682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201900,98703590,6130,6130,6130,6130,1957
|
|
20231109,201800,98703590,6130,6130,6130,6130,0
|
|
20231109,201700,98703590,6130,6130,6130,6130,0
|
|
20231109,201600,98703590,6130,6130,6130,6130,0
|
|
20231109,201500,98703590,6130,6130,6130,6130,0
|
|
20231109,201400,98703590,6130,6130,6130,6130,0
|
|
20231109,201300,98703590,6130,6130,6130,6130,0
|
|
20231109,201200,98703590,6130,6130,6130,6130,0
|
|
20231109,201100,98703590,6130,6130,6130,6130,0
|
|
20231109,201000,98703590,6130,6130,6130,6130,0
|
|
20231109,200900,98703590,6130,6130,6130,6130,0
|
|
20231109,200800,98703590,6130,6130,6130,6130,0
|
|
20231109,200700,98703590,6130,6130,6130,6130,0
|
|
20231109,200600,98703590,6130,6130,6130,6130,0
|
|
20231109,200500,98703590,6130,6130,6130,6130,0
|
|
20231109,200400,98703590,6130,6130,6130,6130,0
|
|
20231109,200300,98703590,6130,6130,6130,6130,0
|
|
20231109,200200,98703590,6130,6130,6130,6130,0
|
|
20231109,200100,98703590,6130,6130,6130,6130,0
|
|
20231109,200000,98703590,6130,6130,6130,6130,0
|
|
20231109,195900,98703590,6130,6130,6130,6130,0
|
|
20231109,195800,98703590,6130,6130,6130,6130,0
|
|
20231109,195700,98703590,6130,6130,6130,6130,0
|
|
20231109,195600,98703590,6130,6130,6130,6130,0
|
|
20231109,195500,98703590,6130,6130,6130,6130,0
|
|
20231109,195400,98703590,6130,6130,6130,6130,0
|
|
20231109,195300,98703590,6130,6130,6130,6130,0
|
|
20231109,195200,98703590,6130,6130,6130,6130,0
|
|
20231109,195100,98703590,6130,6130,6130,6130,0
|
|
20231109,195000,98703590,6130,6130,6130,6130,0
|
|
20231109,194900,98703590,6130,6130,6130,6130,1957
|
|
20231109,194800,98703590,6130,6130,6130,6130,0
|
|
20231109,194700,98703590,6130,6130,6130,6130,0
|
|
20231109,194600,98703590,6130,6130,6130,6130,0
|
|
20231109,194500,98703590,6130,6130,6130,6130,0
|
|
20231109,194400,98703590,6130,6130,6130,6130,0
|
|
20231109,194300,98703590,6130,6130,6130,6130,0
|
|
20231109,194200,98703590,6130,6130,6130,6130,0
|
|
20231109,194100,98703590,6130,6130,6130,6130,0
|
|
20231109,194000,98703590,6130,6130,6130,6130,0
|
|
20231109,193900,98703590,6130,6130,6130,6130,0
|
|
20231109,193800,98703590,6130,6130,6130,6130,0
|
|
20231109,193700,98703590,6130,6130,6130,6130,0
|
|
20231109,193600,98703590,6130,6130,6130,6130,0
|
|
20231109,193500,98703590,6130,6130,6130,6130,0
|
|
20231109,193400,98703590,6130,6130,6130,6130,0
|
|
20231109,193300,98703590,6130,6130,6130,6130,0
|
|
20231109,193200,98703590,6130,6130,6130,6130,0
|
|
20231109,193100,98703590,6130,6130,6130,6130,0
|
|
20231109,193000,98703590,6130,6130,6130,6130,0
|
|
20231109,192900,98703590,6130,6130,6130,6130,0
|
|
20231109,192800,98703590,6130,6130,6130,6130,0
|
|
20231109,192700,98703590,6130,6130,6130,6130,0
|
|
20231109,192600,98703590,6130,6130,6130,6130,0
|
|
20231109,192500,98703590,6130,6130,6130,6130,0
|
|
20231109,192400,98703590,6130,6130,6130,6130,0
|
|
20231109,192300,98703590,6130,6130,6130,6130,0
|
|
20231109,192200,98703590,6130,6130,6130,6130,0
|
|
20231109,192100,98703590,6130,6130,6130,6130,0
|
|
20231109,192000,98703590,6130,6130,6130,6130,0
|
|
20231109,191900,98703590,6130,6130,6130,6130,1957
|
|
20231109,191800,98703590,6130,6130,6130,6130,0
|
|
20231109,191700,98703590,6130,6130,6130,6130,0
|
|
20231109,191600,98703590,6130,6130,6130,6130,0
|
|
20231109,191500,98703590,6130,6130,6130,6130,0
|
|
20231109,191400,98703590,6130,6130,6130,6130,0
|
|
20231109,191300,98703590,6130,6130,6130,6130,0
|
|
20231109,191200,98703590,6130,6130,6130,6130,0
|
|
20231109,191100,98703590,6130,6130,6130,6130,0
|
|
20231109,191000,98703590,6130,6130,6130,6130,0
|
|
20231109,190900,98703590,6130,6130,6130,6130,0
|
|
20231109,190800,98703590,6130,6130,6130,6130,0
|
|
20231109,190700,98703590,6130,6130,6130,6130,0
|
|
20231109,190600,98703590,6130,6130,6130,6130,0
|
|
20231109,190500,98703590,6130,6130,6130,6130,0
|
|
20231109,190400,98703590,6130,6130,6130,6130,0
|
|
20231109,190300,98703590,6130,6130,6130,6130,0
|
|
20231109,190200,98703590,6130,6130,6130,6130,0
|
|
20231109,190100,98703590,6130,6130,6130,6130,0
|
|
20231109,190000,98703590,6130,6130,6130,6130,0
|
|
20231109,185900,98703590,6130,6130,6130,6130,0
|
|
20231109,185800,98703590,6130,6130,6130,6130,0
|
|
20231109,185700,98703590,6130,6130,6130,6130,0
|
|
20231109,185600,98703590,6130,6130,6130,6130,0
|
|
