681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,201800,150613290,6610,6610,6610,6610,1268
|
|
20231117,201700,150613290,6610,6610,6610,6610,0
|
|
20231117,201600,150613290,6610,6610,6610,6610,0
|
|
20231117,201500,150613290,6610,6610,6610,6610,0
|
|
20231117,201400,150613290,6610,6610,6610,6610,0
|
|
20231117,201300,150613290,6610,6610,6610,6610,0
|
|
20231117,201200,150613290,6610,6610,6610,6610,0
|
|
20231117,201100,150613290,6610,6610,6610,6610,0
|
|
20231117,201000,150613290,6610,6610,6610,6610,0
|
|
20231117,200900,150613290,6610,6610,6610,6610,0
|
|
20231117,200800,150613290,6610,6610,6610,6610,0
|
|
20231117,200700,150613290,6610,6610,6610,6610,0
|
|
20231117,200600,150613290,6610,6610,6610,6610,0
|
|
20231117,200500,150613290,6610,6610,6610,6610,0
|
|
20231117,200400,150613290,6610,6610,6610,6610,0
|
|
20231117,200300,150613290,6610,6610,6610,6610,0
|
|
20231117,200200,150613290,6610,6610,6610,6610,0
|
|
20231117,200100,150613290,6610,6610,6610,6610,0
|
|
20231117,200000,150613290,6610,6610,6610,6610,0
|
|
20231117,195900,150613290,6610,6610,6610,6610,0
|
|
20231117,195800,150613290,6610,6610,6610,6610,0
|
|
20231117,195700,150613290,6610,6610,6610,6610,0
|
|
20231117,195600,150613290,6610,6610,6610,6610,0
|
|
20231117,195500,150613290,6610,6610,6610,6610,0
|
|
20231117,195400,150613290,6610,6610,6610,6610,0
|
|
20231117,195300,150613290,6610,6610,6610,6610,0
|
|
20231117,195200,150613290,6610,6610,6610,6610,0
|
|
20231117,195100,150613290,6610,6610,6610,6610,0
|
|
20231117,195000,150613290,6610,6610,6610,6610,0
|
|
20231117,194900,150613290,6610,6610,6610,6610,0
|
|
20231117,194800,150613290,6610,6610,6610,6610,1268
|
|
20231117,194700,150613290,6610,6610,6610,6610,0
|
|
20231117,194600,150613290,6610,6610,6610,6610,0
|
|
20231117,194500,150613290,6610,6610,6610,6610,0
|
|
20231117,194400,150613290,6610,6610,6610,6610,0
|
|
20231117,194300,150613290,6610,6610,6610,6610,0
|
|
20231117,194200,150613290,6610,6610,6610,6610,0
|
|
20231117,194100,150613290,6610,6610,6610,6610,0
|
|
20231117,194000,150613290,6610,6610,6610,6610,0
|
|
20231117,193900,150613290,6610,6610,6610,6610,0
|
|
20231117,193800,150613290,6610,6610,6610,6610,0
|
|
20231117,193700,150613290,6610,6610,6610,6610,0
|
|
20231117,193600,150613290,6610,6610,6610,6610,0
|
|
20231117,193500,150613290,6610,6610,6610,6610,0
|
|
20231117,193400,150613290,6610,6610,6610,6610,0
|
|
20231117,193300,150613290,6610,6610,6610,6610,0
|
|
20231117,193200,150613290,6610,6610,6610,6610,0
|
|
20231117,193100,150613290,6610,6610,6610,6610,0
|
|
20231117,193000,150613290,6610,6610,6610,6610,0
|
|
20231117,192900,150613290,6610,6610,6610,6610,0
|
|
20231117,192800,150613290,6610,6610,6610,6610,0
|
|
20231117,192700,150613290,6610,6610,6610,6610,0
|
|
20231117,192600,150613290,6610,6610,6610,6610,0
|
|
20231117,192500,150613290,6610,6610,6610,6610,0
|
|
20231117,192400,150613290,6610,6610,6610,6610,0
|
|
20231117,192300,150613290,6610,6610,6610,6610,0
|
|
20231117,192200,150613290,6610,6610,6610,6610,0
|
|
20231117,192100,150613290,6610,6610,6610,6610,0
|
|
20231117,192000,150613290,6610,6610,6610,6610,0
|
|
20231117,191900,150613290,6610,6610,6610,6610,0
|
|
20231117,191800,150613290,6610,6610,6610,6610,1268
|
|
20231117,191700,150613290,6610,6610,6610,6610,0
|
|
20231117,191600,150613290,6610,6610,6610,6610,0
|
|
20231117,191500,150613290,6610,6610,6610,6610,0
|
|
20231117,191400,150613290,6610,6610,6610,6610,0
|
|
20231117,191300,150613290,6610,6610,6610,6610,0
|
|
20231117,191200,150613290,6610,6610,6610,6610,0
|
|
20231117,191100,150613290,6610,6610,6610,6610,0
|
|
20231117,191000,150613290,6610,6610,6610,6610,0
|
|
20231117,190900,150613290,6610,6610,6610,6610,0
|
|
20231117,190800,150613290,6610,6610,6610,6610,0
|
|
20231117,190700,150613290,6610,6610,6610,6610,0
|
|
20231117,190600,150613290,6610,6610,6610,6610,0
|
|
20231117,190500,150613290,6610,6610,6610,6610,0
|
|
20231117,190400,150613290,6610,6610,6610,6610,0
|
|
20231117,190300,150613290,6610,6610,6610,6610,0
|
|
20231117,190200,150613290,6610,6610,6610,6610,0
|
|
20231117,190100,150613290,6610,6610,6610,6610,0
|
|
20231117,190000,150613290,6610,6610,6610,6610,0
|
|
20231117,185900,150613290,6610,6610,6610,6610,0
|
|
20231117,185800,150613290,6610,6610,6610,6610,0
|
|
20231117,185700,150613290,6610,6610,6610,6610,0
|
|
20231117,185600,150613290,6610,6610,6610,6610,0
|
|
