,200914380,9170,9170,9170,9170,0
|
|
20231123,191900,200914380,9170,9170,9170,9170,0
|
|
20231123,191800,200914380,9170,9170,9170,9170,0
|
|
20231123,191700,200914380,9170,9170,9170,9170,0
|
|
20231123,191600,200914380,9170,9170,9170,9170,0
|
|
20231123,191500,200914380,9170,9170,9170,9170,0
|
|
20231123,191400,200914380,9170,9170,9170,9170,0
|
|
20231123,191300,200914380,9170,9170,9170,9170,0
|
|
20231123,191200,200914380,9170,9170,9170,9170,0
|
|
20231123,191100,200914380,9170,9170,9170,9170,0
|
|
20231123,191000,200914380,9170,9170,9170,9170,0
|
|
20231123,190900,200914380,9170,9170,9170,9170,0
|
|
20231123,190800,200914380,9170,9170,9170,9170,0
|
|
20231123,190700,200914380,9170,9170,9170,9170,0
|
|
20231123,190600,200914380,9170,9170,9170,9170,0
|
|
20231123,190500,200914380,9170,9170,9170,9170,0
|
|
20231123,190400,200914380,9170,9170,9170,9170,0
|
|
20231123,190300,200914380,9170,9170,9170,9170,0
|
|
20231123,190200,200914380,9170,9170,9170,9170,745
|
|
20231123,190100,200914380,9170,9170,9170,9170,0
|
|
20231123,190000,200914380,9170,9170,9170,9170,0
|
|
20231123,185900,200914380,9170,9170,9170,9170,0
|
|
20231123,185800,200914380,9170,9170,9170,9170,0
|
|
20231123,185700,200914380,9170,9170,9170,9170,0
|
|
20231123,185600,200914380,9170,9170,9170,9170,0
|
|
20231123,185500,200914380,9170,9170,9170,9170,0
|
|
20231123,185400,200914380,9170,9170,9170,9170,0
|
|
20231123,185300,200914380,9170,9170,9170,9170,0
|
|
20231123,185200,200914380,9170,9170,9170,9170,0
|
|
20231123,185100,200914380,9170,9170,9170,9170,0
|
|
20231123,185000,200914380,9170,9170,9170,9170,0
|
|
20231123,184900,200914380,9170,9170,9170,9170,0
|
|
20231123,184800,200914380,9170,9170,9170,9170,0
|
|
20231123,184700,200914380,9170,9170,9170,9170,0
|
|
20231123,184600,200914380,9170,9170,9170,9170,0
|
|
20231123,184500,200914380,9170,9170,9170,9170,0
|
|
20231123,184400,200914380,9170,9170,9170,9170,0
|
|
20231123,184300,200914380,9170,9170,9170,9170,0
|
|
20231123,184200,200914380,9170,9170,9170,9170,0
|
|
20231123,184100,200914380,9170,9170,9170,9170,0
|
|
20231123,184000,200914380,9170,9170,9170,9170,0
|
|
20231123,183900,200914380,9170,9170,9170,9170,0
|
|
20231123,183800,200914380,9170,9170,9170,9170,0
|
|
20231123,183700,200914380,9170,9170,9170,9170,0
|
|
20231123,183600,200914380,9170,9170,9170,9170,0
|
|
20231123,183500,200914380,9170,9170,9170,9170,0
|
|
20231123,183400,200914380,9170,9170,9170,9170,0
|
|
20231123,183300,200914380,9170,9170,9170,9170,0
|
|
20231123,183200,200914380,9170,9170,9170,9170,745
|
|
20231123,183100,200914380,9170,9170,9170,9170,0
|
|
20231123,183000,200914380,9170,9170,9170,9170,0
|
|
20231123,182900,200914380,9170,9170,9170,9170,0
|
|
20231123,182800,200914380,9170,9170,9170,9170,0
|
|
20231123,182700,200914380,9170,9170,9170,9170,0
|
|
20231123,182600,200914380,9170,9170,9170,9170,0
|
|
20231123,182500,200914380,9170,9170,9170,9170,0
|
|
20231123,182400,200914380,9170,9170,9170,9170,0
|
|
20231123,182300,200914380,9170,9170,9170,9170,0
|
|
20231123,182200,200914380,9170,9170,9170,9170,0
|
|
20231123,182100,200914380,9170,9170,9170,9170,0
|
|
20231123,182000,200914380,9170,9170,9170,9170,0
|
|
20231123,181900,200914380,9170,9170,9170,9170,0
|
|
20231123,181800,200914380,9170,9170,9170,9170,0
|
|
20231123,181700,200914380,9170,9170,9170,9170,0
|
|
20231123,181600,200914380,9170,9170,9170,9170,0
|
|
20231123,181500,200914380,9170,9170,9170,9170,0
|
|
20231123,181400,200914380,9170,9170,9170,9170,0
|
|
20231123,181300,200914380,9170,9170,9170,9170,0
|
|
20231123,181200,200914380,9170,9170,9170,9170,0
|
|
20231123,181100,200914380,9170,9170,9170,9170,0
|
|
20231123,181000,200914380,9170,9170,9170,9170,0
|
|
20231123,180900,200914380,9170,9170,9170,9170,0
|
|
20231123,180800,200914380,9170,9170,9170,9170,0
|
|
20231123,180700,200914380,9170,9170,9170,9170,0
|
|
20231123,180600,200914380,9170,9170,9170,9170,0
|
|
20231123,180500,200914380,9170,9170,9170,9170,0
|
|
20231123,180400,200914380,9170,9170,9170,9170,0
|
|