20231109,185500,98703590,6130,6130,6130,6130,0
|
|
20231109,185400,98703590,6130,6130,6130,6130,0
|
|
20231109,185300,98703590,6130,6130,6130,6130,0
|
|
20231109,185200,98703590,6130,6130,6130,6130,0
|
|
20231109,185100,98703590,6130,6130,6130,6130,0
|
|
20231109,185000,98703590,6130,6130,6130,6130,0
|
|
20231109,184900,98703590,6130,6130,6130,6130,1957
|
|
20231109,184800,98703590,6130,6130,6130,6130,0
|
|
20231109,184700,98703590,6130,6130,6130,6130,0
|
|
20231109,184600,98703590,6130,6130,6130,6130,0
|
|
20231109,184500,98703590,6130,6130,6130,6130,0
|
|
20231109,184400,98703590,6130,6130,6130,6130,0
|
|
20231109,184300,98703590,6130,6130,6130,6130,0
|
|
20231109,184200,98703590,6130,6130,6130,6130,0
|
|
20231109,184100,98703590,6130,6130,6130,6130,0
|
|
20231109,184000,98703590,6130,6130,6130,6130,0
|
|
20231109,183900,98703590,6130,6130,6130,6130,0
|
|
20231109,183800,98703590,6130,6130,6130,6130,0
|
|
20231109,183700,98703590,6130,6130,6130,6130,0
|
|
20231109,183600,98703590,6130,6130,6130,6130,0
|
|
20231109,183500,98703590,6130,6130,6130,6130,0
|
|
20231109,183400,98703590,6130,6130,6130,6130,0
|
|
20231109,183300,98703590,6130,6130,6130,6130,0
|
|
20231109,183200,98703590,6130,6130,6130,6130,0
|
|
20231109,183100,98703590,6130,6130,6130,6130,0
|
|
20231109,183000,98703590,6130,6130,6130,6130,0
|
|
20231109,182900,98703590,6130,6130,6130,6130,0
|
|
20231109,182800,98703590,6130,6130,6130,6130,0
|
|
20231109,182700,98703590,6130,6130,6130,6130,0
|
|
20231109,182600,98703590,6130,6130,6130,6130,0
|
|
20231109,182500,98703590,6130,6130,6130,6130,0
|
|
20231109,182400,98703590,6130,6130,6130,6130,0
|
|
20231109,182300,98703590,6130,6130,6130,6130,0
|
|
20231109,182200,98703590,6130,6130,6130,6130,0
|
|
20231109,182100,98703590,6130,6130,6130,6130,0
|
|
20231109,182000,98703590,6130,6130,6130,6130,0
|
|
20231109,181900,98703590,6130,6130,6130,6130,1957
|
|
20231109,181800,98703590,6130,6130,6130,6130,0
|
|
20231109,181700,98703590,6130,6130,6130,6130,0
|
|
20231109,181600,98703590,6130,6130,6130,6130,0
|
|
20231109,181500,98703590,6130,6130,6130,6130,0
|
|
20231109,181400,98703590,6130,6130,6130,6130,0
|
|
20231109,181300,98703590,6130,6130,6130,6130,0
|
|
20231109,181200,98703590,6130,6130,6130,6130,0
|
|
20231109,181100,98703590,6130,6130,6130,6130,0
|
|
20231109,181000,98703590,6130,6130,6130,6130,0
|
|
20231109,180900,98703590,6130,6130,6130,6130,0
|
|
20231109,180800,98703590,6130,6130,6130,6130,0
|
|
20231109,180700,98703590,6130,6130,6130,6130,0
|
|
20231109,180600,98703590,6130,6130,6130,6130,0
|
|
20231109,180500,98703590,6130,6130,6130,6130,0
|
|
20231109,180400,98703590,6130,6130,6130,6130,0
|
|
20231109,180300,98703590,6130,6130,6130,6130,0
|
|
20231109,180200,98703590,6130,6130,6130,6130,0
|
|
20231109,180100,98703590,6130,6130,6130,6130,0
|
|
20231109,180000,98703590,6130,6130,6130,6130,0
|
|
20231109,175900,98703590,6130,6130,6130,6130,0
|
|
20231109,175800,98703590,6130,6130,6130,6130,0
|
|
20231109,175700,98703590,6130,6130,6130,6130,0
|
|
20231109,175600,98703590,6130,6130,6130,6130,0
|
|
20231109,175500,98703590,6130,6130,6130,6130,0
|
|
20231109,175400,98703590,6130,6130,6130,6130,0
|
|
20231109,175300,98703590,6130,6130,6130,6130,0
|
|
20231109,175200,98703590,6130,6130,6130,6130,0
|
|
20231109,175100,98703590,6130,6130,6130,6130,0
|
|
20231109,175000,98703590,6130,6130,6130,6130,0
|
|
20231109,174900,98703590,6130,6130,6130,6130,1957
|
|
20231109,174800,98703590,6130,6130,6130,6130,0
|
|
20231109,174700,98703590,6130,6130,6130,6130,0
|
|
20231109,174600,98703590,6130,6130,6130,6130,0
|
|
20231109,174500,98703590,6130,6130,6130,6130,0
|
|
20231109,174400,98703590,6130,6130,6130,6130,0
|
|
20231109,174300,98703590,6130,6130,6130,6130,0
|
|
20231109,174200,98703590,6130,6130,6130,6130,0
|
|
20231109,174100,98703590,6130,6130,6130,6130,0
|
|
20231109,174000,98703590,6130,6130,6130,6130,0
|
|
20231109,173900,98703590,6130,6130,6130,6130,0
|
|
20231109,173800,98703590,6130,6130,6130,6130,0
|
|
20231109,173700,98703590,6130,6130,6130,6130,0
|
|
20231109,173600,98703590,6130,6130,6130,6130,0
|
|
20231109,173500,98703590,6130,6130,6130,6130,0
|
|
20231109,173400,98703590,6130,6130,6130,6130,0
|
|
20231109,173300,98703590,6130,6130,6130,6130,0
|
|
20231109,173200,98703590,6130,6130,6130,6130,0
|
|
20231109,173100,98703590,6130,6130,6130,6130,0
|
|
