616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,201300,138900190,6460,6460,6460,6460,130
|
|
20231116,201200,138900190,6460,6460,6460,6460,0
|
|
20231116,201100,138900190,6460,6460,6460,6460,0
|
|
20231116,201000,138900190,6460,6460,6460,6460,0
|
|
20231116,200900,138900190,6460,6460,6460,6460,0
|
|
20231116,200800,138900190,6460,6460,6460,6460,0
|
|
20231116,200700,138900190,6460,6460,6460,6460,0
|
|
20231116,200600,138900190,6460,6460,6460,6460,0
|
|
20231116,200500,138900190,6460,6460,6460,6460,0
|
|
20231116,200400,138900190,6460,6460,6460,6460,0
|
|
20231116,200300,138900190,6460,6460,6460,6460,0
|
|
20231116,200200,138900190,6460,6460,6460,6460,0
|
|
20231116,200100,138900190,6460,6460,6460,6460,0
|
|
20231116,200000,138900190,6460,6460,6460,6460,0
|
|
20231116,195900,138900190,6460,6460,6460,6460,0
|
|
20231116,195800,138900190,6460,6460,6460,6460,0
|
|
20231116,195700,138900190,6460,6460,6460,6460,0
|
|
20231116,195600,138900190,6460,6460,6460,6460,0
|
|
20231116,195500,138900190,6460,6460,6460,6460,0
|
|
20231116,195400,138900190,6460,6460,6460,6460,0
|
|
20231116,195300,138900190,6460,6460,6460,6460,0
|
|
20231116,195200,138900190,6460,6460,6460,6460,0
|
|
20231116,195100,138900190,6460,6460,6460,6460,0
|
|
20231116,195000,138900190,6460,6460,6460,6460,0
|
|
20231116,194900,138900190,6460,6460,6460,6460,0
|
|
20231116,194800,138900190,6460,6460,6460,6460,0
|
|
20231116,194700,138900190,6460,6460,6460,6460,0
|
|
20231116,194600,138900190,6460,6460,6460,6460,0
|
|
20231116,194500,138900190,6460,6460,6460,6460,0
|
|
20231116,194400,138900190,6460,6460,6460,6460,0
|
|
20231116,194300,138900190,6460,6460,6460,6460,130
|
|
20231116,194200,138900190,6460,6460,6460,6460,0
|
|
20231116,194100,138900190,6460,6460,6460,6460,0
|
|
20231116,194000,138900190,6460,6460,6460,6460,0
|
|
20231116,193900,138900190,6460,6460,6460,6460,0
|
|
20231116,193800,138900190,6460,6460,6460,6460,0
|
|
20231116,193700,138900190,6460,6460,6460,6460,0
|
|
20231116,193600,138900190,6460,6460,6460,6460,0
|
|
20231116,193500,138900190,6460,6460,6460,6460,0
|
|
20231116,193400,138900190,6460,6460,6460,6460,0
|
|
20231116,193300,138900190,6460,6460,6460,6460,0
|
|
20231116,193200,138900190,6460,6460,6460,6460,0
|
|
20231116,193100,138900190,6460,6460,6460,6460,0
|
|
20231116,193000,138900190,6460,6460,6460,6460,0
|
|
20231116,192900,138900190,6460,6460,6460,6460,0
|
|
20231116,192800,138900190,6460,6460,6460,6460,0
|
|
20231116,192700,138900190,6460,6460,6460,6460,0
|
|
20231116,192600,138900190,6460,6460,6460,6460,0
|
|
20231116,192500,138900190,6460,6460,6460,6460,0
|
|
20231116,192400,138900190,6460,6460,6460,6460,0
|
|
20231116,192300,138900190,6460,6460,6460,6460,0
|
|
20231116,192200,138900190,6460,6460,6460,6460,0
|
|
20231116,192100,138900190,6460,6460,6460,6460,0
|
|
20231116,192000,138900190,6460,6460,6460,6460,0
|
|
20231116,191900,138900190,6460,6460,6460,6460,0
|
|
20231116,191800,138900190,6460,6460,6460,6460,0
|
|
20231116,191700,138900190,6460,6460,6460,6460,0
|
|
20231116,191600,138900190,6460,6460,6460,6460,0
|
|
20231116,191500,138900190,6460,6460,6460,6460,0
|
|
20231116,191400,138900190,6460,6460,6460,6460,0
|
|
20231116,191300,138900190,6460,6460,6460,6460,130
|
|
20231116,191200,138900190,6460,6460,6460,6460,0
|
|
20231116,191100,138900190,6460,6460,6460,6460,0
|
|
20231116,191000,138900190,6460,6460,6460,6460,0
|
|
20231116,190900,138900190,6460,6460,6460,6460,0
|
|
20231116,190800,138900190,6460,6460,6460,6460,0
|
|
20231116,190700,138900190,6460,6460,6460,6460,0
|
|
20231116,190600,138900190,6460,6460,6460,6460,0
|
|
20231116,190500,138900190,6460,6460,6460,6460,0
|
|
20231116,190400,138900190,6460,6460,6460,6460,0
|
|
20231116,190300,138900190,6460,6460,6460,6460,0
|
|
20231116,190200,138900190,6460,6460,6460,6460,0
|
|
20231116,190100,138900190,6460,6460,6460,6460,0
|
|
20231116,190000,138900190,6460,6460,6460,6460,0
|
|
20231116,185900,138900190,6460,6460,6460,6460,0
|
|
20231116,185800,138900190,6460,6460,6460,6460,0