20231123,180300,200914380,9170,9170,9170,9170,0
|
|
20231123,180200,200914380,9170,9170,9170,9170,745
|
|
20231123,180100,200914380,9170,9170,9170,9170,0
|
|
20231123,180000,200914380,9170,9170,9170,9170,0
|
|
20231123,175900,200914380,9170,9170,9170,9170,0
|
|
20231123,175800,200914380,9170,9170,9170,9170,0
|
|
20231123,175700,200914380,9170,9170,9170,9170,0
|
|
20231123,175600,200914380,9170,9170,9170,9170,0
|
|
20231123,175500,200914380,9170,9170,9170,9170,0
|
|
20231123,175400,200914380,9170,9170,9170,9170,0
|
|
20231123,175300,200914380,9170,9170,9170,9170,0
|
|
20231123,175200,200914380,9170,9170,9170,9170,0
|
|
20231123,175100,200914380,9170,9170,9170,9170,0
|
|
20231123,175000,200914380,9170,9170,9170,9170,0
|
|
20231123,174900,200914380,9170,9170,9170,9170,0
|
|
20231123,174800,200914380,9170,9170,9170,9170,0
|
|
20231123,174700,200914380,9170,9170,9170,9170,0
|
|
20231123,174600,200914380,9170,9170,9170,9170,0
|
|
20231123,174500,200914380,9170,9170,9170,9170,0
|
|
20231123,174400,200914380,9170,9170,9170,9170,0
|
|
20231123,174300,200914380,9170,9170,9170,9170,0
|
|
20231123,174200,200914380,9170,9170,9170,9170,0
|
|
20231123,174100,200914380,9170,9170,9170,9170,0
|
|
20231123,174000,200914380,9170,9170,9170,9170,0
|
|
20231123,173900,200914380,9170,9170,9170,9170,0
|
|
20231123,173800,200914380,9170,9170,9170,9170,0
|
|
20231123,173700,200914380,9170,9170,9170,9170,0
|
|
20231123,173600,200914380,9170,9170,9170,9170,0
|
|
20231123,173500,200914380,9170,9170,9170,9170,0
|
|
20231123,173400,200914380,9170,9170,9170,9170,0
|
|
20231123,173300,200914380,9170,9170,9170,9170,0
|
|
20231123,173200,200914380,9170,9170,9170,9170,745
|
|
20231123,173100,200914380,9170,9170,9170,9170,0
|
|
20231123,173000,200914380,9170,9170,9170,9170,0
|
|
20231123,172900,200914380,9170,9170,9170,9170,0
|
|
20231123,172800,200914380,9170,9170,9170,9170,0
|
|
20231123,172700,200914380,9170,9170,9170,9170,0
|
|
20231123,172600,200914380,9170,9170,9170,9170,0
|
|
20231123,172500,200914380,9170,9170,9170,9170,0
|
|
20231123,172400,200914380,9170,9170,9170,9170,0
|
|
20231123,172300,200914380,9170,9170,9170,9170,0
|
|
20231123,172200,200914380,9170,9170,9170,9170,0
|
|
20231123,172100,200914380,9170,9170,9170,9170,0
|
|
20231123,172000,200914380,9170,9170,9170,9170,0
|
|
20231123,171900,200914380,9170,9170,9170,9170,0
|
|
20231123,171800,200914380,9170,9170,9170,9170,0
|
|
20231123,171700,200914380,9170,9170,9170,9170,0
|
|
20231123,171600,200914380,9170,9170,9170,9170,0
|
|
20231123,171500,200914380,9170,9170,9170,9170,0
|
|
20231123,171400,200914380,9170,9170,9170,9170,0
|
|
20231123,171300,200914380,9170,9170,9170,9170,0
|
|
20231123,171200,200914380,9170,9170,9170,9170,0
|
|
20231123,171100,200914380,9170,9170,9170,9170,0
|
|
20231123,171000,200914380,9170,9170,9170,9170,0
|
|
20231123,170900,200914380,9170,9170,9170,9170,0
|
|
20231123,170800,200914380,9170,9170,9170,9170,0
|
|
20231123,170700,200914380,9170,9170,9170,9170,0
|
|
20231123,170600,200914380,9170,9170,9170,9170,0
|
|
20231123,170500,200914380,9170,9170,9170,9170,0
|
|
20231123,170400,200914380,9170,9170,9170,9170,0
|
|
20231123,170300,200914380,9170,9170,9170,9170,0
|
|
20231123,170200,200914380,9170,9170,9170,9170,745
|
|
20231123,170100,200914380,9170,9170,9170,9170,0
|
|
20231123,170000,200914380,9170,9170,9170,9170,0
|
|
20231123,165900,200914380,9170,9170,9170,9170,0
|
|
20231123,165800,200914380,9170,9170,9170,9170,0
|
|
20231123,165700,200914380,9170,9170,9170,9170,0
|
|
20231123,165600,200914380,9170,9170,9170,9170,0
|
|
20231123,165500,200914380,9170,9170,9170,9170,0
|
|
20231123,165400,200914380,9170,9170,9170,9170,0
|
|
20231123,165300,200914380,9170,9170,9170,9170,0
|
|
20231123,165200,200914380,9170,9170,9170,9170,0
|
|
20231123,165100,200914380,9170,9170,9170,9170,0
|
|
20231123,165000,200914380,9170,9170,9170,9170,0
|
|
20231123,164900,200914380,9170,9170,9170,9170,0
|
|
20231123,164800,200914380,9170,9170,9170,9170,0
|
|
20231123,164700,200914380,9170,9170,9170,9170,0