20231117,185500,150613290,6610,6610,6610,6610,0
|
|
20231117,185400,150613290,6610,6610,6610,6610,0
|
|
20231117,185300,150613290,6610,6610,6610,6610,0
|
|
20231117,185200,150613290,6610,6610,6610,6610,0
|
|
20231117,185100,150613290,6610,6610,6610,6610,0
|
|
20231117,185000,150613290,6610,6610,6610,6610,0
|
|
20231117,184900,150613290,6610,6610,6610,6610,0
|
|
20231117,184800,150613290,6610,6610,6610,6610,1268
|
|
20231117,184700,150613290,6610,6610,6610,6610,0
|
|
20231117,184600,150613290,6610,6610,6610,6610,0
|
|
20231117,184500,150613290,6610,6610,6610,6610,0
|
|
20231117,184400,150613290,6610,6610,6610,6610,0
|
|
20231117,184300,150613290,6610,6610,6610,6610,0
|
|
20231117,184200,150613290,6610,6610,6610,6610,0
|
|
20231117,184100,150613290,6610,6610,6610,6610,0
|
|
20231117,184000,150613290,6610,6610,6610,6610,0
|
|
20231117,183900,150613290,6610,6610,6610,6610,0
|
|
20231117,183800,150613290,6610,6610,6610,6610,0
|
|
20231117,183700,150613290,6610,6610,6610,6610,0
|
|
20231117,183600,150613290,6610,6610,6610,6610,0
|
|
20231117,183500,150613290,6610,6610,6610,6610,0
|
|
20231117,183400,150613290,6610,6610,6610,6610,0
|
|
20231117,183300,150613290,6610,6610,6610,6610,0
|
|
20231117,183200,150613290,6610,6610,6610,6610,0
|
|
20231117,183100,150613290,6610,6610,6610,6610,0
|
|
20231117,183000,150613290,6610,6610,6610,6610,0
|
|
20231117,182900,150613290,6610,6610,6610,6610,0
|
|
20231117,182800,150613290,6610,6610,6610,6610,0
|
|
20231117,182700,150613290,6610,6610,6610,6610,0
|
|
20231117,182600,150613290,6610,6610,6610,6610,0
|
|
20231117,182500,150613290,6610,6610,6610,6610,0
|
|
20231117,182400,150613290,6610,6610,6610,6610,0
|
|
20231117,182300,150613290,6610,6610,6610,6610,0
|
|
20231117,182200,150613290,6610,6610,6610,6610,0
|
|
20231117,182100,150613290,6610,6610,6610,6610,0
|
|
20231117,182000,150613290,6610,6610,6610,6610,0
|
|
20231117,181900,150613290,6610,6610,6610,6610,0
|
|
20231117,181800,150613290,6610,6610,6610,6610,1268
|
|
20231117,181700,150613290,6610,6610,6610,6610,0
|
|
20231117,181600,150613290,6610,6610,6610,6610,0
|
|
20231117,181500,150613290,6610,6610,6610,6610,0
|
|
20231117,181400,150613290,6610,6610,6610,6610,0
|
|
20231117,181300,150613290,6610,6610,6610,6610,0
|
|
20231117,181200,150613290,6610,6610,6610,6610,0
|
|
20231117,181100,150613290,6610,6610,6610,6610,0
|
|
20231117,181000,150613290,6610,6610,6610,6610,0
|
|
20231117,180900,150613290,6610,6610,6610,6610,0
|
|
20231117,180800,150613290,6610,6610,6610,6610,0
|
|
20231117,180700,150613290,6610,6610,6610,6610,0
|
|
20231117,180600,150613290,6610,6610,6610,6610,0
|
|
20231117,180500,150613290,6610,6610,6610,6610,0
|
|
20231117,180400,150613290,6610,6610,6610,6610,0
|
|
20231117,180300,150613290,6610,6610,6610,6610,0
|
|
20231117,180200,150613290,6610,6610,6610,6610,0
|
|
20231117,180100,150613290,6610,6610,6610,6610,0
|
|
20231117,180000,150613290,6610,6610,6610,6610,0
|
|
20231117,175900,150613290,6610,6610,6610,6610,0
|
|
20231117,175800,150613290,6610,6610,6610,6610,0
|
|
20231117,175700,150613290,6610,6610,6610,6610,0
|
|
20231117,175600,150613290,6610,6610,6610,6610,0
|
|
20231117,175500,150613290,6610,6610,6610,6610,0
|
|
20231117,175400,150613290,6610,6610,6610,6610,0
|
|
20231117,175300,150613290,6610,6610,6610,6610,0
|
|
20231117,175200,150613290,6610,6610,6610,6610,0
|
|
20231117,175100,150613290,6610,6610,6610,6610,0
|
|
20231117,175000,150613290,6610,6610,6610,6610,0
|
|
20231117,174900,150613290,6610,6610,6610,6610,0
|
|
20231117,174800,150613290,6610,6610,6610,6610,1268
|
|
20231117,174700,150613290,6610,6610,6610,6610,0
|
|
20231117,174600,150613290,6610,6610,6610,6610,0
|
|
20231117,174500,150613290,6610,6610,6610,6610,0
|
|
20231117,174400,150613290,6610,6610,6610,6610,0
|
|
20231117,174300,150613290,6610,6610,6610,6610,0
|
|
20231117,174200,150613290,6610,6610,6610,6610,0
|
|
20231117,174100,150613290,6610,6610,6610,6610,0
|
|
20231117,174000,150613290,6610,6610,6610,6610,0
|
|
20231117,173900,150613290,6610,6610,6610,6610,0
|
|
20231117,173800,150613290,6610,6610,6610,6610,0
|
|
20231117,173700,150613290,6610,6610,6610,6610,0
|
|
20231117,173600,150613290,6610,6610,6610,6610,0
|
|
20231117,173500,150613290,6610,6610,6610,6610,0
|
|
20231117,173400,150613290,6610,6610,6610,6610,0
|
|
20231117,173300,150613290,6610,6610,6610,6610,0
|
|
20231117,173200,150613290,6610,6610,6610,6610,0
|
|
20231117,173100,150613290,6610,6610,6610,6610,0