|
|
20231116,185700,138900190,6460,6460,6460,6460,0
|
|
20231116,185600,138900190,6460,6460,6460,6460,0
|
|
20231116,185500,138900190,6460,6460,6460,6460,0
|
|
20231116,185400,138900190,6460,6460,6460,6460,0
|
|
20231116,185300,138900190,6460,6460,6460,6460,0
|
|
20231116,185200,138900190,6460,6460,6460,6460,0
|
|
20231116,185100,138900190,6460,6460,6460,6460,0
|
|
20231116,185000,138900190,6460,6460,6460,6460,0
|
|
20231116,184900,138900190,6460,6460,6460,6460,0
|
|
20231116,184800,138900190,6460,6460,6460,6460,0
|
|
20231116,184700,138900190,6460,6460,6460,6460,0
|
|
20231116,184600,138900190,6460,6460,6460,6460,0
|
|
20231116,184500,138900190,6460,6460,6460,6460,0
|
|
20231116,184400,138900190,6460,6460,6460,6460,0
|
|
20231116,184300,138900190,6460,6460,6460,6460,130
|
|
20231116,184200,138900190,6460,6460,6460,6460,0
|
|
20231116,184100,138900190,6460,6460,6460,6460,0
|
|
20231116,184000,138900190,6460,6460,6460,6460,0
|
|
20231116,183900,138900190,6460,6460,6460,6460,0
|
|
20231116,183800,138900190,6460,6460,6460,6460,0
|
|
20231116,183700,138900190,6460,6460,6460,6460,0
|
|
20231116,183600,138900190,6460,6460,6460,6460,0
|
|
20231116,183500,138900190,6460,6460,6460,6460,0
|
|
20231116,183400,138900190,6460,6460,6460,6460,0
|
|
20231116,183300,138900190,6460,6460,6460,6460,0
|
|
20231116,183200,138900190,6460,6460,6460,6460,0
|
|
20231116,183100,138900190,6460,6460,6460,6460,0
|
|
20231116,183000,138900190,6460,6460,6460,6460,0
|
|
20231116,182900,138900190,6460,6460,6460,6460,0
|
|
20231116,182800,138900190,6460,6460,6460,6460,0
|
|
20231116,182700,138900190,6460,6460,6460,6460,0
|
|
20231116,182600,138900190,6460,6460,6460,6460,0
|
|
20231116,182500,138900190,6460,6460,6460,6460,0
|
|
20231116,182400,138900190,6460,6460,6460,6460,0
|
|
20231116,182300,138900190,6460,6460,6460,6460,0
|
|
20231116,182200,138900190,6460,6460,6460,6460,0
|
|
20231116,182100,138900190,6460,6460,6460,6460,0
|
|
20231116,182000,138900190,6460,6460,6460,6460,0
|
|
20231116,181900,138900190,6460,6460,6460,6460,0
|
|
20231116,181800,138900190,6460,6460,6460,6460,0
|
|
20231116,181700,138900190,6460,6460,6460,6460,0
|
|
20231116,181600,138900190,6460,6460,6460,6460,0
|
|
20231116,181500,138900190,6460,6460,6460,6460,0
|
|
20231116,181400,138900190,6460,6460,6460,6460,0
|
|
20231116,181300,138900190,6460,6460,6460,6460,130
|
|
20231116,181200,138900190,6460,6460,6460,6460,0
|
|
20231116,181100,138900190,6460,6460,6460,6460,0
|
|
20231116,181000,138900190,6460,6460,6460,6460,0
|
|
20231116,180900,138900190,6460,6460,6460,6460,0
|
|
20231116,180800,138900190,6460,6460,6460,6460,0
|
|
20231116,180700,138900190,6460,6460,6460,6460,0
|
|
20231116,180600,138900190,6460,6460,6460,6460,0
|
|
20231116,180500,138900190,6460,6460,6460,6460,0
|
|
20231116,180400,138900190,6460,6460,6460,6460,0
|
|
20231116,180300,138900190,6460,6460,6460,6460,0
|
|
20231116,180200,138900190,6460,6460,6460,6460,0
|
|
20231116,180100,138900190,6460,6460,6460,6460,0
|
|
20231116,180000,138900190,6460,6460,6460,6460,0
|
|
20231116,175900,138900190,6460,6460,6460,6460,0
|
|
20231116,175800,138900190,6460,6460,6460,6460,0
|
|
20231116,175700,138900190,6460,6460,6460,6460,0
|
|
20231116,175600,138900190,6460,6460,6460,6460,0
|
|
20231116,175500,138900190,6460,6460,6460,6460,0
|
|
20231116,175400,138900190,6460,6460,6460,6460,0
|
|
20231116,175300,138900190,6460,6460,6460,6460,0
|
|
20231116,175200,138900190,6460,6460,6460,6460,0
|
|
20231116,175100,138900190,6460,6460,6460,6460,0
|
|
20231116,175000,138900190,6460,6460,6460,6460,0
|
|
20231116,174900,138900190,6460,6460,6460,6460,0
|
|
20231116,174800,138900190,6460,6460,6460,6460,0
|
|
20231116,174700,138900190,6460,6460,6460,6460,0
|
|
20231116,174600,138900190,6460,6460,6460,6460,0
|
|
20231116,174500,138900190,6460,6460,6460,6460,0
|
|
20231116,174400,138900190,6460,6460,6460,6460,0
|
|
20231116,174300,138900190,6460,6460,6460,6460,130
|
|
20231116,174200,138900190,6460,6460,6460,6460,0