|
|
20231123,164600,200914380,9170,9170,9170,9170,0
|
|
20231123,164500,200914380,9170,9170,9170,9170,0
|
|
20231123,164400,200914380,9170,9170,9170,9170,0
|
|
20231123,164300,200914380,9170,9170,9170,9170,0
|
|
20231123,164200,200914380,9170,9170,9170,9170,0
|
|
20231123,164100,200914380,9170,9170,9170,9170,0
|
|
20231123,164000,200914380,9170,9170,9170,9170,0
|
|
20231123,163900,200914380,9170,9170,9170,9170,0
|
|
20231123,163800,200914380,9170,9170,9170,9170,0
|
|
20231123,163700,200914380,9170,9170,9170,9170,0
|
|
20231123,163600,200914380,9170,9170,9170,9170,0
|
|
20231123,163500,200914380,9170,9170,9170,9170,0
|
|
20231123,163400,200914380,9170,9170,9170,9170,0
|
|
20231123,163300,200914380,9170,9170,9170,9170,0
|
|
20231123,163200,200914380,9170,9170,9170,9170,745
|
|
20231123,163100,200914380,9170,9170,9170,9170,0
|
|
20231123,163000,200914380,9170,9170,9170,9170,0
|
|
20231123,162900,200914380,9170,9170,9170,9170,0
|
|
20231123,162800,200914380,9170,9170,9170,9170,0
|
|
20231123,162700,200914380,9170,9170,9170,9170,0
|
|
20231123,162600,200914380,9170,9170,9170,9170,0
|
|
20231123,162500,200914380,9170,9170,9170,9170,0
|
|
20231123,162400,200914380,9170,9170,9170,9170,0
|
|
20231123,162300,200914380,9170,9170,9170,9170,0
|
|
20231123,162200,200914380,9170,9170,9170,9170,0
|
|
20231123,162100,200914380,9170,9170,9170,9170,0
|
|
20231123,162000,200914380,9170,9170,9170,9170,0
|
|
20231123,161900,200914380,9170,9170,9170,9170,0
|
|
20231123,161800,200914380,9170,9170,9170,9170,0
|
|
20231123,161700,200914380,9170,9170,9170,9170,0
|
|
20231123,161600,200914380,9170,9170,9170,9170,0
|
|
20231123,161500,200914380,9170,9170,9170,9170,0
|
|
20231123,161400,200914380,9170,9170,9170,9170,0
|
|
20231123,161300,200914380,9170,9170,9170,9170,0
|
|
20231123,161200,200914380,9170,9170,9170,9170,0
|
|
20231123,161100,200914380,9170,9170,9170,9170,0
|
|
20231123,161000,200914380,9170,9170,9170,9170,0
|
|
20231123,160900,200914380,9170,9170,9170,9170,0
|
|
20231123,160800,200914380,9170,9170,9170,9170,0
|
|
20231123,160700,200914380,9170,9170,9170,9170,0
|
|
20231123,160600,200914380,9170,9170,9170,9170,0
|
|
20231123,160500,200914380,9170,9170,9170,9170,0
|
|
20231123,160400,200914380,9170,9170,9170,9170,0
|
|
20231123,160300,200914380,9170,9170,9170,9170,0
|
|
20231123,160200,200914380,9170,9170,9170,9170,745
|
|
20231123,160100,200914380,9170,9170,9170,9170,0
|
|
20231123,160000,200914380,9170,9170,9170,9170,0
|
|
20231123,155900,200914380,9170,9170,9170,9170,0
|
|
20231123,155800,200914380,9170,9170,9170,9170,0
|
|
20231123,155700,200914380,9170,9170,9170,9170,0
|
|
20231123,155600,200914380,9170,9170,9170,9170,0
|
|
20231123,155500,200914380,9170,9170,9170,9170,0
|
|
20231123,155400,200914380,9170,9170,9170,9170,0
|
|
20231123,155300,200914380,9170,9170,9170,9170,0
|
|
20231123,155200,200914380,9170,9170,9170,9170,0
|
|
20231123,155100,200914380,9170,9170,9170,9170,0
|
|
20231123,155000,200914380,9170,9170,9170,9170,0
|
|
20231123,154900,200914380,9170,9170,9170,9170,0
|
|
20231123,154800,200914380,9170,9170,9170,9170,0
|
|
20231123,154700,200914380,9170,9170,9170,9170,0
|
|
20231123,154600,200914380,9170,9170,9170,9170,0
|
|
20231123,154500,200914380,9170,9170,9170,9170,0
|
|
20231123,154400,200914380,9170,9170,9170,9170,0
|
|
20231123,154300,200914380,9170,9170,9170,9170,0
|
|
20231123,154200,200914380,9170,9170,9170,9170,0
|
|
20231123,154100,200914380,9170,9170,9170,9170,0
|
|
20231123,154000,200914380,9170,9170,9170,9170,0
|
|
20231123,153900,200914380,9170,9170,9170,9170,0
|
|
20231123,153800,200914380,9170,9170,9170,9170,0
|
|
20231123,153700,200914380,9170,9170,9170,9170,0
|
|
20231123,153600,200914380,9170,9170,9170,9170,0
|
|
20231123,153500,200914380,9170,9170,9170,9170,0
|
|
20231123,153400,200914380,9170,9170,9170,9170,0
|
|
20231123,153300,200914380,9170,9170,9170,9170,0
|
|
20231123,153200,200914380,9170,9170,9170,9170,745
|
|
20231123,153100,200914380,9170,9170,9170,9170,0
|
|
20231123,153000,200914380,9170,9170,9170,9170,745