|
|
20231117,173000,150613290,6610,6610,6610,6610,0
|
|
20231117,172900,150613290,6610,6610,6610,6610,0
|
|
20231117,172800,150613290,6610,6610,6610,6610,0
|
|
20231117,172700,150613290,6610,6610,6610,6610,0
|
|
20231117,172600,150613290,6610,6610,6610,6610,0
|
|
20231117,172500,150613290,6610,6610,6610,6610,0
|
|
20231117,172400,150613290,6610,6610,6610,6610,0
|
|
20231117,172300,150613290,6610,6610,6610,6610,0
|
|
20231117,172200,150613290,6610,6610,6610,6610,0
|
|
20231117,172100,150613290,6610,6610,6610,6610,0
|
|
20231117,172000,150613290,6610,6610,6610,6610,0
|
|
20231117,171900,150613290,6610,6610,6610,6610,0
|
|
20231117,171800,150613290,6610,6610,6610,6610,1268
|
|
20231117,171700,150613290,6610,6610,6610,6610,0
|
|
20231117,171600,150613290,6610,6610,6610,6610,0
|
|
20231117,171500,150613290,6610,6610,6610,6610,0
|
|
20231117,171400,150613290,6610,6610,6610,6610,0
|
|
20231117,171300,150613290,6610,6610,6610,6610,0
|
|
20231117,171200,150613290,6610,6610,6610,6610,0
|
|
20231117,171100,150613290,6610,6610,6610,6610,0
|
|
20231117,171000,150613290,6610,6610,6610,6610,0
|
|
20231117,170900,150613290,6610,6610,6610,6610,0
|
|
20231117,170800,150613290,6610,6610,6610,6610,0
|
|
20231117,170700,150613290,6610,6610,6610,6610,0
|
|
20231117,170600,150613290,6610,6610,6610,6610,0
|
|
20231117,170500,150613290,6610,6610,6610,6610,0
|
|
20231117,170400,150613290,6610,6610,6610,6610,0
|
|
20231117,170300,150613290,6610,6610,6610,6610,0
|
|
20231117,170200,150613290,6610,6610,6610,6610,0
|
|
20231117,170100,150613290,6610,6610,6610,6610,0
|
|
20231117,170000,150613290,6610,6610,6610,6610,0
|
|
20231117,165900,150613290,6610,6610,6610,6610,0
|
|
20231117,165800,150613290,6610,6610,6610,6610,0
|
|
20231117,165700,150613290,6610,6610,6610,6610,0
|
|
20231117,165600,150613290,6610,6610,6610,6610,0
|
|
20231117,165500,150613290,6610,6610,6610,6610,0
|
|
20231117,165400,150613290,6610,6610,6610,6610,0
|
|
20231117,165300,150613290,6610,6610,6610,6610,0
|
|
20231117,165200,150613290,6610,6610,6610,6610,0
|
|
20231117,165100,150613290,6610,6610,6610,6610,0
|
|
20231117,165000,150613290,6610,6610,6610,6610,0
|
|
20231117,164900,150613290,6610,6610,6610,6610,0
|
|
20231117,164800,150613290,6610,6610,6610,6610,1268
|
|
20231117,164700,150613290,6610,6610,6610,6610,0
|
|
20231117,164600,150613290,6610,6610,6610,6610,0
|
|
20231117,164500,150613290,6610,6610,6610,6610,0
|
|
20231117,164400,150613290,6610,6610,6610,6610,0
|
|
20231117,164300,150613290,6610,6610,6610,6610,0
|
|
20231117,164200,150613290,6610,6610,6610,6610,0
|
|
20231117,164100,150613290,6610,6610,6610,6610,0
|
|
20231117,164000,150613290,6610,6610,6610,6610,0
|
|
20231117,163900,150613290,6610,6610,6610,6610,0
|
|
20231117,163800,150613290,6610,6610,6610,6610,0
|
|
20231117,163700,150613290,6610,6610,6610,6610,0
|
|
20231117,163600,150613290,6610,6610,6610,6610,0
|
|
20231117,163500,150613290,6610,6610,6610,6610,0
|
|
20231117,163400,150613290,6610,6610,6610,6610,0
|
|
20231117,163300,150613290,6610,6610,6610,6610,0
|
|
20231117,163200,150613290,6610,6610,6610,6610,0
|
|
20231117,163100,150613290,6610,6610,6610,6610,0
|
|
20231117,163000,150613290,6610,6610,6610,6610,0
|
|
20231117,162900,150613290,6610,6610,6610,6610,0
|
|
20231117,162800,150613290,6610,6610,6610,6610,0
|
|
20231117,162700,150613290,6610,6610,6610,6610,0
|
|
20231117,162600,150613290,6610,6610,6610,6610,0
|
|
20231117,162500,150613290,6610,6610,6610,6610,0
|
|
20231117,162400,150613290,6610,6610,6610,6610,0
|
|
20231117,162300,150613290,6610,6610,6610,6610,0
|
|
20231117,162200,150613290,6610,6610,6610,6610,0
|
|
20231117,162100,150613290,6610,6610,6610,6610,0
|
|
20231117,162000,150613290,6610,6610,6610,6610,0
|
|
20231117,161900,150613290,6610,6610,6610,6610,0
|
|
20231117,161800,150613290,6610,6610,6610,6610,1268
|
|
20231117,161700,150613290,6610,6610,6610,6610,0
|
|
20231117,161600,150613290,6610,6610,6610,6610,0
|
|
20231117,161500,150613290,6610,6610,6610,6610,0
|
|
20231117,161400,150613290,6610,6610,6610,6610,0
|
|
20231117,161300,150613290,6610,6610,6610,6610,0
|
|
20231117,161200,150613290,6610,6610,6610,6610,0
|
|
20231117,161100,150613290,6610,6610,6610,6610,0
|
|
20231117,161000,150613290,6610,6610,6610,6610,0
|
|
20231117,160900,150613290,6610,6610,6610,6610,0
|
|
20231117,160800,150613290,6610,6610,6610,6610,0
|
|
20231117,160700,150613290,6610,6610,6610,6610,0