|
|
20231116,174100,138900190,6460,6460,6460,6460,0
|
|
20231116,174000,138900190,6460,6460,6460,6460,0
|
|
20231116,173900,138900190,6460,6460,6460,6460,0
|
|
20231116,173800,138900190,6460,6460,6460,6460,0
|
|
20231116,173700,138900190,6460,6460,6460,6460,0
|
|
20231116,173600,138900190,6460,6460,6460,6460,0
|
|
20231116,173500,138900190,6460,6460,6460,6460,0
|
|
20231116,173400,138900190,6460,6460,6460,6460,0
|
|
20231116,173300,138900190,6460,6460,6460,6460,0
|
|
20231116,173200,138900190,6460,6460,6460,6460,0
|
|
20231116,173100,138900190,6460,6460,6460,6460,0
|
|
20231116,173000,138900190,6460,6460,6460,6460,0
|
|
20231116,172900,138900190,6460,6460,6460,6460,0
|
|
20231116,172800,138900190,6460,6460,6460,6460,0
|
|
20231116,172700,138900190,6460,6460,6460,6460,0
|
|
20231116,172600,138900190,6460,6460,6460,6460,0
|
|
20231116,172500,138900190,6460,6460,6460,6460,0
|
|
20231116,172400,138900190,6460,6460,6460,6460,0
|
|
20231116,172300,138900190,6460,6460,6460,6460,0
|
|
20231116,172200,138900190,6460,6460,6460,6460,0
|
|
20231116,172100,138900190,6460,6460,6460,6460,0
|
|
20231116,172000,138900190,6460,6460,6460,6460,0
|
|
20231116,171900,138900190,6460,6460,6460,6460,0
|
|
20231116,171800,138900190,6460,6460,6460,6460,0
|
|
20231116,171700,138900190,6460,6460,6460,6460,0
|
|
20231116,171600,138900190,6460,6460,6460,6460,0
|
|
20231116,171500,138900190,6460,6460,6460,6460,0
|
|
20231116,171400,138900190,6460,6460,6460,6460,0
|
|
20231116,171300,138900190,6460,6460,6460,6460,130
|
|
20231116,171200,138900190,6460,6460,6460,6460,0
|
|
20231116,171100,138900190,6460,6460,6460,6460,0
|
|
20231116,171000,138900190,6460,6460,6460,6460,0
|
|
20231116,170900,138900190,6460,6460,6460,6460,0
|
|
20231116,170800,138900190,6460,6460,6460,6460,0
|
|
20231116,170700,138900190,6460,6460,6460,6460,0
|
|
20231116,170600,138900190,6460,6460,6460,6460,0
|
|
20231116,170500,138900190,6460,6460,6460,6460,0
|
|
20231116,170400,138900190,6460,6460,6460,6460,0
|
|
20231116,170300,138900190,6460,6460,6460,6460,0
|
|
20231116,170200,138900190,6460,6460,6460,6460,0
|
|
20231116,170100,138900190,6460,6460,6460,6460,0
|
|
20231116,170000,138900190,6460,6460,6460,6460,0
|
|
20231116,165900,138900190,6460,6460,6460,6460,0
|
|
20231116,165800,138900190,6460,6460,6460,6460,0
|
|
20231116,165700,138900190,6460,6460,6460,6460,0
|
|
20231116,165600,138900190,6460,6460,6460,6460,0
|
|
20231116,165500,138900190,6460,6460,6460,6460,0
|
|
20231116,165400,138900190,6460,6460,6460,6460,0
|
|
20231116,165300,138900190,6460,6460,6460,6460,0
|
|
20231116,165200,138900190,6460,6460,6460,6460,0
|
|
20231116,165100,138900190,6460,6460,6460,6460,0
|
|
20231116,165000,138900190,6460,6460,6460,6460,0
|
|
20231116,164900,138900190,6460,6460,6460,6460,0
|
|
20231116,164800,138900190,6460,6460,6460,6460,0
|
|
20231116,164700,138900190,6460,6460,6460,6460,0
|
|
20231116,164600,138900190,6460,6460,6460,6460,0
|
|
20231116,164500,138900190,6460,6460,6460,6460,0
|
|
20231116,164400,138900190,6460,6460,6460,6460,0
|
|
20231116,164300,138900190,6460,6460,6460,6460,130
|
|
20231116,164200,138900190,6460,6460,6460,6460,0
|
|
20231116,164100,138900190,6460,6460,6460,6460,0
|
|
20231116,164000,138900190,6460,6460,6460,6460,0
|
|
20231116,163900,138900190,6460,6460,6460,6460,0
|
|
20231116,163800,138900190,6460,6460,6460,6460,0
|
|
20231116,163700,138900190,6460,6460,6460,6460,0
|
|
20231116,163600,138900190,6460,6460,6460,6460,0
|
|
20231116,163500,138900190,6460,6460,6460,6460,0
|
|
20231116,163400,138900190,6460,6460,6460,6460,0
|
|
20231116,163300,138900190,6460,6460,6460,6460,0
|
|
20231116,163200,138900190,6460,6460,6460,6460,0
|
|
20231116,163100,138900190,6460,6460,6460,6460,0
|
|
20231116,163000,138900190,6460,6460,6460,6460,130
|
|
20231116,162900,138060390,6440,6440,6440,6440,0
|
|
20231116,162800,138060390,6440,6440,6440,6440,0
|
|
20231116,162700,138060390,6440,6440,6440,6440,0
|
|
20231116,162600,138060390,6440,6440,6440,6440,0
|
|