|
|
20231123,152900,194082730,9230,9230,9230,9230,0
|
|
20231123,152800,194082730,9230,9230,9230,9230,0
|
|
20231123,152700,194082730,9230,9230,9230,9230,0
|
|
20231123,152600,194082730,9230,9230,9230,9230,0
|
|
20231123,152500,194082730,9230,9230,9230,9230,0
|
|
20231123,152400,194082730,9230,9230,9230,9230,0
|
|
20231123,152300,194082730,9230,9230,9230,9230,0
|
|
20231123,152200,194082730,9230,9230,9230,9230,0
|
|
20231123,152100,194082730,9230,9230,9230,9230,0
|
|
20231123,152000,194082730,9230,9230,9230,9230,0
|
|
20231123,151900,194082730,9230,9230,9230,9230,0
|
|
20231123,151800,194082730,9230,9230,9230,9230,0
|
|
20231123,151700,194082730,9230,9230,9230,9230,0
|
|
20231123,151600,194082730,9230,9230,9230,9230,0
|
|
20231123,151500,194082730,9230,9230,9230,9230,0
|
|
20231123,151400,194082730,9230,9230,9230,9230,0
|
|
20231123,151300,194082730,9230,9230,9230,9230,0
|
|
20231123,151200,194082730,9230,9230,9230,9230,0
|
|
20231123,151100,194082730,9230,9230,9230,9230,3
|
|
20231123,151000,194055040,9250,9250,9250,9250,0
|
|
20231123,150900,194055040,9250,9250,9250,9250,0
|
|
20231123,150800,194055040,9250,9250,9250,9250,0
|
|
20231123,150700,194055040,9250,9250,9250,9250,0
|
|
20231123,150600,194055040,9250,9250,9250,9250,0
|
|
20231123,150500,194055040,9250,9250,9250,9250,0
|
|
20231123,150400,194055040,9250,9230,9250,9230,5
|
|
20231123,150300,194008850,9250,9250,9250,9250,0
|
|
20231123,150200,194008850,9250,9250,9250,9250,0
|
|
20231123,150100,194008850,9250,9250,9250,9250,0
|
|
20231123,150000,194008850,9250,9200,9250,9200,171
|
|
20231123,145900,192431290,9200,9200,9200,9200,0
|
|
20231123,145800,192431290,9200,9200,9200,9200,0
|
|
20231123,145700,192431290,9200,9200,9200,9200,1
|
|
20231123,145600,192422090,9170,9170,9170,9170,25
|
|
20231123,145500,192192840,9200,9200,9200,9200,0
|
|
20231123,145400,192192840,9200,9200,9200,9200,5418
|
|
20231123,145300,142347240,9200,9200,9200,9200,0
|
|
20231123,145200,142347240,9200,9200,9200,9200,0
|
|
20231123,145100,142347240,9200,9160,9200,9160,468
|
|
20231123,145000,138060320,9200,9200,9200,9200,0
|
|
20231123,144900,138060320,9200,9200,9200,9200,11
|
|
20231123,144800,137959120,9200,9200,9200,9200,0
|
|
20231123,144700,137959120,9200,9200,9200,9200,241
|
|
20231123,144600,135741920,9200,9200,9200,9200,0
|
|
20231123,144500,135741920,9200,9200,9200,9200,0
|
|
20231123,144400,135741920,9200,9200,9200,9200,0
|
|
20231123,144300,135741920,9200,9200,9200,9200,0
|
|
20231123,144200,135741920,9200,9200,9200,9200,0
|
|
20231123,144100,135741920,9200,9200,9200,9200,0
|
|
20231123,144000,135741920,9200,9200,9200,9200,14
|
|
20231123,143900,135613120,9200,9200,9200,9200,0
|
|
20231123,143800,135613120,9200,9200,9200,9200,34
|
|
20231123,143700,135300320,9200,9200,9200,9200,0
|
|
20231123,143600,135300320,9200,9200,9200,9200,0
|
|
20231123,143500,135300320,9200,9200,9200,9200,0
|
|
20231123,143400,135300320,9200,9200,9200,9200,21
|
|
20231123,143300,135107120,9200,9200,9200,9200,0
|
|
20231123,143200,135107120,9200,9200,9200,9200,0
|
|
20231123,143100,135107120,9200,9200,9200,9200,0
|
|
20231123,143000,135107120,9200,9200,9200,9200,0
|
|
20231123,142900,135107120,9200,9200,9200,9200,0
|
|
20231123,142800,135107120,9200,9200,9200,9200,1
|
|
20231123,142700,135097920,9200,9200,9200,9200,47
|
|
20231123,142600,134665520,9200,9200,9200,9200,0
|
|
20231123,142500,134665520,9200,9200,9200,9200,0
|
|
20231123,142400,134665520,9200,9200,9200,9200,0
|
|
20231123,142300,134665520,9200,9200,9200,9200,0
|
|
20231123,142200,134665520,9200,9200,9200,9200,0
|
|
20231123,142100,134665520,9200,9200,9200,9200,0
|
|
20231123,142000,134665520,9200,9200,9200,9200,0
|
|
20231123,141900,134665520,9200,9200,9200,9200,0
|
|
20231123,141800,134665520,9200,9200,9200,9200,0
|
|
20231123,141700,134665520,9200,9200,9200,9200,0
|
|
20231123,141600,134665520,9200,9200,9200,9200,0
|
|
20231123,141500,134665520,9200,9200,9200,9200,0
|
|
20231123,141400,134665520,9200,9200,9200,9200,0
|
|
