704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,204100,143062220,9640,9640,9640,9640,47
|
|
20231106,204000,143062220,9640,9640,9640,9640,0
|
|
20231106,203900,143062220,9640,9640,9640,9640,0
|
|
20231106,203800,143062220,9640,9640,9640,9640,0
|
|
20231106,203700,143062220,9640,9640,9640,9640,0
|
|
20231106,203600,143062220,9640,9640,9640,9640,0
|
|
20231106,203500,143062220,9640,9640,9640,9640,0
|
|
20231106,203400,143062220,9640,9640,9640,9640,0
|
|
20231106,203300,143062220,9640,9640,9640,9640,0
|
|
20231106,203200,143062220,9640,9640,9640,9640,0
|
|
20231106,203100,143062220,9640,9640,9640,9640,0
|
|
20231106,203000,143062220,9640,9640,9640,9640,0
|
|
20231106,202900,143062220,9640,9640,9640,9640,0
|
|
20231106,202800,143062220,9640,9640,9640,9640,0
|
|
20231106,202700,143062220,9640,9640,9640,9640,0
|
|
20231106,202600,143062220,9640,9640,9640,9640,0
|
|
20231106,202500,143062220,9640,9640,9640,9640,0
|
|
20231106,202400,143062220,9640,9640,9640,9640,0
|
|
20231106,202300,143062220,9640,9640,9640,9640,0
|
|
20231106,202200,143062220,9640,9640,9640,9640,0
|
|
20231106,202100,143062220,9640,9640,9640,9640,0
|
|
20231106,202000,143062220,9640,9640,9640,9640,0
|
|
20231106,201900,143062220,9640,9640,9640,9640,0
|
|
20231106,201800,143062220,9640,9640,9640,9640,0
|
|
20231106,201700,143062220,9640,9640,9640,9640,0
|
|
20231106,201600,143062220,9640,9640,9640,9640,0
|
|
20231106,201500,143062220,9640,9640,9640,9640,0
|
|
20231106,201400,143062220,9640,9640,9640,9640,0
|
|
20231106,201300,143062220,9640,9640,9640,9640,0
|
|
20231106,201200,143062220,9640,9640,9640,9640,0
|
|
20231106,201100,143062220,9640,9640,9640,9640,47
|
|
20231106,201000,143062220,9640,9640,9640,9640,0
|
|
20231106,200900,143062220,9640,9640,9640,9640,0
|
|
20231106,200800,143062220,9640,9640,9640,9640,0
|
|
20231106,200700,143062220,9640,9640,9640,9640,0
|
|
20231106,200600,143062220,9640,9640,9640,9640,0
|
|
20231106,200500,143062220,9640,9640,9640,9640,0
|
|
20231106,200400,143062220,9640,9640,9640,9640,0
|
|
20231106,200300,143062220,9640,9640,9640,9640,0
|
|
20231106,200200,143062220,9640,9640,9640,9640,0
|
|
20231106,200100,143062220,9640,9640,9640,9640,0
|
|
20231106,200000,143062220,9640,9640,9640,9640,0
|
|
20231106,195900,143062220,9640,9640,9640,9640,0
|
|
20231106,195800,143062220,9640,9640,9640,9640,0
|
|
20231106,195700,143062220,9640,9640,9640,9640,0
|
|
20231106,195600,143062220,9640,9640,9640,9640,0
|
|
20231106,195500,143062220,9640,9640,9640,9640,0
|
|
20231106,195400,143062220,9640,9640,9640,9640,0
|
|
20231106,195300,143062220,9640,9640,9640,9640,0
|
|
20231106,195200,143062220,9640,9640,9640,9640,0
|
|
20231106,195100,143062220,9640,9640,9640,9640,0
|
|
20231106,195000,143062220,9640,9640,9640,9640,0
|
|
20231106,194900,143062220,9640,9640,9640,9640,0
|
|
20231106,194800,143062220,9640,9640,9640,9640,0
|
|
20231106,194700,143062220,9640,9640,9640,9640,0
|
|
20231106,194600,143062220,9640,9640,9640,9640,0
|
|
20231106,194500,143062220,9640,9640,9640,9640,0
|
|
20231106,194400,143062220,9640,9640,9640,9640,0
|
|
20231106,194300,143062220,9640,9640,9640,9640,0
|
|
20231106,194200,143062220,9640,9640,9640,9640,0
|
|
20231106,194100,143062220,9640,9640,9640,9640,47
|
|
20231106,194000,143062220,9640,9640,9640,9640,0
|
|
20231106,193900,143062220,9640,9640,9640,9640,0
|
|
20231106,193800,143062220,9640,9640,9640,9640,0
|
|
20231106,193700,143062220,9640,9640,9640,9640,0
|
|
20231106,193600,143062220,9640,9640,9640,9640,0
|
|
20231106,193500,143062220,9640,9640,9640,9640,0
|
|
20231106,193400,143062220,9640,9640,9640,9640,0
|
|
20231106,193300,143062220,9640,9640,9640,9640,0
|
|
20231106,193200,143062220,9640,9640,9640,9640,0