20231116,162500,138060390,6440,6440,6440,6440,0
|
|
20231116,162400,138060390,6440,6440,6440,6440,0
|
|
20231116,162300,138060390,6440,6440,6440,6440,0
|
|
20231116,162200,138060390,6440,6440,6440,6440,0
|
|
20231116,162100,138060390,6440,6440,6440,6440,0
|
|
20231116,162000,138060390,6440,6440,6440,6440,0
|
|
20231116,161900,138060390,6440,6440,6440,6440,1
|
|
20231116,161800,138053950,6390,6390,6390,6390,0
|
|
20231116,161700,138053950,6390,6390,6390,6390,0
|
|
20231116,161600,138053950,6390,6380,6390,6380,119
|
|
20231116,161500,137293580,6380,6380,6380,6380,0
|
|
20231116,161400,137293580,6380,6380,6380,6380,0
|
|
20231116,161300,137293580,6380,6380,6380,6380,0
|
|
20231116,161200,137293580,6380,6380,6380,6380,0
|
|
20231116,161100,137293580,6380,6400,6400,6380,2600
|
|
20231116,161000,120690710,6440,6440,6440,6440,0
|
|
20231116,160900,120690710,6440,6440,6440,6440,0
|
|
20231116,160800,120690710,6440,6440,6440,6440,0
|
|
20231116,160700,120690710,6440,6440,6440,6440,0
|
|
20231116,160600,120690710,6440,6440,6440,6440,0
|
|
20231116,160500,120690710,6440,6440,6440,6440,0
|
|
20231116,160400,120690710,6440,6440,6440,6440,0
|
|
20231116,160300,120690710,6440,6440,6440,6440,0
|
|
20231116,160200,120690710,6440,6440,6440,6440,0
|
|
20231116,160100,120690710,6440,6440,6440,6440,0
|
|
20231116,160000,120690710,6440,6440,6440,6440,0
|
|
20231116,155900,120690710,6440,6440,6440,6440,0
|
|
20231116,155800,120690710,6440,6440,6440,6440,0
|
|
20231116,155700,120690710,6440,6440,6440,6440,0
|
|
20231116,155600,120690710,6440,6440,6440,6440,0
|
|
20231116,155500,120690710,6440,6440,6440,6440,0
|
|
20231116,155400,120690710,6440,6440,6440,6440,0
|
|
20231116,155300,120690710,6440,6440,6440,6440,0
|
|
20231116,155200,120690710,6440,6440,6440,6440,0
|
|
20231116,155100,120690710,6440,6440,6440,6440,0
|
|
20231116,155000,120690710,6440,6400,6440,6400,19
|
|
20231116,154900,120568870,6420,6420,6420,6420,8
|
|
20231116,154800,120517510,6420,6420,6420,6420,2
|
|
20231116,154700,120504670,6420,6420,6420,6420,0
|
|
20231116,154600,120504670,6420,6420,6420,6420,0
|
|
20231116,154500,120504670,6420,6420,6420,6420,0
|
|
20231116,154400,120504670,6420,6420,6420,6420,0
|
|
20231116,154300,120504670,6420,6420,6420,6420,0
|
|
20231116,154200,120504670,6420,6420,6420,6420,0
|
|
20231116,154100,120504670,6420,6420,6420,6420,0
|
|
20231116,154000,120504670,6420,6420,6420,6420,0
|
|
20231116,153900,120504670,6420,6420,6420,6420,0
|
|
20231116,153800,120504670,6420,6420,6420,6420,0
|
|
20231116,153700,120504670,6420,6420,6420,6420,0
|
|
20231116,153600,120504670,6420,6420,6420,6420,0
|
|
20231116,153500,120504670,6420,6420,6420,6420,0
|
|
20231116,153400,120504670,6420,6420,6420,6420,0
|
|
20231116,153300,120504670,6420,6420,6420,6420,0
|
|
20231116,153200,120504670,6420,6420,6420,6420,1
|
|
20231116,153100,120498250,6390,6390,6390,6390,0
|
|
20231116,153000,120498250,6390,6400,6400,6390,20
|
|
20231116,152900,120370320,6400,6410,6410,6400,96
|
|
20231116,152800,119755130,6410,6410,6410,6410,0
|
|
20231116,152700,119755130,6410,6410,6410,6410,0
|
|
20231116,152600,119755130,6410,6410,6410,6410,0
|
|
20231116,152500,119755130,6410,6410,6410,6410,1
|
|
20231116,152400,119748720,6420,6420,6420,6420,0
|
|
20231116,152300,119748720,6420,6420,6420,6420,0
|
|
20231116,152200,119748720,6420,6420,6420,6420,1
|
|
20231116,152100,119742300,6410,6410,6410,6410,11
|
|
20231116,152000,119671790,6410,6410,6410,6410,10
|
|
20231116,151900,119607690,6390,6390,6390,6390,0
|
|
20231116,151800,119607690,6390,6390,6390,6390,13
|
|
20231116,151700,119524620,6390,6390,6390,6390,0
|
|
20231116,151600,119524620,6390,6390,6390,6390,0
|
|
20231116,151500,119524620,6390,6390,6390,6390,0
|
|
20231116,151400,119524620,6390,6390,6390,6390,0
|
|
20231116,151300,119524620,6390,6390,6390,6390,0
|
|
20231116,151200,119524620,6390,6390,6390,6390,0
|
|
20231116,151100,119524620,6390,6390,6390,6390,0
|
|
20231116,151000,119524620,6390,6390,6390,6390,0
|
|
20231116,150900,119524620,6390,6390,6390,6390,0