20231123,141300,134665520,9200,9200,9200,9200,0
|
|
20231123,141200,134665520,9200,9200,9200,9200,0
|
|
20231123,141100,134665520,9200,9200,9200,9200,0
|
|
20231123,141000,134665520,9200,9200,9200,9200,0
|
|
20231123,140900,134665520,9200,9200,9200,9200,0
|
|
20231123,140800,134665520,9200,9200,9200,9200,0
|
|
20231123,140700,134665520,9200,9200,9200,9200,0
|
|
20231123,140600,134665520,9200,9200,9200,9200,0
|
|
20231123,140500,134665520,9200,9200,9200,9200,103
|
|
20231123,140400,133717920,9200,9160,9200,9160,4111
|
|
20231123,140300,95987720,9160,9160,9160,9160,0
|
|
20231123,140200,95987720,9160,9160,9160,9160,0
|
|
20231123,140100,95987720,9160,9160,9160,9160,0
|
|
20231123,140000,95987720,9160,9160,9160,9160,0
|
|
20231123,135900,95987720,9160,9160,9160,9160,1
|
|
20231123,135800,95978560,9160,9160,9160,9160,0
|
|
20231123,135700,95978560,9160,9160,9160,9160,0
|
|
20231123,135600,95978560,9160,9160,9160,9160,0
|
|
20231123,135500,95978560,9160,9130,9160,9130,3
|
|
20231123,135400,95951140,9160,9160,9160,9160,0
|
|
20231123,135300,95951140,9160,9160,9160,9160,0
|
|
20231123,135200,95951140,9160,9160,9160,9160,0
|
|
20231123,135100,95951140,9160,9160,9160,9160,0
|
|
20231123,135000,95951140,9160,9160,9160,9160,0
|
|
20231123,134900,95951140,9160,9160,9160,9160,0
|
|
20231123,134800,95951140,9160,9160,9160,9160,0
|
|
20231123,134700,95951140,9160,9160,9160,9160,0
|
|
20231123,134600,95951140,9160,9160,9160,9160,0
|
|
20231123,134500,95951140,9160,9160,9160,9160,0
|
|
20231123,134400,95951140,9160,9160,9160,9160,0
|
|
20231123,134300,95951140,9160,9160,9160,9160,1
|
|
20231123,134200,95941980,9160,9160,9160,9160,1
|
|
20231123,134100,95932820,9160,9160,9160,9160,0
|
|
20231123,134000,95932820,9160,9160,9160,9160,0
|
|
20231123,133900,95932820,9160,9140,9160,9140,51
|
|
20231123,133800,95466660,9140,9140,9140,9140,50
|
|
20231123,133700,95009660,9160,9160,9160,9160,0
|
|
20231123,133600,95009660,9160,9160,9160,9160,0
|
|
20231123,133500,95009660,9160,9160,9160,9160,0
|
|
20231123,133400,95009660,9160,9160,9160,9160,0
|
|
20231123,133300,95009660,9160,9160,9160,9160,0
|
|
20231123,133200,95009660,9160,9160,9160,9160,0
|
|
20231123,133100,95009660,9160,9160,9160,9160,0
|
|
20231123,133000,95009660,9160,9160,9160,9160,0
|
|
20231123,132900,95009660,9160,9160,9160,9160,1
|
|
20231123,132800,95000500,9130,9130,9130,9130,5
|
|
20231123,132700,94954850,9160,9160,9160,9160,1
|
|
20231123,132600,94945690,9160,9160,9160,9160,0
|
|
20231123,132500,94945690,9160,9160,9160,9160,0
|
|
20231123,132400,94945690,9160,9160,9160,9160,0
|
|
20231123,132300,94945690,9160,9130,9160,9130,34
|
|
20231123,132200,94635240,9160,9160,9160,9160,0
|
|
20231123,132100,94635240,9160,9160,9160,9160,0
|
|
20231123,132000,94635240,9160,9160,9160,9160,0
|
|
20231123,131900,94635240,9160,9160,9160,9160,0
|
|
20231123,131800,94635240,9160,9160,9160,9160,1
|
|
20231123,131700,94626080,9160,9160,9160,9160,0
|
|
20231123,131600,94626080,9160,9130,9160,9130,505
|
|
20231123,131500,90015400,9160,9160,9160,9160,0
|
|
20231123,131400,90015400,9160,9160,9160,9160,0
|
|
20231123,131300,90015400,9160,9160,9160,9160,0
|
|
20231123,131200,90015400,9160,9160,9160,9160,0
|
|
20231123,131100,90015400,9160,9150,9160,9150,5
|
|
20231123,131000,89969620,9150,9140,9150,9140,60
|
|
20231123,130900,89420830,9140,9140,9140,9140,0
|
|
20231123,130800,89420830,9140,9140,9140,9140,0
|
|
20231123,130700,89420830,9140,9140,9140,9140,0
|
|
20231123,130600,89420830,9140,9140,9140,9140,0
|
|
20231123,130500,89420830,9140,9140,9140,9140,0
|
|
20231123,130400,89420830,9140,9140,9140,9140,0
|
|
20231123,130300,89420830,9140,9140,9140,9140,0
|
|
20231123,130200,89420830,9140,9140,9140,9140,0
|
|
20231123,130100,89420830,9140,9140,9140,9140,0
|
|
20231123,130000,89420830,9140,9140,9140,9140,0
|
|
20231123,125900,89420830,9140,9140,9140,9140,10
|
|
20231123,125800,89329430,9140,9140,9140,9140,0
|
|
20231123,125700,89329430,9140,9140,9140,9140,0
|
|
20231123,125600,89329430,9140,9140,9140,9140,0
|
|