20231109,173000,98703590,6130,6130,6130,6130,0
|
|
20231109,172900,98703590,6130,6130,6130,6130,0
|
|
20231109,172800,98703590,6130,6130,6130,6130,0
|
|
20231109,172700,98703590,6130,6130,6130,6130,0
|
|
20231109,172600,98703590,6130,6130,6130,6130,0
|
|
20231109,172500,98703590,6130,6130,6130,6130,0
|
|
20231109,172400,98703590,6130,6130,6130,6130,0
|
|
20231109,172300,98703590,6130,6130,6130,6130,0
|
|
20231109,172200,98703590,6130,6130,6130,6130,0
|
|
20231109,172100,98703590,6130,6130,6130,6130,0
|
|
20231109,172000,98703590,6130,6130,6130,6130,0
|
|
20231109,171900,98703590,6130,6130,6130,6130,1957
|
|
20231109,171800,98703590,6130,6130,6130,6130,0
|
|
20231109,171700,98703590,6130,6130,6130,6130,0
|
|
20231109,171600,98703590,6130,6130,6130,6130,0
|
|
20231109,171500,98703590,6130,6130,6130,6130,0
|
|
20231109,171400,98703590,6130,6130,6130,6130,0
|
|
20231109,171300,98703590,6130,6130,6130,6130,0
|
|
20231109,171200,98703590,6130,6130,6130,6130,0
|
|
20231109,171100,98703590,6130,6130,6130,6130,0
|
|
20231109,171000,98703590,6130,6130,6130,6130,0
|
|
20231109,170900,98703590,6130,6130,6130,6130,0
|
|
20231109,170800,98703590,6130,6130,6130,6130,0
|
|
20231109,170700,98703590,6130,6130,6130,6130,0
|
|
20231109,170600,98703590,6130,6130,6130,6130,0
|
|
20231109,170500,98703590,6130,6130,6130,6130,0
|
|
20231109,170400,98703590,6130,6130,6130,6130,0
|
|
20231109,170300,98703590,6130,6130,6130,6130,0
|
|
20231109,170200,98703590,6130,6130,6130,6130,0
|
|
20231109,170100,98703590,6130,6130,6130,6130,0
|
|
20231109,170000,98703590,6130,6130,6130,6130,0
|
|
20231109,165900,98703590,6130,6130,6130,6130,0
|
|
20231109,165800,98703590,6130,6130,6130,6130,0
|
|
20231109,165700,98703590,6130,6130,6130,6130,0
|
|
20231109,165600,98703590,6130,6130,6130,6130,0
|
|
20231109,165500,98703590,6130,6130,6130,6130,0
|
|
20231109,165400,98703590,6130,6130,6130,6130,0
|
|
20231109,165300,98703590,6130,6130,6130,6130,0
|
|
20231109,165200,98703590,6130,6130,6130,6130,0
|
|
20231109,165100,98703590,6130,6130,6130,6130,0
|
|
20231109,165000,98703590,6130,6130,6130,6130,0
|
|
20231109,164900,98703590,6130,6130,6130,6130,1957
|
|
20231109,164800,98703590,6130,6130,6130,6130,0
|
|
20231109,164700,98703590,6130,6130,6130,6130,0
|
|
20231109,164600,98703590,6130,6130,6130,6130,0
|
|
20231109,164500,98703590,6130,6130,6130,6130,0
|
|
20231109,164400,98703590,6130,6130,6130,6130,0
|
|
20231109,164300,98703590,6130,6130,6130,6130,0
|
|
20231109,164200,98703590,6130,6130,6130,6130,0
|
|
20231109,164100,98703590,6130,6130,6130,6130,0
|
|
20231109,164000,98703590,6130,6130,6130,6130,0
|
|
20231109,163900,98703590,6130,6130,6130,6130,0
|
|
20231109,163800,98703590,6130,6130,6130,6130,0
|
|
20231109,163700,98703590,6130,6130,6130,6130,0
|
|
20231109,163600,98703590,6130,6130,6130,6130,0
|
|
20231109,163500,98703590,6130,6130,6130,6130,0
|
|
20231109,163400,98703590,6130,6130,6130,6130,0
|
|
20231109,163300,98703590,6130,6130,6130,6130,0
|
|
20231109,163200,98703590,6130,6130,6130,6130,0
|
|
20231109,163100,98703590,6130,6130,6130,6130,0
|
|
20231109,163000,98703590,6130,6130,6130,6130,0
|
|
20231109,162900,98703590,6130,6130,6130,6130,0
|
|
20231109,162800,98703590,6130,6130,6130,6130,0
|
|
20231109,162700,98703590,6130,6130,6130,6130,0
|
|
20231109,162600,98703590,6130,6130,6130,6130,0
|
|
20231109,162500,98703590,6130,6130,6130,6130,0
|
|
20231109,162400,98703590,6130,6130,6130,6130,0
|
|
20231109,162300,98703590,6130,6130,6130,6130,0
|
|
20231109,162200,98703590,6130,6130,6130,6130,0
|
|
20231109,162100,98703590,6130,6130,6130,6130,0
|
|
20231109,162000,98703590,6130,6130,6130,6130,0
|
|
20231109,161900,98703590,6130,6130,6130,6130,1957
|
|
20231109,161800,98703590,6130,6130,6130,6130,0
|
|
20231109,161700,98703590,6130,6130,6130,6130,0
|
|
20231109,161600,98703590,6130,6130,6130,6130,0
|
|
20231109,161500,98703590,6130,6130,6130,6130,0
|
|
20231109,161400,98703590,6130,6130,6130,6130,0
|
|
20231109,161300,98703590,6130,6130,6130,6130,0
|
|
20231109,161200,98703590,6130,6130,6130,6130,0
|
|
20231109,161100,98703590,6130,6130,6130,6130,0
|
|
20231109,161000,98703590,6130,6130,6130,6130,0
|
|
20231109,160900,98703590,6130,6130,6130,6130,0
|
|
20231109,160800,98703590,6130,6130,6130,6130,0
|
|
20231109,160700,98703590,6130,6130,6130,6130,0
|
|
20231109,160600,98703590,6130,6130,6130,6130,0
|
|