|
|
20231117,160600,150613290,6610,6610,6610,6610,0
|
|
20231117,160500,150613290,6610,6610,6610,6610,0
|
|
20231117,160400,150613290,6610,6610,6610,6610,0
|
|
20231117,160300,150613290,6610,6610,6610,6610,0
|
|
20231117,160200,150613290,6610,6610,6610,6610,0
|
|
20231117,160100,150613290,6610,6610,6610,6610,0
|
|
20231117,160000,150613290,6610,6610,6610,6610,0
|
|
20231117,155900,150613290,6610,6610,6610,6610,0
|
|
20231117,155800,150613290,6610,6610,6610,6610,0
|
|
20231117,155700,150613290,6610,6610,6610,6610,0
|
|
20231117,155600,150613290,6610,6610,6610,6610,0
|
|
20231117,155500,150613290,6610,6610,6610,6610,0
|
|
20231117,155400,150613290,6610,6610,6610,6610,0
|
|
20231117,155300,150613290,6610,6610,6610,6610,0
|
|
20231117,155200,150613290,6610,6610,6610,6610,0
|
|
20231117,155100,150613290,6610,6610,6610,6610,0
|
|
20231117,155000,150613290,6610,6610,6610,6610,0
|
|
20231117,154900,150613290,6610,6610,6610,6610,0
|
|
20231117,154800,150613290,6610,6610,6610,6610,1268
|
|
20231117,154700,150613290,6610,6610,6610,6610,0
|
|
20231117,154600,150613290,6610,6610,6610,6610,0
|
|
20231117,154500,150613290,6610,6610,6610,6610,0
|
|
20231117,154400,150613290,6610,6610,6610,6610,0
|
|
20231117,154300,150613290,6610,6610,6610,6610,0
|
|
20231117,154200,150613290,6610,6610,6610,6610,0
|
|
20231117,154100,150613290,6610,6610,6610,6610,0
|
|
20231117,154000,150613290,6610,6610,6610,6610,0
|
|
20231117,153900,150613290,6610,6610,6610,6610,0
|
|
20231117,153800,150613290,6610,6610,6610,6610,0
|
|
20231117,153700,150613290,6610,6610,6610,6610,0
|
|
20231117,153600,150613290,6610,6610,6610,6610,0
|
|
20231117,153500,150613290,6610,6610,6610,6610,0
|
|
20231117,153400,150613290,6610,6610,6610,6610,0
|
|
20231117,153300,150613290,6610,6610,6610,6610,0
|
|
20231117,153200,150613290,6610,6610,6610,6610,0
|
|
20231117,153100,150613290,6610,6610,6610,6610,0
|
|
20231117,153000,150613290,6610,6610,6610,6610,1268
|
|
20231117,152900,142231810,6660,6660,6660,6660,0
|
|
20231117,152800,142231810,6660,6660,6660,6660,0
|
|
20231117,152700,142231810,6660,6660,6660,6660,0
|
|
20231117,152600,142231810,6660,6660,6660,6660,0
|
|
20231117,152500,142231810,6660,6660,6660,6660,0
|
|
20231117,152400,142231810,6660,6660,6660,6660,0
|
|
20231117,152300,142231810,6660,6660,6660,6660,0
|
|
20231117,152200,142231810,6660,6660,6660,6660,0
|
|
20231117,152100,142231810,6660,6660,6660,6660,0
|
|
20231117,152000,142231810,6660,6660,6660,6660,0
|
|
20231117,151900,142231810,6660,6630,6660,6620,196
|
|
20231117,151800,140933430,6620,6610,6670,6610,1261
|
|
20231117,151700,132577120,6620,6570,6620,6570,1002
|
|
20231117,151600,125967770,6570,6580,6600,6570,1578
|
|
20231117,151500,115581740,6570,6520,6570,6520,1636
|
|
20231117,151400,104863170,6520,6490,6520,6490,206
|
|
20231117,151300,103522130,6480,6480,6480,6480,112
|
|
20231117,151200,102796370,6480,6460,6480,6460,780
|
|
20231117,151100,97748570,6460,6460,6460,6460,0
|
|
20231117,151000,97748570,6460,6460,6460,6460,0
|
|
20231117,150900,97748570,6460,6460,6460,6460,0
|
|
20231117,150800,97748570,6460,6460,6460,6460,0
|
|
20231117,150700,97748570,6460,6460,6460,6460,0
|
|
20231117,150600,97748570,6460,6460,6460,6460,0
|
|
20231117,150500,97748570,6460,6460,6460,6460,0
|
|
20231117,150400,97748570,6460,6460,6460,6460,0
|
|
20231117,150300,97748570,6460,6460,6460,6460,4
|
|
20231117,150200,97722730,6460,6460,6460,6460,0
|
|
20231117,150100,97722730,6460,6460,6460,6460,0
|
|
20231117,150000,97722730,6460,6460,6460,6460,0
|
|
20231117,145900,97722730,6460,6460,6460,6460,3
|
|
20231117,145800,97703350,6470,6470,6470,6470,3
|
|
20231117,145700,97683940,6470,6470,6480,6470,4
|
|
20231117,145600,97658050,6460,6460,6460,6460,7
|
|
20231117,145500,97612830,6480,6480,6480,6480,0
|
|
20231117,145400,97612830,6480,6480,6480,6480,0
|
|
20231117,145300,97612830,6480,6480,6480,6480,0
|
|
20231117,145200,97612830,6480,6480,6480,6480,0
|
|
20231117,145100,97612830,6480,6480,6480,6480,0
|
|
20231117,145000,97612830,6480,6480,6480,6480,0
|
|
20231117,144900,97612830,6480,6480,6480,6480,0
|
|
20231117,144800,97612830,6480,6480,6480,6480,0
|
|
20231117,144700,97612830,6480,6480,6480,6480,0
|
|
20231117,144600,97612830,6480,6480,6480,6480,0
|
|
20231117,144500,97612830,6480,6480,6480,6480,0
|
|
20231117,144400,97612830,6480,6480,6480,6480,0
|
|
20231117,144300,97612830,6480,6480,6480,6480,0
|
|