20231123,125500,89329430,9140,9140,9140,9140,0
|
|
20231123,125400,89329430,9140,9140,9140,9140,0
|
|
20231123,125300,89329430,9140,9140,9140,9140,0
|
|
20231123,125200,89329430,9140,9140,9140,9140,0
|
|
20231123,125100,89329430,9140,9140,9140,9140,0
|
|
20231123,125000,89329430,9140,9140,9140,9140,0
|
|
20231123,124900,89329430,9140,9140,9140,9140,0
|
|
20231123,124800,89329430,9140,9140,9140,9140,0
|
|
20231123,124700,89329430,9140,9140,9140,9140,0
|
|
20231123,124600,89329430,9140,9140,9140,9140,0
|
|
20231123,124500,89329430,9140,9140,9140,9140,0
|
|
20231123,124400,89329430,9140,9140,9140,9140,1
|
|
20231123,124300,89320290,9130,9130,9130,9130,30
|
|
20231123,124200,89046390,9140,9140,9140,9140,1
|
|
20231123,124100,89037250,9150,9150,9150,9150,0
|
|
20231123,124000,89037250,9150,9150,9150,9150,0
|
|
20231123,123900,89037250,9150,9140,9150,9140,554
|
|
20231123,123800,83973680,9150,9150,9150,9150,0
|
|
20231123,123700,83973680,9150,9150,9150,9150,0
|
|
20231123,123600,83973680,9150,9150,9150,9150,0
|
|
20231123,123500,83973680,9150,9150,9150,9150,34
|
|
20231123,123400,83662580,9150,9150,9150,9150,0
|
|
20231123,123300,83662580,9150,9150,9150,9150,0
|
|
20231123,123200,83662580,9150,9150,9150,9150,0
|
|
20231123,123100,83662580,9150,9150,9150,9150,0
|
|
20231123,123000,83662580,9150,9150,9150,9150,0
|
|
20231123,122900,83662580,9150,9150,9150,9150,22
|
|
20231123,122800,83461280,9150,9150,9150,9150,0
|
|
20231123,122700,83461280,9150,9150,9150,9150,0
|
|
20231123,122600,83461280,9150,9140,9150,9140,7
|
|
20231123,122500,83397290,9150,9150,9150,9140,12
|
|
20231123,122400,83287590,9140,9140,9140,9140,0
|
|
20231123,122300,83287590,9140,9140,9140,9140,145
|
|
20231123,122200,81962290,9140,9150,9150,9140,803
|
|
20231123,122100,74622860,9140,9160,9160,9140,1005
|
|
20231123,122000,65437060,9160,9160,9160,9160,0
|
|
20231123,121900,65437060,9160,9160,9160,9160,0
|
|
20231123,121800,65437060,9160,9160,9160,9160,0
|
|
20231123,121700,65437060,9160,9160,9160,9160,0
|
|
20231123,121600,65437060,9160,9160,9160,9160,0
|
|
20231123,121500,65437060,9160,9160,9160,9160,0
|
|
20231123,121400,65437060,9160,9160,9160,9160,0
|
|
20231123,121300,65437060,9160,9160,9160,9160,0
|
|
20231123,121200,65437060,9160,9160,9160,9160,0
|
|
20231123,121100,65437060,9160,9160,9160,9160,0
|
|
20231123,121000,65437060,9160,9160,9160,9160,0
|
|
20231123,120900,65437060,9160,9160,9160,9160,1
|
|
20231123,120800,65427900,9140,9140,9140,9140,0
|
|
20231123,120700,65427900,9140,9140,9140,9140,0
|
|
20231123,120600,65427900,9140,9140,9140,9140,0
|
|
20231123,120500,65427900,9140,9140,9140,9140,1
|
|
20231123,120400,65418760,9140,9140,9140,9140,0
|
|
20231123,120300,65418760,9140,9140,9140,9140,0
|
|
20231123,120200,65418760,9140,9140,9140,9140,0
|
|
20231123,120100,65418760,9140,9140,9140,9140,144
|
|
20231123,120000,64102600,9170,9170,9170,9170,0
|
|
20231123,115900,64102600,9170,9170,9170,9170,0
|
|
20231123,115800,64102600,9170,9170,9170,9170,0
|
|
20231123,115700,64102600,9170,9170,9170,9170,0
|
|
20231123,115600,64102600,9170,9170,9170,9170,0
|
|
20231123,115500,64102600,9170,9170,9170,9170,0
|
|
20231123,115400,64102600,9170,9170,9170,9170,0
|
|
20231123,115300,64102600,9170,9170,9170,9170,0
|
|
20231123,115200,64102600,9170,9170,9170,9170,0
|
|
20231123,115100,64102600,9170,9170,9170,9170,0
|
|
20231123,115000,64102600,9170,9170,9170,9170,0
|
|
20231123,114900,64102600,9170,9170,9170,9170,0
|
|
20231123,114800,64102600,9170,9170,9170,9170,0
|
|
20231123,114700,64102600,9170,9170,9170,9170,0
|
|
20231123,114600,64102600,9170,9170,9170,9170,0
|
|
20231123,114500,64102600,9170,9170,9170,9170,1
|
|
20231123,114400,64093430,9140,9140,9140,9140,0
|
|
20231123,114300,64093430,9140,9140,9140,9140,0
|
|
20231123,114200,64093430,9140,9140,9140,9140,25
|
|
20231123,114100,63864930,9170,9170,9170,9170,0
|
|
20231123,114000,63864930,9170,9170,9170,9170,0
|
|
20231123,113900,63864930,9170,9170,9170,9170,1
|
|
20231123,113800,63855760,9170,9170,9170,9170,0
|
|