20231109,160500,98703590,6130,6130,6130,6130,0
|
|
20231109,160400,98703590,6130,6130,6130,6130,0
|
|
20231109,160300,98703590,6130,6130,6130,6130,0
|
|
20231109,160200,98703590,6130,6130,6130,6130,0
|
|
20231109,160100,98703590,6130,6130,6130,6130,0
|
|
20231109,160000,98703590,6130,6130,6130,6130,0
|
|
20231109,155900,98703590,6130,6130,6130,6130,0
|
|
20231109,155800,98703590,6130,6130,6130,6130,0
|
|
20231109,155700,98703590,6130,6130,6130,6130,0
|
|
20231109,155600,98703590,6130,6130,6130,6130,0
|
|
20231109,155500,98703590,6130,6130,6130,6130,0
|
|
20231109,155400,98703590,6130,6130,6130,6130,0
|
|
20231109,155300,98703590,6130,6130,6130,6130,0
|
|
20231109,155200,98703590,6130,6130,6130,6130,0
|
|
20231109,155100,98703590,6130,6130,6130,6130,0
|
|
20231109,155000,98703590,6130,6130,6130,6130,0
|
|
20231109,154900,98703590,6130,6130,6130,6130,1957
|
|
20231109,154800,98703590,6130,6130,6130,6130,0
|
|
20231109,154700,98703590,6130,6130,6130,6130,0
|
|
20231109,154600,98703590,6130,6130,6130,6130,0
|
|
20231109,154500,98703590,6130,6130,6130,6130,0
|
|
20231109,154400,98703590,6130,6130,6130,6130,0
|
|
20231109,154300,98703590,6130,6130,6130,6130,0
|
|
20231109,154200,98703590,6130,6130,6130,6130,0
|
|
20231109,154100,98703590,6130,6130,6130,6130,0
|
|
20231109,154000,98703590,6130,6130,6130,6130,0
|
|
20231109,153900,98703590,6130,6130,6130,6130,0
|
|
20231109,153800,98703590,6130,6130,6130,6130,0
|
|
20231109,153700,98703590,6130,6130,6130,6130,0
|
|
20231109,153600,98703590,6130,6130,6130,6130,0
|
|
20231109,153500,98703590,6130,6130,6130,6130,0
|
|
20231109,153400,98703590,6130,6130,6130,6130,0
|
|
20231109,153300,98703590,6130,6130,6130,6130,0
|
|
20231109,153200,98703590,6130,6130,6130,6130,0
|
|
20231109,153100,98703590,6130,6130,6130,6130,0
|
|
20231109,153000,98703590,6130,6130,6130,6130,1957
|
|
20231109,152900,86707180,6140,6140,6140,6140,0
|
|
20231109,152800,86707180,6140,6140,6140,6140,0
|
|
20231109,152700,86707180,6140,6140,6140,6140,0
|
|
20231109,152600,86707180,6140,6140,6140,6140,0
|
|
20231109,152500,86707180,6140,6140,6140,6140,0
|
|
20231109,152400,86707180,6140,6140,6140,6140,0
|
|
20231109,152300,86707180,6140,6140,6140,6140,0
|
|
20231109,152200,86707180,6140,6140,6140,6140,0
|
|
20231109,152100,86707180,6140,6140,6140,6140,0
|
|
20231109,152000,86707180,6140,6140,6140,6140,0
|
|
20231109,151900,86707180,6140,6150,6150,6140,79
|
|
20231109,151800,86222110,6150,6160,6160,6150,68
|
|
20231109,151700,85803890,6150,6150,6150,6150,0
|
|
20231109,151600,85803890,6150,6160,6160,6150,80
|
|
20231109,151500,85311880,6150,6150,6150,6150,0
|
|
20231109,151400,85311880,6150,6150,6150,6150,0
|
|
20231109,151300,85311880,6150,6150,6150,6150,0
|
|
20231109,151200,85311880,6150,6150,6150,6150,0
|
|
20231109,151100,85311880,6150,6150,6150,6150,0
|
|
20231109,151000,85311880,6150,6150,6150,6150,0
|
|
20231109,150900,85311880,6150,6160,6160,6150,400
|
|
20231109,150800,82850000,6160,6160,6160,6160,2
|
|
20231109,150700,82837680,6190,6190,6190,6190,0
|
|
20231109,150600,82837680,6190,6190,6190,6190,0
|
|
20231109,150500,82837680,6190,6190,6190,6190,0
|
|
20231109,150400,82837680,6190,6190,6190,6190,7
|
|
20231109,150300,82794350,6160,6160,6160,6160,0
|
|
20231109,150200,82794350,6160,6160,6160,6160,0
|
|
20231109,150100,82794350,6160,6160,6160,6160,0
|
|
20231109,150000,82794350,6160,6160,6160,6160,0
|
|
20231109,145900,82794350,6160,6160,6160,6160,16
|
|
20231109,145800,82695790,6210,6210,6210,6210,0
|
|
20231109,145700,82695790,6210,6210,6210,6210,0
|
|
20231109,145600,82695790,6210,6210,6210,6210,0
|
|
20231109,145500,82695790,6210,6210,6210,6210,0
|
|
20231109,145400,82695790,6210,6210,6210,6210,0
|
|
20231109,145300,82695790,6210,6210,6210,6210,0
|
|
20231109,145200,82695790,6210,6210,6210,6210,100
|
|
20231109,145100,82074790,6210,6210,6210,6210,0
|
|
20231109,145000,82074790,6210,6210,6210,6210,950
|
|
20231109,144900,76175290,6210,6210,6210,6210,0
|
|
20231109,144800,76175290,6210,6210,6210,6210,4
|
|
20231109,144700,76150450,6210,6210,6210,6210,0
|
|
20231109,144600,76150450,6210,6210,6210,6210,0
|
|
20231109,144500,76150450,6210,6210,6210,6210,0
|
|
20231109,144400,76150450,6210,6210,6210,6210,0
|
|
20231109,144300,76150450,6210,6210,6210,6210,0
|
|
20231109,144200,76150450,6210,6210,6210,6210,0
|
|
20231109,144100,76150450,6210,6210,6210,6210,0
|
|