|
|
20231116,150800,119524620,6390,6390,6390,6390,8
|
|
20231116,150700,119473500,6390,6390,6390,6390,0
|
|
20231116,150600,119473500,6390,6390,6390,6390,0
|
|
20231116,150500,119473500,6390,6410,6410,6390,430
|
|
20231116,150400,116723480,6410,6410,6410,6410,0
|
|
20231116,150300,116723480,6410,6410,6410,6410,5
|
|
20231116,150200,116691430,6410,6410,6410,6410,2
|
|
20231116,150100,116678610,6400,6400,6400,6400,235
|
|
20231116,150000,115174610,6400,6400,6400,6400,0
|
|
20231116,145900,115174610,6400,6400,6400,6400,4
|
|
20231116,145800,115149010,6400,6420,6420,6400,1025
|
|
20231116,145700,108587240,6420,6420,6420,6420,20
|
|
20231116,145600,108458840,6460,6460,6460,6460,0
|
|
20231116,145500,108458840,6460,6460,6460,6460,0
|
|
20231116,145400,108458840,6460,6460,6460,6460,0
|
|
20231116,145300,108458840,6460,6460,6460,6460,0
|
|
20231116,145200,108458840,6460,6460,6460,6460,0
|
|
20231116,145100,108458840,6460,6460,6460,6460,0
|
|
20231116,145000,108458840,6460,6460,6460,6460,0
|
|
20231116,144900,108458840,6460,6450,6460,6450,5
|
|
20231116,144800,108426580,6400,6400,6400,6400,4
|
|
20231116,144700,108400980,6460,6460,6460,6460,0
|
|
20231116,144600,108400980,6460,6460,6460,6460,0
|
|
20231116,144500,108400980,6460,6460,6460,6460,0
|
|
20231116,144400,108400980,6460,6460,6460,6460,0
|
|
20231116,144300,108400980,6460,6460,6460,6460,0
|
|
20231116,144200,108400980,6460,6460,6460,6460,0
|
|
20231116,144100,108400980,6460,6460,6460,6460,0
|
|
20231116,144000,108400980,6460,6460,6460,6460,0
|
|
20231116,143900,108400980,6460,6460,6460,6460,0
|
|
20231116,143800,108400980,6460,6460,6460,6460,0
|
|
20231116,143700,108400980,6460,6460,6460,6460,0
|
|
20231116,143600,108400980,6460,6460,6460,6460,0
|
|
20231116,143500,108400980,6460,6460,6460,6460,0
|
|
20231116,143400,108400980,6460,6460,6460,6460,0
|
|
20231116,143300,108400980,6460,6460,6460,6460,0
|
|
20231116,143200,108400980,6460,6460,6460,6460,0
|
|
20231116,143100,108400980,6460,6460,6460,6460,0
|
|
20231116,143000,108400980,6460,6460,6460,6460,0
|
|
20231116,142900,108400980,6460,6460,6460,6460,0
|
|
20231116,142800,108400980,6460,6460,6460,6460,1
|
|
20231116,142700,108394520,6390,6410,6410,6390,1000
|
|
20231116,142600,101997350,6460,6460,6460,6460,0
|
|
20231116,142500,101997350,6460,6460,6460,6460,0
|
|
20231116,142400,101997350,6460,6460,6460,6460,0
|
|
20231116,142300,101997350,6460,6460,6460,6460,0
|
|
20231116,142200,101997350,6460,6460,6460,6460,0
|
|
20231116,142100,101997350,6460,6460,6460,6460,0
|
|
20231116,142000,101997350,6460,6460,6460,6460,0
|
|
20231116,141900,101997350,6460,6460,6460,6460,0
|
|
20231116,141800,101997350,6460,6460,6460,6460,0
|
|
20231116,141700,101997350,6460,6460,6460,6460,0
|
|
20231116,141600,101997350,6460,6460,6460,6460,0
|
|
20231116,141500,101997350,6460,6460,6460,6460,0
|
|
20231116,141400,101997350,6460,6460,6460,6460,0
|
|
20231116,141300,101997350,6460,6460,6460,6460,0
|
|
20231116,141200,101997350,6460,6460,6460,6460,0
|
|
20231116,141100,101997350,6460,6460,6460,6460,0
|
|
20231116,141000,101997350,6460,6460,6460,6460,0
|
|
20231116,140900,101997350,6460,6460,6460,6460,0
|
|
20231116,140800,101997350,6460,6460,6460,6460,1
|
|
20231116,140700,101990890,6420,6420,6420,6420,0
|
|
20231116,140600,101990890,6420,6420,6420,6420,1
|
|
20231116,140500,101984470,6460,6460,6460,6460,0
|
|
20231116,140400,101984470,6460,6460,6460,6460,0
|
|
20231116,140300,101984470,6460,6460,6460,6460,0
|
|
20231116,140200,101984470,6460,6460,6460,6460,774
|
|
20231116,140100,96984430,6460,6460,6460,6460,0
|
|
20231116,140000,96984430,6460,6460,6460,6460,0
|
|
20231116,135900,96984430,6460,6460,6460,6460,0
|
|
20231116,135800,96984430,6460,6460,6460,6460,0
|
|
20231116,135700,96984430,6460,6460,6460,6460,0
|
|
20231116,135600,96984430,6460,6460,6460,6460,0
|
|
20231116,135500,96984430,6460,6460,6460,6460,0
|
|
20231116,135400,96984430,6460,6460,6460,6460,0
|
|
20231116,135300,96984430,6460,6460,6460,6460,0
|
|