20231123,113700,63855760,9170,9170,9170,9170,0
|
|
20231123,113600,63855760,9170,9170,9170,9170,0
|
|
20231123,113500,63855760,9170,9170,9170,9170,0
|
|
20231123,113400,63855760,9170,9170,9170,9170,0
|
|
20231123,113300,63855760,9170,9170,9170,9170,0
|
|
20231123,113200,63855760,9170,9170,9170,9170,0
|
|
20231123,113100,63855760,9170,9170,9170,9170,0
|
|
20231123,113000,63855760,9170,9150,9170,9130,12
|
|
20231123,112900,63745960,9170,9170,9170,9170,0
|
|
20231123,112800,63745960,9170,9170,9170,9170,0
|
|
20231123,112700,63745960,9170,9170,9170,9170,0
|
|
20231123,112600,63745960,9170,9170,9170,9170,0
|
|
20231123,112500,63745960,9170,9170,9170,9170,0
|
|
20231123,112400,63745960,9170,9170,9170,9170,109
|
|
20231123,112300,62746430,9170,9170,9170,9170,0
|
|
20231123,112200,62746430,9170,9170,9170,9170,0
|
|
20231123,112100,62746430,9170,9170,9170,9170,0
|
|
20231123,112000,62746430,9170,9170,9170,9170,0
|
|
20231123,111900,62746430,9170,9170,9170,9170,0
|
|
20231123,111800,62746430,9170,9170,9170,9170,5
|
|
20231123,111700,62700580,9170,9170,9170,9170,1
|
|
20231123,111600,62691410,9170,9170,9170,9170,0
|
|
20231123,111500,62691410,9170,9170,9170,9170,1
|
|
20231123,111400,62682240,9160,9160,9160,9160,0
|
|
20231123,111300,62682240,9160,9160,9160,9160,0
|
|
20231123,111200,62682240,9160,9160,9160,9160,0
|
|
20231123,111100,62682240,9160,9160,9160,9160,0
|
|
20231123,111000,62682240,9160,9160,9160,9160,0
|
|
20231123,110900,62682240,9160,9160,9160,9160,5
|
|
20231123,110800,62636440,9170,9170,9170,9170,0
|
|
20231123,110700,62636440,9170,9170,9170,9170,0
|
|
20231123,110600,62636440,9170,9160,9170,9160,11
|
|
20231123,110500,62535670,9170,9170,9170,9170,0
|
|
20231123,110400,62535670,9170,9170,9170,9170,0
|
|
20231123,110300,62535670,9170,9170,9170,9170,0
|
|
20231123,110200,62535670,9170,9170,9170,9170,113
|
|
20231123,110100,61499460,9180,9180,9180,9180,0
|
|
20231123,110000,61499460,9180,9180,9180,9180,0
|
|
20231123,105900,61499460,9180,9180,9180,9180,0
|
|
20231123,105800,61499460,9180,9180,9180,9180,0
|
|
20231123,105700,61499460,9180,9180,9180,9180,0
|
|
20231123,105600,61499460,9180,9180,9180,9180,0
|
|
20231123,105500,61499460,9180,9180,9180,9180,0
|
|
20231123,105400,61499460,9180,9180,9180,9180,0
|
|
20231123,105300,61499460,9180,9180,9180,9180,0
|
|
20231123,105200,61499460,9180,9180,9180,9180,0
|
|
20231123,105100,61499460,9180,9180,9180,9180,0
|
|
20231123,105000,61499460,9180,9180,9180,9180,0
|
|
20231123,104900,61499460,9180,9180,9180,9180,0
|
|
20231123,104800,61499460,9180,9180,9180,9180,0
|
|
20231123,104700,61499460,9180,9180,9180,9180,0
|
|
20231123,104600,61499460,9180,9180,9180,9180,0
|
|
20231123,104500,61499460,9180,9180,9180,9180,0
|
|
20231123,104400,61499460,9180,9180,9180,9180,0
|
|
20231123,104300,61499460,9180,9180,9180,9180,0
|
|
20231123,104200,61499460,9180,9180,9180,9180,0
|
|
20231123,104100,61499460,9180,9180,9180,9180,0
|
|
20231123,104000,61499460,9180,9180,9180,9180,0
|
|
20231123,103900,61499460,9180,9180,9180,9180,0
|
|
20231123,103800,61499460,9180,9180,9180,9180,0
|
|
20231123,103700,61499460,9180,9180,9180,9180,0
|
|
20231123,103600,61499460,9180,9180,9180,9180,0
|
|
20231123,103500,61499460,9180,9180,9180,9180,0
|
|
20231123,103400,61499460,9180,9180,9180,9180,0
|
|
20231123,103300,61499460,9180,9180,9180,9180,1
|
|
20231123,103200,61490280,9130,9130,9130,9130,0
|
|
20231123,103100,61490280,9130,9130,9130,9130,0
|
|
20231123,103000,61490280,9130,9130,9130,9130,0
|
|
20231123,102900,61490280,9130,9130,9130,9130,0
|
|
20231123,102800,61490280,9130,9130,9130,9130,0
|
|
20231123,102700,61490280,9130,9130,9130,9130,0
|
|
20231123,102600,61490280,9130,9130,9130,9130,0
|
|
20231123,102500,61490280,9130,9130,9130,9130,0
|
|
20231123,102400,61490280,9130,9130,9130,9130,10
|
|
20231123,102300,61398980,9160,9160,9160,9160,0
|
|
20231123,102200,61398980,9160,9160,9160,9160,0
|
|
20231123,102100,61398980,9160,9160,9160,9160,0
|
|
20231123,102000,61398980,9160,9160,9160,9160,937
|
|
20231123,101900,52816060,9130,9130,9130,9130,215