20231109,144000,76150450,6210,6210,6210,6210,0
|
|
20231109,143900,76150450,6210,6210,6210,6210,0
|
|
20231109,143800,76150450,6210,6210,6210,6210,0
|
|
20231109,143700,76150450,6210,6210,6210,6210,0
|
|
20231109,143600,76150450,6210,6210,6210,6210,0
|
|
20231109,143500,76150450,6210,6210,6210,6210,0
|
|
20231109,143400,76150450,6210,6210,6210,6210,0
|
|
20231109,143300,76150450,6210,6210,6210,6210,100
|
|
20231109,143200,75529450,6210,6210,6210,6210,330
|
|
20231109,143100,73480150,6210,6210,6210,6210,0
|
|
20231109,143000,73480150,6210,6210,6210,6210,0
|
|
20231109,142900,73480150,6210,6210,6210,6210,74
|
|
20231109,142800,73020610,6210,6210,6210,6210,0
|
|
20231109,142700,73020610,6210,6210,6210,6210,0
|
|
20231109,142600,73020610,6210,6210,6210,6210,0
|
|
20231109,142500,73020610,6210,6210,6210,6210,0
|
|
20231109,142400,73020610,6210,6210,6210,6210,0
|
|
20231109,142300,73020610,6210,6210,6210,6210,0
|
|
20231109,142200,73020610,6210,6210,6210,6210,10
|
|
20231109,142100,72958510,6220,6220,6220,6220,0
|
|
20231109,142000,72958510,6220,6220,6220,6220,0
|
|
20231109,141900,72958510,6220,6220,6220,6220,0
|
|
20231109,141800,72958510,6220,6220,6220,6220,0
|
|
20231109,141700,72958510,6220,6220,6220,6220,0
|
|
20231109,141600,72958510,6220,6220,6220,6220,0
|
|
20231109,141500,72958510,6220,6220,6220,6220,0
|
|
20231109,141400,72958510,6220,6220,6220,6220,0
|
|
20231109,141300,72958510,6220,6220,6220,6220,0
|
|
20231109,141200,72958510,6220,6220,6220,6220,0
|
|
20231109,141100,72958510,6220,6220,6220,6220,0
|
|
20231109,141000,72958510,6220,6220,6220,6220,0
|
|
20231109,140900,72958510,6220,6220,6220,6220,0
|
|
20231109,140800,72958510,6220,6220,6220,6220,0
|
|
20231109,140700,72958510,6220,6220,6220,6220,0
|
|
20231109,140600,72958510,6220,6220,6220,6220,0
|
|
20231109,140500,72958510,6220,6220,6220,6220,0
|
|
20231109,140400,72958510,6220,6220,6220,6220,0
|
|
20231109,140300,72958510,6220,6220,6220,6220,0
|
|
20231109,140200,72958510,6220,6220,6220,6220,0
|
|
20231109,140100,72958510,6220,6220,6220,6220,0
|
|
20231109,140000,72958510,6220,6220,6220,6220,0
|
|
20231109,135900,72958510,6220,6220,6220,6220,0
|
|
20231109,135800,72958510,6220,6220,6220,6220,0
|
|
20231109,135700,72958510,6220,6220,6220,6220,0
|
|
20231109,135600,72958510,6220,6220,6220,6220,0
|
|
20231109,135500,72958510,6220,6220,6220,6220,0
|
|
20231109,135400,72958510,6220,6220,6220,6220,0
|
|
20231109,135300,72958510,6220,6220,6220,6220,0
|
|
20231109,135200,72958510,6220,6220,6220,6220,0
|
|
20231109,135100,72958510,6220,6220,6220,6220,0
|
|
20231109,135000,72958510,6220,6220,6220,6220,0
|
|
20231109,134900,72958510,6220,6220,6220,6220,1
|
|
20231109,134800,72952290,6170,6170,6170,6170,0
|
|
20231109,134700,72952290,6170,6170,6170,6170,0
|
|
20231109,134600,72952290,6170,6170,6170,6170,0
|
|
20231109,134500,72952290,6170,6170,6170,6170,0
|
|
20231109,134400,72952290,6170,6190,6190,6170,17
|
|
20231109,134300,72847380,6220,6220,6220,6220,1
|
|
20231109,134200,72841160,6220,6220,6220,6220,0
|
|
20231109,134100,72841160,6220,6220,6220,6220,0
|
|
20231109,134000,72841160,6220,6220,6220,6220,0
|
|
20231109,133900,72841160,6220,6220,6220,6220,5
|
|
20231109,133800,72810060,6220,6220,6220,6220,0
|
|
20231109,133700,72810060,6220,6220,6220,6220,5
|
|
20231109,133600,72778960,6250,6250,6250,6250,0
|
|
20231109,133500,72778960,6250,6250,6250,6250,0
|
|
20231109,133400,72778960,6250,6250,6250,6250,1
|
|
20231109,133300,72772710,6280,6280,6280,6280,5
|
|
20231109,133200,72741310,6160,6160,6160,6160,0
|
|
20231109,133100,72741310,6160,6290,6300,6160,1292
|
|
20231109,133000,64624580,6140,6160,6300,6140,4381
|
|
20231109,132900,37152960,6160,6160,6160,6160,0
|
|
20231109,132800,37152960,6160,6160,6160,6160,0
|
|
20231109,132700,37152960,6160,6160,6160,6160,0
|
|
20231109,132600,37152960,6160,6160,6160,6160,0
|
|
20231109,132500,37152960,6160,6160,6160,6160,0
|
|
20231109,132400,37152960,6160,6160,6160,6160,0
|
|
20231109,132300,37152960,6160,6160,6160,6160,0
|
|
20231109,132200,37152960,6160,6160,6160,6160,0
|
|
20231109,132100,37152960,6160,6150,6160,6150,120
|
|
20231109,132000,36413960,6160,6160,6160,6160,0
|
|
20231109,131900,36413960,6160,6160,6160,6160,0
|
|
20231109,131800,36413960,6160,6160,6160,6160,0
|
|
20231109,131700,36413960,6160,6160,6160,6160,20
|
|
20231109,131600,36290760,6160,6160,6160,6160,0
|
|