20231116,135200,96984430,6460,6460,6460,6460,0
|
|
20231116,135100,96984430,6460,6460,6460,6460,0
|
|
20231116,135000,96984430,6460,6460,6460,6460,0
|
|
20231116,134900,96984430,6460,6460,6460,6460,0
|
|
20231116,134800,96984430,6460,6460,6460,6460,0
|
|
20231116,134700,96984430,6460,6460,6460,6460,0
|
|
20231116,134600,96984430,6460,6460,6460,6460,0
|
|
20231116,134500,96984430,6460,6460,6460,6460,0
|
|
20231116,134400,96984430,6460,6460,6460,6460,0
|
|
20231116,134300,96984430,6460,6460,6460,6460,0
|
|
20231116,134200,96984430,6460,6450,6460,6440,3
|
|
20231116,134100,96965080,6400,6420,6420,6400,100
|
|
20231116,134000,96324080,6420,6420,6420,6420,0
|
|
20231116,133900,96324080,6420,6420,6420,6420,0
|
|
20231116,133800,96324080,6420,6420,6420,6420,0
|
|
20231116,133700,96324080,6420,6420,6420,6420,1
|
|
20231116,133600,96317660,6410,6410,6410,6410,0
|
|
20231116,133500,96317660,6410,6410,6410,6410,0
|
|
20231116,133400,96317660,6410,6410,6410,6410,0
|
|
20231116,133300,96317660,6410,6410,6410,6410,0
|
|
20231116,133200,96317660,6410,6410,6410,6410,0
|
|
20231116,133100,96317660,6410,6410,6410,6410,0
|
|
20231116,133000,96317660,6410,6410,6410,6410,0
|
|
20231116,132900,96317660,6410,6410,6410,6410,0
|
|
20231116,132800,96317660,6410,6410,6410,6410,0
|
|
20231116,132700,96317660,6410,6410,6410,6410,0
|
|
20231116,132600,96317660,6410,6410,6410,6410,0
|
|
20231116,132500,96317660,6410,6410,6410,6410,0
|
|
20231116,132400,96317660,6410,6410,6410,6410,0
|
|
20231116,132300,96317660,6410,6410,6410,6410,0
|
|
20231116,132200,96317660,6410,6410,6410,6410,100
|
|
20231116,132100,95676660,6460,6460,6460,6460,0
|
|
20231116,132000,95676660,6460,6460,6460,6460,0
|
|
20231116,131900,95676660,6460,6460,6460,6460,1
|
|
20231116,131800,95670200,6410,6410,6410,6410,0
|
|
20231116,131700,95670200,6410,6410,6410,6410,0
|
|
20231116,131600,95670200,6410,6410,6410,6410,0
|
|
20231116,131500,95670200,6410,6410,6410,6410,0
|
|
20231116,131400,95670200,6410,6410,6410,6410,0
|
|
20231116,131300,95670200,6410,6410,6410,6410,0
|
|
20231116,131200,95670200,6410,6410,6410,6410,0
|
|
20231116,131100,95670200,6410,6410,6410,6410,0
|
|
20231116,131000,95670200,6410,6410,6410,6410,1
|
|
20231116,130900,95663790,6420,6420,6420,6420,100
|
|
20231116,130800,95021790,6420,6420,6420,6420,0
|
|
20231116,130700,95021790,6420,6440,6440,6420,100
|
|
20231116,130600,94379350,6490,6490,6490,6490,0
|
|
20231116,130500,94379350,6490,6490,6490,6490,0
|
|
20231116,130400,94379350,6490,6490,6490,6490,0
|
|
20231116,130300,94379350,6490,6490,6490,6490,0
|
|
20231116,130200,94379350,6490,6490,6490,6490,0
|
|
20231116,130100,94379350,6490,6490,6490,6490,0
|
|
20231116,130000,94379350,6490,6490,6490,6490,23
|
|
20231116,125900,94230080,6440,6440,6440,6440,2
|
|
20231116,125800,94217200,6500,6500,6500,6500,0
|
|
20231116,125700,94217200,6500,6500,6500,6500,0
|
|
20231116,125600,94217200,6500,6500,6500,6500,0
|
|
20231116,125500,94217200,6500,6500,6500,6500,0
|
|
20231116,125400,94217200,6500,6500,6500,6500,0
|
|
20231116,125300,94217200,6500,6500,6500,6500,2
|
|
20231116,125200,94204200,6490,6490,6490,6490,262
|
|
20231116,125100,92503820,6500,6500,6500,6500,0
|
|
20231116,125000,92503820,6500,6500,6500,6500,76
|
|
20231116,124900,92009820,6490,6490,6490,6490,438
|
|
20231116,124800,89167200,6490,6490,6490,6490,0
|
|
20231116,124700,89167200,6490,6490,6490,6490,0
|
|
20231116,124600,89167200,6490,6490,6490,6490,0
|
|
20231116,124500,89167200,6490,6470,6490,6470,501
|
|
20231116,124400,85919240,6470,6470,6470,6470,10
|
|
20231116,124300,85854540,6470,6430,6470,6430,790
|
|
20231116,124200,80755180,6390,6390,6390,6390,0
|
|
20231116,124100,80755180,6390,6390,6390,6390,0
|
|
20231116,124000,80755180,6390,6390,6390,6390,0
|
|
20231116,123900,80755180,6390,6390,6390,6390,0
|
|
20231116,123800,80755180,6390,6390,6390,6390,0
|
|
20231116,123700,80755180,6390,6400,6400,6390,500
|
|
20231116,123600,77555660,6400,6400,6400,6400,5
|
|
20231116,123500,77523660,6390,6390,6390,6390,0