20231117,144200,97612830,6480,6480,6480,6480,1
|
|
20231117,144100,97606350,6470,6470,6470,6470,3
|
|
20231117,144000,97586940,6470,6470,6470,6470,0
|
|
20231117,143900,97586940,6470,6470,6470,6470,0
|
|
20231117,143800,97586940,6470,6470,6470,6470,28
|
|
20231117,143700,97405780,6470,6470,6470,6470,0
|
|
20231117,143600,97405780,6470,6470,6470,6470,0
|
|
20231117,143500,97405780,6470,6470,6470,6470,0
|
|
20231117,143400,97405780,6470,6470,6470,6470,0
|
|
20231117,143300,97405780,6470,6470,6470,6470,0
|
|
20231117,143200,97405780,6470,6470,6470,6470,0
|
|
20231117,143100,97405780,6470,6470,6470,6470,4
|
|
20231117,143000,97379900,6480,6480,6480,6480,0
|
|
20231117,142900,97379900,6480,6480,6480,6480,0
|
|
20231117,142800,97379900,6480,6480,6480,6480,0
|
|
20231117,142700,97379900,6480,6480,6480,6480,0
|
|
20231117,142600,97379900,6480,6480,6480,6480,0
|
|
20231117,142500,97379900,6480,6480,6480,6480,0
|
|
20231117,142400,97379900,6480,6480,6480,6480,0
|
|
20231117,142300,97379900,6480,6470,6480,6470,5
|
|
20231117,142200,97347540,6480,6480,6480,6480,0
|
|
20231117,142100,97347540,6480,6480,6480,6480,0
|
|
20231117,142000,97347540,6480,6480,6480,6480,0
|
|
20231117,141900,97347540,6480,6480,6480,6480,0
|
|
20231117,141800,97347540,6480,6480,6480,6480,0
|
|
20231117,141700,97347540,6480,6480,6480,6480,0
|
|
20231117,141600,97347540,6480,6480,6480,6480,0
|
|
20231117,141500,97347540,6480,6480,6480,6480,0
|
|
20231117,141400,97347540,6480,6480,6480,6480,0
|
|
20231117,141300,97347540,6480,6480,6480,6480,0
|
|
20231117,141200,97347540,6480,6480,6480,6480,3
|
|
20231117,141100,97328100,6480,6480,6480,6480,0
|
|
20231117,141000,97328100,6480,6480,6480,6480,0
|
|
20231117,140900,97328100,6480,6480,6480,6480,0
|
|
20231117,140800,97328100,6480,6480,6480,6480,0
|
|
20231117,140700,97328100,6480,6480,6480,6480,0
|
|
20231117,140600,97328100,6480,6480,6480,6480,1
|
|
20231117,140500,97321620,6430,6440,6440,6430,50
|
|
20231117,140400,96999650,6480,6480,6480,6480,0
|
|
20231117,140300,96999650,6480,6480,6480,6480,0
|
|
20231117,140200,96999650,6480,6480,6480,6480,0
|
|
20231117,140100,96999650,6480,6480,6480,6480,0
|
|
20231117,140000,96999650,6480,6480,6480,6480,0
|
|
20231117,135900,96999650,6480,6480,6480,6480,0
|
|
20231117,135800,96999650,6480,6480,6480,6480,0
|
|
20231117,135700,96999650,6480,6450,6480,6450,79
|
|
20231117,135600,96489980,6450,6450,6450,6450,25
|
|
20231117,135500,96328730,6490,6490,6490,6490,4
|
|
20231117,135400,96302770,6440,6460,6460,6440,300
|
|
20231117,135300,94369210,6450,6450,6450,6450,0
|
|
20231117,135200,94369210,6450,6450,6460,6450,160
|
|
20231117,135100,93337170,6500,6500,6500,6500,0
|
|
20231117,135000,93337170,6500,6500,6500,6500,0
|
|
20231117,134900,93337170,6500,6500,6500,6500,0
|
|
20231117,134800,93337170,6500,6500,6500,6500,0
|
|
20231117,134700,93337170,6500,6500,6500,6500,0
|
|
20231117,134600,93337170,6500,6500,6500,6500,0
|
|
20231117,134500,93337170,6500,6500,6500,6500,0
|
|
20231117,134400,93337170,6500,6500,6500,6500,0
|
|
20231117,134300,93337170,6500,6500,6500,6500,4
|
|
20231117,134200,93311170,6500,6500,6500,6500,0
|
|
20231117,134100,93311170,6500,6500,6500,6500,0
|
|
20231117,134000,93311170,6500,6500,6500,6500,0
|
|
20231117,133900,93311170,6500,6500,6500,6500,0
|
|
20231117,133800,93311170,6500,6500,6500,6500,0
|
|
20231117,133700,93311170,6500,6500,6500,6500,0
|
|
20231117,133600,93311170,6500,6500,6500,6500,0
|
|
20231117,133500,93311170,6500,6500,6500,6500,0
|
|
20231117,133400,93311170,6500,6500,6500,6500,0
|
|
20231117,133300,93311170,6500,6500,6500,6500,2
|
|
20231117,133200,93298170,6500,6500,6500,6500,2
|
|
20231117,133100,93285170,6500,6500,6500,6500,72
|
|
20231117,133000,92817170,6530,6530,6530,6530,0
|
|
20231117,132900,92817170,6530,6530,6530,6530,0
|
|
20231117,132800,92817170,6530,6530,6530,6530,0
|
|
20231117,132700,92817170,6530,6530,6530,6530,0
|
|
20231117,132600,92817170,6530,6530,6530,6530,0
|
|
20231117,132500,92817170,6530,6530,6530,6530,0
|
|
20231117,132400,92817170,6530,6530,6530,6530,0
|
|
20231117,132300,92817170,6530,6530,6530,6530,0
|
|
20231117,132200,92817170,6530,6530,6530,6530,0
|
|
20231117,132100,92817170,6530,6530,6530,6530,0
|
|
20231117,132000,92817170,6530,6530,6530,6530,0
|
|
20231117,131900,92817170,6530,6530,6530,6530,0
|
|
20231117,131800,92817170,6530,6530,6530,6530,0
|
|
20231117,131700,92817170,6530,6530,6530,6530,0
|
|