|
|
20231106,193100,143062220,9640,9640,9640,9640,0
|
|
20231106,193000,143062220,9640,9640,9640,9640,0
|
|
20231106,192900,143062220,9640,9640,9640,9640,0
|
|
20231106,192800,143062220,9640,9640,9640,9640,0
|
|
20231106,192700,143062220,9640,9640,9640,9640,0
|
|
20231106,192600,143062220,9640,9640,9640,9640,0
|
|
20231106,192500,143062220,9640,9640,9640,9640,0
|
|
20231106,192400,143062220,9640,9640,9640,9640,0
|
|
20231106,192300,143062220,9640,9640,9640,9640,0
|
|
20231106,192200,143062220,9640,9640,9640,9640,0
|
|
20231106,192100,143062220,9640,9640,9640,9640,0
|
|
20231106,192000,143062220,9640,9640,9640,9640,0
|
|
20231106,191900,143062220,9640,9640,9640,9640,0
|
|
20231106,191800,143062220,9640,9640,9640,9640,0
|
|
20231106,191700,143062220,9640,9640,9640,9640,0
|
|
20231106,191600,143062220,9640,9640,9640,9640,0
|
|
20231106,191500,143062220,9640,9640,9640,9640,0
|
|
20231106,191400,143062220,9640,9640,9640,9640,0
|
|
20231106,191300,143062220,9640,9640,9640,9640,0
|
|
20231106,191200,143062220,9640,9640,9640,9640,0
|
|
20231106,191100,143062220,9640,9640,9640,9640,47
|
|
20231106,191000,143062220,9640,9640,9640,9640,0
|
|
20231106,190900,143062220,9640,9640,9640,9640,0
|
|
20231106,190800,143062220,9640,9640,9640,9640,0
|
|
20231106,190700,143062220,9640,9640,9640,9640,0
|
|
20231106,190600,143062220,9640,9640,9640,9640,0
|
|
20231106,190500,143062220,9640,9640,9640,9640,0
|
|
20231106,190400,143062220,9640,9640,9640,9640,0
|
|
20231106,190300,143062220,9640,9640,9640,9640,0
|
|
20231106,190200,143062220,9640,9640,9640,9640,0
|
|
20231106,190100,143062220,9640,9640,9640,9640,0
|
|
20231106,190000,143062220,9640,9640,9640,9640,0
|
|
20231106,185900,143062220,9640,9640,9640,9640,0
|
|
20231106,185800,143062220,9640,9640,9640,9640,0
|
|
20231106,185700,143062220,9640,9640,9640,9640,0
|
|
20231106,185600,143062220,9640,9640,9640,9640,0
|
|
20231106,185500,143062220,9640,9640,9640,9640,0
|
|
20231106,185400,143062220,9640,9640,9640,9640,0
|
|
20231106,185300,143062220,9640,9640,9640,9640,0
|
|
20231106,185200,143062220,9640,9640,9640,9640,0
|
|
20231106,185100,143062220,9640,9640,9640,9640,0
|
|
20231106,185000,143062220,9640,9640,9640,9640,0
|
|
20231106,184900,143062220,9640,9640,9640,9640,0
|
|
20231106,184800,143062220,9640,9640,9640,9640,0
|
|
20231106,184700,143062220,9640,9640,9640,9640,0
|
|
20231106,184600,143062220,9640,9640,9640,9640,0
|
|
20231106,184500,143062220,9640,9640,9640,9640,0
|
|
20231106,184400,143062220,9640,9640,9640,9640,0
|
|
20231106,184300,143062220,9640,9640,9640,9640,0
|
|
20231106,184200,143062220,9640,9640,9640,9640,0
|
|
20231106,184100,143062220,9640,9640,9640,9640,47
|
|
20231106,184000,143062220,9640,9640,9640,9640,0
|
|
20231106,183900,143062220,9640,9640,9640,9640,0
|
|
20231106,183800,143062220,9640,9640,9640,9640,0
|
|
20231106,183700,143062220,9640,9640,9640,9640,0
|
|
20231106,183600,143062220,9640,9640,9640,9640,0
|
|
20231106,183500,143062220,9640,9640,9640,9640,0
|
|
20231106,183400,143062220,9640,9640,9640,9640,0
|
|
20231106,183300,143062220,9640,9640,9640,9640,0
|
|
20231106,183200,143062220,9640,9640,9640,9640,0
|
|
20231106,183100,143062220,9640,9640,9640,9640,0
|
|
20231106,183000,143062220,9640,9640,9640,9640,0
|
|
20231106,182900,143062220,9640,9640,9640,9640,0
|
|
20231106,182800,143062220,9640,9640,9640,9640,0
|
|
20231106,182700,143062220,9640,9640,9640,9640,0
|
|
20231106,182600,143062220,9640,9640,9640,9640,0
|
|
20231106,182500,143062220,9640,9640,9640,9640,0
|
|
20231106,182400,143062220,9640,9640,9640,9640,0
|
|
20231106,182300,143062220,9640,9640,9640,9640,0
|
|
20231106,182200,143062220,9640,9640,9640,9640,0
|
|