|
|
20231123,101800,50853110,9130,9130,9130,9130,0
|
|
20231123,101700,50853110,9130,9170,9180,9130,4124
|
|
20231123,101600,13005270,9130,9140,9140,9130,177
|
|
20231123,101500,11389250,9140,9140,9140,9140,0
|
|
20231123,101400,11389250,9140,9140,9140,9140,0
|
|
20231123,101300,11389250,9140,9140,9140,9140,0
|
|
20231123,101200,11389250,9140,9140,9140,9140,0
|
|
20231123,101100,11389250,9140,9140,9140,9140,0
|
|
20231123,101000,11389250,9140,9140,9140,9140,1
|
|
20231123,100900,11380110,9140,9140,9140,9140,0
|
|
20231123,100800,11380110,9140,9140,9140,9140,10
|
|
20231123,100700,11288710,9150,9150,9150,9150,0
|
|
20231123,100600,11288710,9150,9150,9150,9150,0
|
|
20231123,100500,11288710,9150,9150,9150,9150,0
|
|
20231123,100400,11288710,9150,9150,9150,9150,42
|
|
20231123,100300,10904410,9150,9150,9150,9150,0
|
|
20231123,100200,10904410,9150,9150,9150,9150,2
|
|
20231123,100100,10886110,9130,9130,9130,9130,0
|
|
20231123,100000,10886110,9130,9130,9130,9130,10
|
|
20231123,095900,10794810,9150,9150,9150,9150,0
|
|
20231123,095800,10794810,9150,9150,9150,9150,0
|
|
20231123,095700,10794810,9150,9150,9150,9150,0
|
|
20231123,095600,10794810,9150,9150,9150,9150,2
|
|
20231123,095500,10776510,9130,9130,9130,9130,0
|
|
20231123,095400,10776510,9130,9130,9130,9130,0
|
|
20231123,095300,10776510,9130,9130,9130,9130,0
|
|
20231123,095200,10776510,9130,9140,9140,9130,300
|
|
20231123,095100,8037500,9140,9140,9140,9140,0
|
|
20231123,095000,8037500,9140,9140,9140,9140,0
|
|
20231123,094900,8037500,9140,9140,9140,9140,0
|
|
20231123,094800,8037500,9140,9140,9140,9140,0
|
|
20231123,094700,8037500,9140,9140,9140,9140,0
|
|
20231123,094600,8037500,9140,9140,9140,9140,0
|
|
20231123,094500,8037500,9140,9140,9140,9140,0
|
|
20231123,094400,8037500,9140,9140,9140,9140,0
|
|
20231123,094300,8037500,9140,9140,9140,9140,0
|
|
20231123,094200,8037500,9140,9140,9140,9140,0
|
|
20231123,094100,8037500,9140,9140,9140,9140,0
|
|
20231123,094000,8037500,9140,9140,9140,9140,0
|
|
20231123,093900,8037500,9140,9140,9140,9140,0
|
|
20231123,093800,8037500,9140,9140,9140,9140,0
|
|
20231123,093700,8037500,9140,9140,9140,9140,0
|
|
20231123,093600,8037500,9140,9140,9140,9140,0
|
|
20231123,093500,8037500,9140,9140,9140,9140,55
|
|
20231123,093400,7534800,9160,9160,9160,9160,0
|
|
20231123,093300,7534800,9160,9160,9160,9160,1
|
|
20231123,093200,7525640,9130,9130,9130,9130,0
|
|
20231123,093100,7525640,9130,9130,9130,9130,0
|
|
20231123,093000,7525640,9130,9130,9130,9130,0
|
|
20231123,092900,7525640,9130,9130,9130,9130,0
|
|
20231123,092800,7525640,9130,9140,9140,9130,328
|
|
20231123,092700,4528040,9140,9150,9150,9140,254
|
|
20231123,092600,2204180,9180,9180,9180,9180,11
|
|
20231123,092500,2103200,9180,9180,9180,9180,0
|
|
20231123,092400,2103200,9180,9180,9180,9180,0
|
|
20231123,092300,2103200,9180,9180,9180,9180,0
|
|
20231123,092200,2103200,9180,9180,9180,9180,0
|
|
20231123,092100,2103200,9180,9180,9180,9180,0
|
|
20231123,092000,2103200,9180,9180,9180,9180,0
|
|
20231123,091900,2103200,9180,9180,9180,9180,2
|
|
20231123,091800,2084840,9140,9140,9140,9140,0
|
|
20231123,091700,2084840,9140,9140,9140,9140,30
|
|
20231123,091600,1810640,9140,9140,9140,9140,0
|
|
20231123,091500,1810640,9140,9140,9140,9140,0
|
|
20231123,091400,1810640,9140,9140,9140,9140,131
|
|
20231123,091300,613300,9150,9150,9150,9150,12
|
|
20231123,091200,503500,9150,9150,9150,9150,0
|
|
20231123,091100,503500,9150,9150,9150,9150,0
|
|
20231123,091000,503500,9150,9150,9150,9150,0
|
|
20231123,090900,503500,9150,9150,9150,9150,3
|
|
20231123,090800,476050,9150,9150,9150,9150,0
|
|
20231123,090700,476050,9150,9150,9150,9150,0
|
|
20231123,090600,476050,9150,9150,9150,9150,0
|
|
20231123,090500,476050,9150,9150,9150,9150,0
|
|
20231123,090400,476050,9150,9150,9150,9150,0
|
|
20231123,090300,476050,9150,9150,9150,9150,0
|
|
20231123,090200,476050,9150,9160,9160,9150,52
|
|
20231123,090100,0,9160,9160,9160,9160,0
|
|
20231123,090000,0,9160,9160,9160,9160,0
|