20231117,131600,92817170,6530,6530,6530,6530,0
|
|
20231117,131500,92817170,6530,6530,6530,6530,0
|
|
20231117,131400,92817170,6530,6530,6530,6530,0
|
|
20231117,131300,92817170,6530,6530,6530,6530,0
|
|
20231117,131200,92817170,6530,6530,6530,6530,0
|
|
20231117,131100,92817170,6530,6530,6530,6530,0
|
|
20231117,131000,92817170,6530,6520,6530,6520,37
|
|
20231117,130900,92575730,6500,6470,6500,6470,36
|
|
20231117,130800,92341910,6450,6450,6450,6450,0
|
|
20231117,130700,92341910,6450,6450,6450,6450,0
|
|
20231117,130600,92341910,6450,6450,6450,6450,0
|
|
20231117,130500,92341910,6450,6450,6450,6450,0
|
|
20231117,130400,92341910,6450,6450,6450,6450,0
|
|
20231117,130300,92341910,6450,6450,6450,6450,0
|
|
20231117,130200,92341910,6450,6470,6470,6450,100
|
|
20231117,130100,91696120,6490,6490,6490,6490,0
|
|
20231117,130000,91696120,6490,6490,6490,6490,0
|
|
20231117,125900,91696120,6490,6490,6490,6490,0
|
|
20231117,125800,91696120,6490,6490,6490,6490,40
|
|
20231117,125700,91436520,6490,6490,6490,6490,0
|
|
20231117,125600,91436520,6490,6490,6490,6490,200
|
|
20231117,125500,90138520,6490,6490,6490,6490,4
|
|
20231117,125400,90112560,6530,6530,6530,6530,0
|
|
20231117,125300,90112560,6530,6530,6530,6530,0
|
|
20231117,125200,90112560,6530,6530,6530,6530,0
|
|
20231117,125100,90112560,6530,6530,6530,6530,0
|
|
20231117,125000,90112560,6530,6460,6530,6460,1760
|
|
20231117,124900,78675350,6410,6410,6410,6410,0
|
|
20231117,124800,78675350,6410,6410,6410,6410,0
|
|
20231117,124700,78675350,6410,6410,6410,6410,0
|
|
20231117,124600,78675350,6410,6410,6410,6410,0
|
|
20231117,124500,78675350,6410,6410,6410,6410,0
|
|
20231117,124400,78675350,6410,6410,6410,6410,0
|
|
20231117,124300,78675350,6410,6410,6410,6410,0
|
|
20231117,124200,78675350,6410,6410,6410,6410,0
|
|
20231117,124100,78675350,6410,6410,6410,6410,0
|
|
20231117,124000,78675350,6410,6410,6410,6410,0
|
|
20231117,123900,78675350,6410,6410,6410,6410,0
|
|
20231117,123800,78675350,6410,6410,6410,6410,0
|
|
20231117,123700,78675350,6410,6410,6410,6410,0
|
|
20231117,123600,78675350,6410,6410,6410,6410,0
|
|
20231117,123500,78675350,6410,6410,6410,6410,0
|
|
20231117,123400,78675350,6410,6410,6410,6410,0
|
|
20231117,123300,78675350,6410,6410,6410,6410,0
|
|
20231117,123200,78675350,6410,6410,6410,6410,0
|
|
20231117,123100,78675350,6410,6410,6410,6410,0
|
|
20231117,123000,78675350,6410,6410,6410,6410,0
|
|
20231117,122900,78675350,6410,6410,6410,6410,0
|
|
20231117,122800,78675350,6410,6410,6410,6410,0
|
|
20231117,122700,78675350,6410,6410,6410,6410,0
|
|
20231117,122600,78675350,6410,6410,6410,6410,0
|
|
20231117,122500,78675350,6410,6410,6410,6410,0
|
|
20231117,122400,78675350,6410,6410,6410,6410,0
|
|
20231117,122300,78675350,6410,6420,6420,6410,1000
|
|
20231117,122200,72264990,6470,6470,6470,6470,0
|
|
20231117,122100,72264990,6470,6470,6470,6470,0
|
|
20231117,122000,72264990,6470,6470,6470,6470,0
|
|
20231117,121900,72264990,6470,6470,6470,6470,0
|
|
20231117,121800,72264990,6470,6470,6470,6470,0
|
|
20231117,121700,72264990,6470,6470,6470,6470,0
|
|
20231117,121600,72264990,6470,6440,6470,6440,1066
|
|
20231117,121500,65399920,6410,6410,6410,6410,0
|
|
20231117,121400,65399920,6410,6410,6410,6410,0
|
|
20231117,121300,65399920,6410,6410,6410,6410,0
|
|
20231117,121200,65399920,6410,6410,6410,6410,0
|
|
20231117,121100,65399920,6410,6410,6410,6410,0
|
|
20231117,121000,65399920,6410,6410,6410,6410,0
|
|
20231117,120900,65399920,6410,6410,6410,6410,0
|
|
20231117,120800,65399920,6410,6410,6410,6410,0
|
|
20231117,120700,65399920,6410,6410,6410,6410,0
|
|
20231117,120600,65399920,6410,6410,6410,6410,0
|
|
20231117,120500,65399920,6410,6410,6410,6410,0
|
|
20231117,120400,65399920,6410,6410,6410,6410,0
|
|
20231117,120300,65399920,6410,6410,6410,6410,0
|
|
20231117,120200,65399920,6410,6410,6410,6410,0
|
|
20231117,120100,65399920,6410,6410,6410,6410,0
|
|
20231117,120000,65399920,6410,6410,6410,6410,0
|
|
20231117,115900,65399920,6410,6410,6410,6410,0
|
|
20231117,115800,65399920,6410,6410,6410,6410,0
|
|
20231117,115700,65399920,6410,6410,6410,6410,0
|
|
20231117,115600,65399920,6410,6410,6410,6410,0
|
|
20231117,115500,65399920,6410,6410,6410,6410,0
|
|
20231117,115400,65399920,6410,6410,6410,6410,0
|
|
20231117,115300,65399920,6410,6410,6410,6410,0
|
|
20231117,115200,65399920,6410,6410,6410,6410,0
|
|
20231117,115100,65399920,6410,6410,6410,6410,0