20231109,131500,36290760,6160,6160,6160,6160,0
|
|
20231109,131400,36290760,6160,6160,6160,6160,0
|
|
20231109,131300,36290760,6160,6160,6160,6160,10
|
|
20231109,131200,36229160,6160,6160,6160,6160,0
|
|
20231109,131100,36229160,6160,6160,6160,6160,0
|
|
20231109,131000,36229160,6160,6160,6160,6160,0
|
|
20231109,130900,36229160,6160,6160,6160,6160,0
|
|
20231109,130800,36229160,6160,6160,6160,6160,0
|
|
20231109,130700,36229160,6160,6160,6160,6160,0
|
|
20231109,130600,36229160,6160,6160,6160,6160,0
|
|
20231109,130500,36229160,6160,6160,6160,6160,0
|
|
20231109,130400,36229160,6160,6160,6160,6160,0
|
|
20231109,130300,36229160,6160,6160,6160,6160,0
|
|
20231109,130200,36229160,6160,6160,6160,6160,0
|
|
20231109,130100,36229160,6160,6160,6160,6160,0
|
|
20231109,130000,36229160,6160,6160,6160,6160,0
|
|
20231109,125900,36229160,6160,6160,6160,6160,0
|
|
20231109,125800,36229160,6160,6160,6160,6160,0
|
|
20231109,125700,36229160,6160,6160,6160,6160,0
|
|
20231109,125600,36229160,6160,6160,6160,6160,1
|
|
20231109,125500,36223000,6150,6150,6150,6150,330
|
|
20231109,125400,34193500,6110,6110,6110,6110,13
|
|
20231109,125300,34114070,6110,6110,6110,6110,0
|
|
20231109,125200,34114070,6110,6110,6110,6110,0
|
|
20231109,125100,34114070,6110,6110,6110,6110,0
|
|
20231109,125000,34114070,6110,6110,6110,6110,0
|
|
20231109,124900,34114070,6110,6110,6110,6110,0
|
|
20231109,124800,34114070,6110,6110,6110,6110,7
|
|
20231109,124700,34071300,6110,6110,6110,6110,0
|
|
20231109,124600,34071300,6110,6110,6110,6110,0
|
|
20231109,124500,34071300,6110,6110,6110,6110,0
|
|
20231109,124400,34071300,6110,6110,6110,6110,0
|
|
20231109,124300,34071300,6110,6110,6110,6110,0
|
|
20231109,124200,34071300,6110,6110,6110,6110,1
|
|
20231109,124100,34065190,6150,6150,6150,6150,0
|
|
20231109,124000,34065190,6150,6150,6150,6150,0
|
|
20231109,123900,34065190,6150,6150,6150,6150,0
|
|
20231109,123800,34065190,6150,6150,6150,6150,0
|
|
20231109,123700,34065190,6150,6150,6150,6150,0
|
|
20231109,123600,34065190,6150,6150,6150,6150,0
|
|
20231109,123500,34065190,6150,6150,6150,6150,40
|
|
20231109,123400,33819190,6170,6170,6170,6170,0
|
|
20231109,123300,33819190,6170,6170,6170,6170,0
|
|
20231109,123200,33819190,6170,6170,6170,6170,0
|
|
20231109,123100,33819190,6170,6170,6170,6170,0
|
|
20231109,123000,33819190,6170,6170,6170,6170,0
|
|
20231109,122900,33819190,6170,6170,6170,6170,0
|
|
20231109,122800,33819190,6170,6170,6170,6170,0
|
|
20231109,122700,33819190,6170,6170,6170,6170,0
|
|
20231109,122600,33819190,6170,6170,6170,6170,0
|
|
20231109,122500,33819190,6170,6170,6170,6170,0
|
|
20231109,122400,33819190,6170,6170,6170,6170,0
|
|
20231109,122300,33819190,6170,6170,6170,6170,0
|
|
20231109,122200,33819190,6170,6170,6170,6170,0
|
|
20231109,122100,33819190,6170,6170,6170,6170,0
|
|
20231109,122000,33819190,6170,6170,6170,6170,0
|
|
20231109,121900,33819190,6170,6170,6170,6170,0
|
|
20231109,121800,33819190,6170,6170,6170,6170,0
|
|
20231109,121700,33819190,6170,6160,6170,6160,4
|
|
20231109,121600,33794520,6160,6160,6160,6160,0
|
|
20231109,121500,33794520,6160,6140,6160,6140,1000
|
|
20231109,121400,27635130,6160,6160,6160,6160,0
|
|
20231109,121300,27635130,6160,6160,6160,6160,0
|
|
20231109,121200,27635130,6160,6160,6160,6160,0
|
|
20231109,121100,27635130,6160,6160,6160,6160,0
|
|
20231109,121000,27635130,6160,6160,6160,6160,0
|
|
20231109,120900,27635130,6160,6160,6160,6160,0
|
|
20231109,120800,27635130,6160,6160,6160,6160,0
|
|
20231109,120700,27635130,6160,6160,6160,6160,0
|
|
20231109,120600,27635130,6160,6160,6160,6160,0
|
|
20231109,120500,27635130,6160,6160,6160,6160,0
|
|
20231109,120400,27635130,6160,6160,6160,6160,0
|
|
20231109,120300,27635130,6160,6160,6160,6160,0
|
|
20231109,120200,27635130,6160,6160,6160,6160,0
|
|
20231109,120100,27635130,6160,6160,6160,6160,0
|
|
20231109,120000,27635130,6160,6160,6160,6160,0
|
|
20231109,115900,27635130,6160,6160,6160,6160,0
|
|
20231109,115800,27635130,6160,6160,6160,6160,0
|
|
20231109,115700,27635130,6160,6160,6160,6160,0
|
|
20231109,115600,27635130,6160,6160,6160,6160,0
|
|
20231109,115500,27635130,6160,6160,6160,6160,0
|
|
20231109,115400,27635130,6160,6160,6160,6160,0
|
|
20231109,115300,27635130,6160,6160,6160,6160,0
|
|
20231109,115200,27635130,6160,6160,6160,6160,0
|
|
20231109,115100,27635130,6160,6160,6160,6160,0
|
|
20231109,115000,27635130,6160,6160,6160,6160,0