|
|
20231116,123400,77523660,6390,6390,6390,6390,0
|
|
20231116,123300,77523660,6390,6390,6390,6390,0
|
|
20231116,123200,77523660,6390,6390,6390,6390,0
|
|
20231116,123100,77523660,6390,6390,6390,6390,0
|
|
20231116,123000,77523660,6390,6390,6390,6390,0
|
|
20231116,122900,77523660,6390,6390,6390,6390,0
|
|
20231116,122800,77523660,6390,6390,6390,6390,0
|
|
20231116,122700,77523660,6390,6390,6390,6390,0
|
|
20231116,122600,77523660,6390,6390,6390,6390,43
|
|
20231116,122500,77248890,6390,6390,6390,6390,0
|
|
20231116,122400,77248890,6390,6390,6390,6390,0
|
|
20231116,122300,77248890,6390,6390,6390,6390,0
|
|
20231116,122200,77248890,6390,6390,6390,6390,0
|
|
20231116,122100,77248890,6390,6390,6390,6390,0
|
|
20231116,122000,77248890,6390,6400,6400,6390,50
|
|
20231116,121900,76929260,6440,6440,6440,6440,0
|
|
20231116,121800,76929260,6440,6440,6440,6440,0
|
|
20231116,121700,76929260,6440,6440,6440,6440,0
|
|
20231116,121600,76929260,6440,6440,6440,6440,0
|
|
20231116,121500,76929260,6440,6440,6440,6440,0
|
|
20231116,121400,76929260,6440,6440,6440,6440,0
|
|
20231116,121300,76929260,6440,6440,6440,6440,0
|
|
20231116,121200,76929260,6440,6440,6440,6440,0
|
|
20231116,121100,76929260,6440,6440,6440,6440,0
|
|
20231116,121000,76929260,6440,6440,6440,6440,0
|
|
20231116,120900,76929260,6440,6440,6440,6440,0
|
|
20231116,120800,76929260,6440,6400,6440,6390,15
|
|
20231116,120700,76833140,6390,6390,6390,6390,0
|
|
20231116,120600,76833140,6390,6390,6390,6390,0
|
|
20231116,120500,76833140,6390,6390,6390,6390,0
|
|
20231116,120400,76833140,6390,6390,6390,6390,0
|
|
20231116,120300,76833140,6390,6390,6390,6390,0
|
|
20231116,120200,76833140,6390,6390,6390,6390,0
|
|
20231116,120100,76833140,6390,6390,6390,6390,0
|
|
20231116,120000,76833140,6390,6390,6390,6390,343
|
|
20231116,115900,74641370,6430,6430,6430,6430,0
|
|
20231116,115800,74641370,6430,6430,6430,6430,0
|
|
20231116,115700,74641370,6430,6430,6430,6430,0
|
|
20231116,115600,74641370,6430,6430,6430,6430,1
|
|
20231116,115500,74634940,6380,6400,6400,6380,1000
|
|
20231116,115400,68245600,6430,6430,6430,6430,0
|
|
20231116,115300,68245600,6430,6430,6430,6430,0
|
|
20231116,115200,68245600,6430,6430,6430,6430,0
|
|
20231116,115100,68245600,6430,6430,6430,6430,0
|
|
20231116,115000,68245600,6430,6430,6430,6430,0
|
|
20231116,114900,68245600,6430,6430,6430,6430,0
|
|
20231116,114800,68245600,6430,6430,6430,6430,0
|
|
20231116,114700,68245600,6430,6430,6430,6430,1
|
|
20231116,114600,68239170,6430,6430,6430,6430,0
|
|
20231116,114500,68239170,6430,6430,6430,6430,0
|
|
20231116,114400,68239170,6430,6430,6430,6430,0
|
|
20231116,114300,68239170,6430,6430,6430,6430,0
|
|
20231116,114200,68239170,6430,6430,6430,6430,0
|
|
20231116,114100,68239170,6430,6430,6430,6430,0
|
|
20231116,114000,68239170,6430,6430,6430,6430,0
|
|
20231116,113900,68239170,6430,6430,6430,6430,0
|
|
20231116,113800,68239170,6430,6430,6430,6430,0
|
|
20231116,113700,68239170,6430,6430,6430,6430,0
|
|
20231116,113600,68239170,6430,6430,6430,6430,0
|
|
20231116,113500,68239170,6430,6430,6430,6430,0
|
|
20231116,113400,68239170,6430,6430,6430,6430,0
|
|
20231116,113300,68239170,6430,6430,6430,6430,0
|
|
20231116,113200,68239170,6430,6430,6430,6430,0
|
|
20231116,113100,68239170,6430,6430,6430,6430,0
|
|
20231116,113000,68239170,6430,6430,6430,6430,0
|
|
20231116,112900,68239170,6430,6430,6430,6430,0
|
|
20231116,112800,68239170,6430,6430,6430,6430,0
|
|
20231116,112700,68239170,6430,6430,6430,6430,0
|
|
20231116,112600,68239170,6430,6430,6430,6430,0
|
|
20231116,112500,68239170,6430,6430,6430,6430,0
|
|
20231116,112400,68239170,6430,6430,6430,6430,0
|
|
20231116,112300,68239170,6430,6430,6430,6430,0
|
|
20231116,112200,68239170,6430,6430,6430,6430,0
|
|
20231116,112100,68239170,6430,6430,6430,6430,1
|
|
20231116,112000,68232740,6390,6390,6390,6390,0
|
|
20231116,111900,68232740,6390,6390,6390,6390,0
|
|
20231116,111800,68232740,6390,6390,6390,6390,0
|
|
20231116,111700,68232740,6390,6390,6390,6390,0