|
|
20231117,115000,65399920,6410,6410,6410,6410,0
|
|
20231117,114900,65399920,6410,6420,6420,6410,188
|
|
20231117,114800,64194660,6440,6440,6440,6440,0
|
|
20231117,114700,64194660,6440,6440,6440,6440,0
|
|
20231117,114600,64194660,6440,6440,6440,6440,0
|
|
20231117,114500,64194660,6440,6440,6440,6440,0
|
|
20231117,114400,64194660,6440,6440,6440,6440,0
|
|
20231117,114300,64194660,6440,6440,6440,6440,0
|
|
20231117,114200,64194660,6440,6440,6440,6440,0
|
|
20231117,114100,64194660,6440,6440,6440,6440,0
|
|
20231117,114000,64194660,6440,6440,6440,6440,0
|
|
20231117,113900,64194660,6440,6440,6440,6440,0
|
|
20231117,113800,64194660,6440,6440,6440,6440,0
|
|
20231117,113700,64194660,6440,6440,6440,6440,0
|
|
20231117,113600,64194660,6440,6440,6440,6440,0
|
|
20231117,113500,64194660,6440,6440,6440,6440,0
|
|
20231117,113400,64194660,6440,6440,6440,6440,0
|
|
20231117,113300,64194660,6440,6440,6440,6440,0
|
|
20231117,113200,64194660,6440,6440,6440,6440,0
|
|
20231117,113100,64194660,6440,6440,6440,6440,0
|
|
20231117,113000,64194660,6440,6440,6440,6440,1
|
|
20231117,112900,64188220,6410,6430,6430,6410,500
|
|
20231117,112800,60982650,6440,6440,6440,6440,0
|
|
20231117,112700,60982650,6440,6440,6440,6440,0
|
|
20231117,112600,60982650,6440,6440,6440,6440,4
|
|
20231117,112500,60956890,6460,6460,6460,6460,0
|
|
20231117,112400,60956890,6460,6460,6460,6460,0
|
|
20231117,112300,60956890,6460,6460,6460,6460,0
|
|
20231117,112200,60956890,6460,6460,6460,6460,0
|
|
20231117,112100,60956890,6460,6460,6460,6460,0
|
|
20231117,112000,60956890,6460,6460,6460,6460,0
|
|
20231117,111900,60956890,6460,6460,6460,6460,0
|
|
20231117,111800,60956890,6460,6460,6460,6460,0
|
|
20231117,111700,60956890,6460,6460,6460,6460,2
|
|
20231117,111600,60943970,6460,6460,6460,6460,0
|
|
20231117,111500,60943970,6460,6460,6460,6460,0
|
|
20231117,111400,60943970,6460,6460,6460,6460,0
|
|
20231117,111300,60943970,6460,6460,6460,6460,0
|
|
20231117,111200,60943970,6460,6460,6460,6460,0
|
|
20231117,111100,60943970,6460,6460,6460,6460,0
|
|
20231117,111000,60943970,6460,6460,6460,6460,0
|
|
20231117,110900,60943970,6460,6460,6460,6460,0
|
|
20231117,110800,60943970,6460,6460,6460,6460,0
|
|
20231117,110700,60943970,6460,6460,6460,6460,1
|
|
20231117,110600,60937510,6450,6450,6450,6450,0
|
|
20231117,110500,60937510,6450,6450,6450,6450,20
|
|
20231117,110400,60808510,6450,6450,6450,6450,0
|
|
20231117,110300,60808510,6450,6450,6450,6450,0
|
|
20231117,110200,60808510,6450,6450,6450,6450,0
|
|
20231117,110100,60808510,6450,6450,6450,6450,0
|
|
20231117,110000,60808510,6450,6450,6450,6450,0
|
|
20231117,105900,60808510,6450,6450,6450,6450,0
|
|
20231117,105800,60808510,6450,6450,6450,6450,0
|
|
20231117,105700,60808510,6450,6450,6450,6450,0
|
|
20231117,105600,60808510,6450,6450,6450,6450,0
|
|
20231117,105500,60808510,6450,6450,6450,6450,0
|
|
20231117,105400,60808510,6450,6450,6450,6450,0
|
|
20231117,105300,60808510,6450,6450,6450,6450,0
|
|
20231117,105200,60808510,6450,6450,6450,6450,0
|
|
20231117,105100,60808510,6450,6450,6450,6450,0
|
|
20231117,105000,60808510,6450,6450,6450,6450,0
|
|
20231117,104900,60808510,6450,6450,6450,6450,0
|
|
20231117,104800,60808510,6450,6450,6450,6450,50
|
|
20231117,104700,60486010,6460,6460,6460,6460,114
|
|
20231117,104600,59749570,6460,6430,6460,6430,13
|
|
20231117,104500,59665840,6450,6450,6450,6450,0
|
|
20231117,104400,59665840,6450,6450,6450,6450,0
|
|
20231117,104300,59665840,6450,6450,6450,6450,0
|
|
20231117,104200,59665840,6450,6450,6450,6450,0
|
|
20231117,104100,59665840,6450,6450,6450,6450,0
|
|
20231117,104000,59665840,6450,6450,6450,6450,2
|
|
20231117,103900,59652940,6450,6450,6450,6450,0
|
|
20231117,103800,59652940,6450,6450,6450,6450,0
|
|
20231117,103700,59652940,6450,6450,6450,6450,0
|
|
20231117,103600,59652940,6450,6450,6450,6450,0
|
|
20231117,103500,59652940,6450,6450,6450,6450,0
|
|
20231117,103400,59652940,6450,6450,6450,6450,0
|
|
20231117,103300,59652940,6450,6450,6450,6450,0
|
|
20231117,103200,59652940,6450,6450,6450,6450,0
|
|
20231117,103100,59652940,6450,6450,6450,6450,60
|
|
20231117,103000,59265940,6410,6420,6420,6410,23
|
|
20231117,102900,59118500,6410,6410,6410,6410,0
|
|
20231117,102800,59118500,6410,6420,6420,6410,40
|
|
20231117,102700,58862080,6420,6420,6420,6420,8
|
|
20231117,102600,58810720,6420,6420,6420,6420,0
|
|
20231117,102500,58810720,6420,6420,6420,6420,80