|
|
20231109,114900,27635130,6160,6160,6160,6160,0
|
|
20231109,114800,27635130,6160,6160,6160,6160,0
|
|
20231109,114700,27635130,6160,6160,6160,6160,0
|
|
20231109,114600,27635130,6160,6160,6160,6160,0
|
|
20231109,114500,27635130,6160,6160,6160,6160,5
|
|
20231109,114400,27604330,6160,6160,6160,6160,0
|
|
20231109,114300,27604330,6160,6160,6160,6160,0
|
|
20231109,114200,27604330,6160,6160,6160,6160,1
|
|
20231109,114100,27598170,6140,6140,6140,6140,1
|
|
20231109,114000,27592030,6080,6080,6080,6080,0
|
|
20231109,113900,27592030,6080,6080,6080,6080,0
|
|
20231109,113800,27592030,6080,6080,6080,6080,0
|
|
20231109,113700,27592030,6080,6080,6080,6080,0
|
|
20231109,113600,27592030,6080,6080,6080,6080,0
|
|
20231109,113500,27592030,6080,6080,6080,6080,0
|
|
20231109,113400,27592030,6080,6080,6080,6080,0
|
|
20231109,113300,27592030,6080,6080,6080,6080,0
|
|
20231109,113200,27592030,6080,6080,6080,6080,0
|
|
20231109,113100,27592030,6080,6080,6080,6080,0
|
|
20231109,113000,27592030,6080,6080,6080,6080,0
|
|
20231109,112900,27592030,6080,6080,6080,6080,0
|
|
20231109,112800,27592030,6080,6080,6080,6080,0
|
|
20231109,112700,27592030,6080,6080,6080,6080,0
|
|
20231109,112600,27592030,6080,6080,6080,6080,0
|
|
20231109,112500,27592030,6080,6080,6080,6080,0
|
|
20231109,112400,27592030,6080,6080,6080,6080,0
|
|
20231109,112300,27592030,6080,6090,6090,6080,8
|
|
20231109,112200,27543380,6080,6080,6080,6080,0
|
|
20231109,112100,27543380,6080,6080,6080,6080,0
|
|
20231109,112000,27543380,6080,6080,6080,6080,0
|
|
20231109,111900,27543380,6080,6080,6080,6080,0
|
|
20231109,111800,27543380,6080,6130,6130,6080,90
|
|
20231109,111700,26995640,6150,6150,6150,6150,0
|
|
20231109,111600,26995640,6150,6150,6150,6150,0
|
|
20231109,111500,26995640,6150,6150,6150,6150,0
|
|
20231109,111400,26995640,6150,6150,6150,6150,100
|
|
20231109,111300,26380640,6150,6150,6150,6150,0
|
|
20231109,111200,26380640,6150,6150,6150,6150,0
|
|
20231109,111100,26380640,6150,6150,6150,6150,0
|
|
20231109,111000,26380640,6150,6150,6150,6150,1
|
|
20231109,110900,26374490,6170,6170,6170,6170,0
|
|
20231109,110800,26374490,6170,6170,6170,6170,0
|
|
20231109,110700,26374490,6170,6170,6170,6170,0
|
|
20231109,110600,26374490,6170,6170,6170,6170,0
|
|
20231109,110500,26374490,6170,6170,6170,6170,0
|
|
20231109,110400,26374490,6170,6170,6170,6170,0
|
|
20231109,110300,26374490,6170,6170,6170,6170,0
|
|
20231109,110200,26374490,6170,6170,6170,6170,0
|
|
20231109,110100,26374490,6170,6170,6170,6170,0
|
|
20231109,110000,26374490,6170,6170,6170,6170,0
|
|
20231109,105900,26374490,6170,6170,6170,6170,0
|
|
20231109,105800,26374490,6170,6170,6170,6170,0
|
|
20231109,105700,26374490,6170,6170,6170,6170,0
|
|
20231109,105600,26374490,6170,6170,6170,6170,0
|
|
20231109,105500,26374490,6170,6170,6170,6170,2
|
|
20231109,105400,26362150,6170,6170,6170,6170,0
|
|
20231109,105300,26362150,6170,6170,6170,6170,0
|
|
20231109,105200,26362150,6170,6170,6170,6170,0
|
|
20231109,105100,26362150,6170,6170,6170,6170,0
|
|
20231109,105000,26362150,6170,6170,6170,6170,0
|
|
20231109,104900,26362150,6170,6170,6170,6170,0
|
|
20231109,104800,26362150,6170,6170,6170,6170,0
|
|
20231109,104700,26362150,6170,6170,6170,6170,0
|
|
20231109,104600,26362150,6170,6170,6170,6170,0
|
|
20231109,104500,26362150,6170,6170,6170,6170,0
|
|
20231109,104400,26362150,6170,6170,6170,6170,0
|
|
20231109,104300,26362150,6170,6170,6170,6170,0
|
|
20231109,104200,26362150,6170,6170,6170,6170,0
|
|
20231109,104100,26362150,6170,6170,6170,6170,0
|
|
20231109,104000,26362150,6170,6170,6170,6170,0
|
|
20231109,103900,26362150,6170,6170,6170,6170,0
|
|
20231109,103800,26362150,6170,6170,6170,6170,0
|
|
20231109,103700,26362150,6170,6170,6170,6170,0
|
|
20231109,103600,26362150,6170,6170,6170,6170,0
|
|
20231109,103500,26362150,6170,6170,6170,6170,0
|
|
20231109,103400,26362150,6170,6170,6170,6170,0
|
|
20231109,103300,26362150,6170,6170,6170,6170,0
|
|
20231109,103200,26362150,6170,6170,6170,6170,0
|
|
20231109,103100,26362150,6170,6170,6170,6170,0
|
|
20231109,103000,26362150,6170,6170,6170,6170,0
|
|
20231109,102900,26362150,6170,6170,6170,6170,0
|
|
20231109,102800,26362150,6170,6170,6170,6170,0
|
|
20231109,102700,26362150,6170,6170,6170,6170,0
|
|
20231109,102600,26362150,6170,6170,6170,6170,0
|
|
20231109,102500,26362150,6170,6170,6170,6170,0