|
|
20231116,111600,68232740,6390,6390,6390,6390,0
|
|
20231116,111500,68232740,6390,6390,6390,6390,0
|
|
20231116,111400,68232740,6390,6390,6390,6390,0
|
|
20231116,111300,68232740,6390,6390,6390,6390,0
|
|
20231116,111200,68232740,6390,6390,6390,6390,0
|
|
20231116,111100,68232740,6390,6390,6390,6390,0
|
|
20231116,111000,68232740,6390,6390,6390,6390,0
|
|
20231116,110900,68232740,6390,6390,6390,6390,0
|
|
20231116,110800,68232740,6390,6390,6390,6390,0
|
|
20231116,110700,68232740,6390,6390,6390,6390,0
|
|
20231116,110600,68232740,6390,6390,6390,6390,0
|
|
20231116,110500,68232740,6390,6390,6390,6390,0
|
|
20231116,110400,68232740,6390,6390,6390,6390,0
|
|
20231116,110300,68232740,6390,6390,6390,6390,0
|
|
20231116,110200,68232740,6390,6390,6390,6390,0
|
|
20231116,110100,68232740,6390,6390,6390,6390,0
|
|
20231116,110000,68232740,6390,6390,6390,6390,0
|
|
20231116,105900,68232740,6390,6390,6390,6390,0
|
|
20231116,105800,68232740,6390,6390,6390,6390,0
|
|
20231116,105700,68232740,6390,6390,6390,6390,0
|
|
20231116,105600,68232740,6390,6390,6390,6390,0
|
|
20231116,105500,68232740,6390,6400,6400,6390,701
|
|
20231116,105400,63747290,6400,6400,6400,6400,0
|
|
20231116,105300,63747290,6400,6400,6400,6400,0
|
|
20231116,105200,63747290,6400,6400,6400,6400,0
|
|
20231116,105100,63747290,6400,6400,6400,6400,10
|
|
20231116,105000,63683290,6400,6400,6400,6400,30
|
|
20231116,104900,63491290,6400,6400,6400,6400,30
|
|
20231116,104800,63299290,6430,6430,6430,6430,9
|
|
20231116,104700,63241420,6430,6430,6430,6430,0
|
|
20231116,104600,63241420,6430,6430,6430,6430,2
|
|
20231116,104500,63228560,6440,6440,6440,6440,0
|
|
20231116,104400,63228560,6440,6440,6440,6440,0
|
|
20231116,104300,63228560,6440,6440,6440,6440,0
|
|
20231116,104200,63228560,6440,6440,6440,6440,10
|
|
20231116,104100,63164160,6400,6400,6400,6400,0
|
|
20231116,104000,63164160,6400,6400,6400,6400,0
|
|
20231116,103900,63164160,6400,6400,6400,6400,0
|
|
20231116,103800,63164160,6400,6400,6400,6400,0
|
|
20231116,103700,63164160,6400,6400,6400,6400,0
|
|
20231116,103600,63164160,6400,6400,6400,6400,0
|
|
20231116,103500,63164160,6400,6400,6400,6400,0
|
|
20231116,103400,63164160,6400,6400,6400,6400,0
|
|
20231116,103300,63164160,6400,6400,6400,6400,0
|
|
20231116,103200,63164160,6400,6400,6400,6400,0
|
|
20231116,103100,63164160,6400,6420,6420,6400,428
|
|
20231116,103000,60424770,6430,6430,6430,6430,0
|
|
20231116,102900,60424770,6430,6430,6430,6430,0
|
|
20231116,102800,60424770,6430,6430,6430,6430,0
|
|
20231116,102700,60424770,6430,6430,6430,6430,2
|
|
20231116,102600,60411910,6420,6420,6420,6420,0
|
|
20231116,102500,60411910,6420,6420,6420,6420,0
|
|
20231116,102400,60411910,6420,6420,6420,6420,0
|
|
20231116,102300,60411910,6420,6420,6420,6420,0
|
|
20231116,102200,60411910,6420,6420,6420,6420,0
|
|
20231116,102100,60411910,6420,6420,6420,6420,0
|
|
20231116,102000,60411910,6420,6420,6420,6420,0
|
|
20231116,101900,60411910,6420,6420,6420,6420,66
|
|
20231116,101800,59988190,6400,6400,6400,6400,0
|
|
20231116,101700,59988190,6400,6400,6400,6400,0
|
|
20231116,101600,59988190,6400,6400,6400,6400,0
|
|
20231116,101500,59988190,6400,6400,6400,6400,0
|
|
20231116,101400,59988190,6400,6400,6400,6400,0
|
|
20231116,101300,59988190,6400,6400,6400,6400,250
|
|
20231116,101200,58388190,6410,6410,6410,6410,0
|
|
20231116,101100,58388190,6410,6450,6450,6410,6260
|
|
20231116,101000,18017390,6450,6460,6460,6450,96
|
|
20231116,100900,17398180,6460,6460,6460,6460,0
|
|
20231116,100800,17398180,6460,6410,6460,6410,211
|
|
20231116,100700,16041220,6450,6450,6450,6450,230
|
|
20231116,100600,14557720,6450,6440,6450,6440,8
|
|
20231116,100500,14506160,6440,6440,6440,6440,7
|
|
20231116,100400,14461080,6450,6470,6470,6400,131
|
|
20231116,100300,13622260,6460,6430,6460,6430,53
|
|
20231116,100200,13281440,6400,6410,6410,6400,461
|
|
20231116,100100,10327570,6410,6460,6460,6410,302
|
|
20231116,100000,8381440,6480,6480,6550,6480,1293
|