|
|
20231117,102400,58297120,6420,6420,6420,6420,5
|
|
20231117,102300,58265020,6420,6420,6420,6420,0
|
|
20231117,102200,58265020,6420,6430,6430,6420,454
|
|
20231117,102100,55350230,6470,6470,6470,6470,0
|
|
20231117,102000,55350230,6470,6470,6470,6470,0
|
|
20231117,101900,55350230,6470,6470,6470,6470,0
|
|
20231117,101800,55350230,6470,6470,6470,6470,0
|
|
20231117,101700,55350230,6470,6470,6470,6470,0
|
|
20231117,101600,55350230,6470,6470,6470,6470,0
|
|
20231117,101500,55350230,6470,6470,6470,6470,0
|
|
20231117,101400,55350230,6470,6470,6470,6470,11
|
|
20231117,101300,55279060,6470,6470,6470,6470,0
|
|
20231117,101200,55279060,6470,6470,6470,6470,3
|
|
20231117,101100,55259650,6470,6470,6470,6470,90
|
|
20231117,101000,54677350,6470,6440,6470,6440,102
|
|
20231117,100900,54020410,6450,6450,6450,6450,1
|
|
20231117,100800,54013960,6460,6460,6460,6460,0
|
|
20231117,100700,54013960,6460,6460,6460,6460,0
|
|
20231117,100600,54013960,6460,6460,6460,6460,0
|
|
20231117,100500,54013960,6460,6460,6460,6460,0
|
|
20231117,100400,54013960,6460,6460,6460,6460,0
|
|
20231117,100300,54013960,6460,6460,6460,6460,0
|
|
20231117,100200,54013960,6460,6460,6460,6460,0
|
|
20231117,100100,54013960,6460,6460,6460,6460,0
|
|
20231117,100000,54013960,6460,6460,6460,6460,10
|
|
20231117,095900,53949360,6470,6470,6470,6470,37
|
|
20231117,095800,53709970,6470,6470,6470,6470,0
|
|
20231117,095700,53709970,6470,6470,6470,6470,0
|
|
20231117,095600,53709970,6470,6470,6470,6470,113
|
|
20231117,095500,52978860,6490,6490,6490,6490,0
|
|
20231117,095400,52978860,6490,6490,6490,6490,0
|
|
20231117,095300,52978860,6490,6490,6490,6490,0
|
|
20231117,095200,52978860,6490,6480,6490,6480,200
|
|
20231117,095100,51682640,6470,6470,6470,6470,12
|
|
20231117,095000,51605000,6490,6490,6490,6490,0
|
|
20231117,094900,51605000,6490,6490,6490,6490,0
|
|
20231117,094800,51605000,6490,6490,6490,6490,49
|
|
20231117,094700,51286990,6460,6460,6460,6460,0
|
|
20231117,094600,51286990,6460,6460,6460,6460,0
|
|
20231117,094500,51286990,6460,6490,6490,6460,100
|
|
20231117,094400,50638500,6540,6540,6540,6540,298
|
|
20231117,094300,48689580,6540,6540,6540,6410,1081
|
|
20231117,094200,41707830,6550,6550,6550,6550,100
|
|
20231117,094100,41052830,6550,6550,6550,6550,300
|
|
20231117,094000,39087830,6510,6510,6510,6510,29
|
|
20231117,093900,38899040,6550,6550,6550,6550,1
|
|
20231117,093800,38892490,6510,6510,6510,6510,0
|
|
20231117,093700,38892490,6510,6510,6510,6510,0
|
|
20231117,093600,38892490,6510,6510,6510,6510,100
|
|
20231117,093500,38241490,6560,6560,6560,6560,0
|
|
20231117,093400,38241490,6560,6560,6560,6560,0
|
|
20231117,093300,38241490,6560,6560,6560,6560,0
|
|
20231117,093200,38241490,6560,6560,6560,6560,1
|
|
20231117,093100,38234930,6520,6520,6520,6520,0
|
|
20231117,093000,38234930,6520,6520,6520,6520,400
|
|
20231117,092900,35626930,6560,6560,6560,6560,0
|
|
20231117,092800,35626930,6560,6560,6560,6520,7
|
|
20231117,092700,35581210,6520,6520,6520,6520,20
|
|
20231117,092600,35450810,6560,6560,6570,6560,95
|
|
20231117,092500,34827600,6550,6510,6550,6510,433
|
|
20231117,092400,31999650,6500,6450,6500,6450,2881
|
|
20231117,092300,13388410,6450,6440,6450,6440,200
|
|
20231117,092200,12099400,6440,6440,6440,6440,0
|
|
20231117,092100,12099400,6440,6400,6440,6400,59
|
|
20231117,092000,11721040,6400,6400,6400,6400,0
|
|
20231117,091900,11721040,6400,6410,6410,6400,100
|
|
20231117,091800,11080950,6410,6410,6410,6410,1
|
|
20231117,091700,11074540,6430,6430,6430,6430,0
|
|
20231117,091600,11074540,6430,6430,6430,6430,2
|
|
20231117,091500,11061680,6400,6400,6400,6400,0
|
|
20231117,091400,11061680,6400,6400,6400,6400,0
|
|
20231117,091300,11061680,6400,6400,6400,6400,0
|
|
20231117,091200,11061680,6400,6400,6400,6400,0
|
|
20231117,091100,11061680,6400,6400,6400,6400,1000
|
|
20231117,091000,4661680,6400,6400,6400,6400,30
|
|
20231117,090900,4469680,6430,6430,6430,6430,0
|
|
20231117,090800,4469680,6430,6430,6430,6430,0
|
|
20231117,090700,4469680,6430,6400,6430,6400,51
|
|
20231117,090600,4143220,6410,6410,6410,6410,0
|
|
20231117,090500,4143220,6410,6410,6410,6410,0
|
|
20231117,090400,4143220,6410,6410,6410,6410,0
|
|
20231117,090300,4143220,6410,6350,6410,6350,108
|
|
20231117,090200,3455040,6350,6420,6420,6340,71
|
|
20231117,090100,3004410,6340,6350,6350,6340,27
|
|
20231117,090000,2833110,6450,6460,6460,6450,439
|