|
|
20231109,102400,26362150,6170,6170,6170,6170,0
|
|
20231109,102300,26362150,6170,6170,6170,6170,0
|
|
20231109,102200,26362150,6170,6170,6170,6170,0
|
|
20231109,102100,26362150,6170,6170,6170,6170,100
|
|
20231109,102000,25745150,6170,6160,6170,6160,216
|
|
20231109,101900,24412820,6160,6160,6160,6160,0
|
|
20231109,101800,24412820,6160,6160,6160,6160,0
|
|
20231109,101700,24412820,6160,6160,6160,6160,0
|
|
20231109,101600,24412820,6160,6160,6160,6160,50
|
|
20231109,101500,24104820,6090,6090,6090,6090,0
|
|
20231109,101400,24104820,6090,6090,6090,6090,0
|
|
20231109,101300,24104820,6090,6090,6090,6090,0
|
|
20231109,101200,24104820,6090,6090,6090,6090,0
|
|
20231109,101100,24104820,6090,6090,6090,6090,0
|
|
20231109,101000,24104820,6090,6090,6090,6090,0
|
|
20231109,100900,24104820,6090,6090,6090,6090,0
|
|
20231109,100800,24104820,6090,6090,6090,6090,0
|
|
20231109,100700,24104820,6090,6090,6090,6090,0
|
|
20231109,100600,24104820,6090,6090,6090,6090,0
|
|
20231109,100500,24104820,6090,6090,6090,6090,0
|
|
20231109,100400,24104820,6090,6090,6090,6090,0
|
|
20231109,100300,24104820,6090,6090,6090,6090,0
|
|
20231109,100200,24104820,6090,6090,6090,6090,0
|
|
20231109,100100,24104820,6090,6090,6090,6090,0
|
|
20231109,100000,24104820,6090,6090,6090,6090,0
|
|
20231109,095900,24104820,6090,6090,6090,6090,0
|
|
20231109,095800,24104820,6090,6090,6090,6090,0
|
|
20231109,095700,24104820,6090,6090,6090,6090,0
|
|
20231109,095600,24104820,6090,6090,6090,6090,0
|
|
20231109,095500,24104820,6090,6090,6090,6090,0
|
|
20231109,095400,24104820,6090,6090,6090,6090,0
|
|
20231109,095300,24104820,6090,6090,6090,6090,0
|
|
20231109,095200,24104820,6090,6090,6090,6090,0
|
|
20231109,095100,24104820,6090,6110,6110,6090,504
|
|
20231109,095000,21029990,6110,6110,6110,6110,15
|
|
20231109,094900,20938340,6170,6170,6170,6170,0
|
|
20231109,094800,20938340,6170,6170,6170,6170,0
|
|
20231109,094700,20938340,6170,6170,6170,6170,0
|
|
20231109,094600,20938340,6170,6170,6170,6170,0
|
|
20231109,094500,20938340,6170,6170,6170,6170,0
|
|
20231109,094400,20938340,6170,6170,6170,6170,0
|
|
20231109,094300,20938340,6170,6170,6170,6170,0
|
|
20231109,094200,20938340,6170,6170,6170,6170,0
|
|
20231109,094100,20938340,6170,6170,6170,6170,0
|
|
20231109,094000,20938340,6170,6170,6170,6170,0
|
|
20231109,093900,20938340,6170,6170,6170,6170,100
|
|
20231109,093800,20321340,6100,6100,6100,6100,0
|
|
20231109,093700,20321340,6100,6100,6100,6100,0
|
|
20231109,093600,20321340,6100,6100,6100,6100,3
|
|
20231109,093500,20303040,6170,6170,6170,6170,0
|
|
20231109,093400,20303040,6170,6170,6170,6170,0
|
|
20231109,093300,20303040,6170,6170,6170,6170,0
|
|
20231109,093200,20303040,6170,6170,6170,6170,0
|
|
20231109,093100,20303040,6170,6170,6170,6170,0
|
|
20231109,093000,20303040,6170,6170,6170,6170,1
|
|
20231109,092900,20296870,6170,6170,6170,6170,0
|
|
20231109,092800,20296870,6170,6170,6170,6170,0
|
|
20231109,092700,20296870,6170,6170,6170,6170,0
|
|
20231109,092600,20296870,6170,6170,6170,6170,0
|
|
20231109,092500,20296870,6170,6170,6170,6170,0
|
|
20231109,092400,20296870,6170,6170,6170,6170,0
|
|
20231109,092300,20296870,6170,6170,6170,6170,0
|
|
20231109,092200,20296870,6170,6170,6170,6170,0
|
|
20231109,092100,20296870,6170,6170,6170,6170,0
|
|
20231109,092000,20296870,6170,6170,6170,6170,0
|
|
20231109,091900,20296870,6170,6170,6170,6170,2
|
|
20231109,091800,20284530,6170,6170,6170,6170,0
|
|
20231109,091700,20284530,6170,6170,6170,6170,0
|
|
20231109,091600,20284530,6170,6170,6170,6170,0
|
|
20231109,091500,20284530,6170,6170,6170,6170,1
|
|
20231109,091400,20278360,6180,6120,6180,6100,128
|
|
20231109,091300,19489530,6210,6210,6210,6210,0
|
|
20231109,091200,19489530,6210,6210,6210,6210,0
|
|
20231109,091100,19489530,6210,6210,6210,6210,3
|
|
20231109,091000,19470900,6080,6080,6080,6080,0
|
|
20231109,090900,19470900,6080,6080,6080,6080,0
|
|
20231109,090800,19470900,6080,6320,6330,6040,2329
|
|
20231109,090700,5358600,6330,6320,6330,6320,10
|
|
20231109,090600,5295370,6340,6340,6340,6330,303
|
|
20231109,090500,3374460,6340,6180,6340,6180,500
|
|
20231109,090400,241410,6190,6190,6190,6190,0
|
|
20231109,090300,241410,6190,6190,6190,6190,0
|
|
20231109,090200,241410,6190,6190,6190,6190,0
|
|
20231109,090100,241410,6190,6190,6190,6190,10
|
|
20231109,090000,179510,6190,6190,6190,6190,29
|