20231106,182100,143062220,9640,9640,9640,9640,0
|
|
20231106,182000,143062220,9640,9640,9640,9640,0
|
|
20231106,181900,143062220,9640,9640,9640,9640,0
|
|
20231106,181800,143062220,9640,9640,9640,9640,0
|
|
20231106,181700,143062220,9640,9640,9640,9640,0
|
|
20231106,181600,143062220,9640,9640,9640,9640,0
|
|
20231106,181500,143062220,9640,9640,9640,9640,0
|
|
20231106,181400,143062220,9640,9640,9640,9640,0
|
|
20231106,181300,143062220,9640,9640,9640,9640,0
|
|
20231106,181200,143062220,9640,9640,9640,9640,0
|
|
20231106,181100,143062220,9640,9640,9640,9640,47
|
|
20231106,181000,143062220,9640,9640,9640,9640,0
|
|
20231106,180900,143062220,9640,9640,9640,9640,0
|
|
20231106,180800,143062220,9640,9640,9640,9640,0
|
|
20231106,180700,143062220,9640,9640,9640,9640,0
|
|
20231106,180600,143062220,9640,9640,9640,9640,0
|
|
20231106,180500,143062220,9640,9640,9640,9640,0
|
|
20231106,180400,143062220,9640,9640,9640,9640,0
|
|
20231106,180300,143062220,9640,9640,9640,9640,0
|
|
20231106,180200,143062220,9640,9640,9640,9640,0
|
|
20231106,180100,143062220,9640,9640,9640,9640,0
|
|
20231106,180000,143062220,9640,9640,9640,9640,0
|
|
20231106,175900,143062220,9640,9640,9640,9640,0
|
|
20231106,175800,143062220,9640,9640,9640,9640,0
|
|
20231106,175700,143062220,9640,9640,9640,9640,0
|
|
20231106,175600,143062220,9640,9640,9640,9640,0
|
|
20231106,175500,143062220,9640,9640,9640,9640,0
|
|
20231106,175400,143062220,9640,9640,9640,9640,0
|
|
20231106,175300,143062220,9640,9640,9640,9640,0
|
|
20231106,175200,143062220,9640,9640,9640,9640,0
|
|
20231106,175100,143062220,9640,9640,9640,9640,0
|
|
20231106,175000,143062220,9640,9640,9640,9640,0
|
|
20231106,174900,143062220,9640,9640,9640,9640,0
|
|
20231106,174800,143062220,9640,9640,9640,9640,0
|
|
20231106,174700,143062220,9640,9640,9640,9640,0
|
|
20231106,174600,143062220,9640,9640,9640,9640,0
|
|
20231106,174500,143062220,9640,9640,9640,9640,0
|
|
20231106,174400,143062220,9640,9640,9640,9640,0
|
|
20231106,174300,143062220,9640,9640,9640,9640,0
|
|
20231106,174200,143062220,9640,9640,9640,9640,0
|
|
20231106,174100,143062220,9640,9640,9640,9640,47
|
|
20231106,174000,143062220,9640,9640,9640,9640,0
|
|
20231106,173900,143062220,9640,9640,9640,9640,0
|
|
20231106,173800,143062220,9640,9640,9640,9640,0
|
|
20231106,173700,143062220,9640,9640,9640,9640,0
|
|
20231106,173600,143062220,9640,9640,9640,9640,0
|
|
20231106,173500,143062220,9640,9640,9640,9640,0
|
|
20231106,173400,143062220,9640,9640,9640,9640,0
|
|
20231106,173300,143062220,9640,9640,9640,9640,0
|
|
20231106,173200,143062220,9640,9640,9640,9640,0
|
|
20231106,173100,143062220,9640,9640,9640,9640,0
|
|
20231106,173000,143062220,9640,9640,9640,9640,0
|
|
20231106,172900,143062220,9640,9640,9640,9640,0
|
|
20231106,172800,143062220,9640,9640,9640,9640,0
|
|
20231106,172700,143062220,9640,9640,9640,9640,0
|
|
20231106,172600,143062220,9640,9640,9640,9640,0
|
|
20231106,172500,143062220,9640,9640,9640,9640,0
|
|
20231106,172400,143062220,9640,9640,9640,9640,0
|
|
20231106,172300,143062220,9640,9640,9640,9640,0
|
|
20231106,172200,143062220,9640,9640,9640,9640,0
|
|
20231106,172100,143062220,9640,9640,9640,9640,0
|
|
20231106,172000,143062220,9640,9640,9640,9640,0
|
|
20231106,171900,143062220,9640,9640,9640,9640,0
|
|
20231106,171800,143062220,9640,9640,9640,9640,0
|
|
20231106,171700,143062220,9640,9640,9640,9640,0
|
|
20231106,171600,143062220,9640,9640,9640,9640,0
|
|
20231106,171500,143062220,9640,9640,9640,9640,0
|
|
20231106,171400,143062220,9640,9640,9640,9640,0
|
|
20231106,171300,143062220,9640,9640,9640,9640,0
|
|
20231106,171200,143062220,9640,9640,9640,9640,0
|
|
20231106,171100,143062220,9640,9640,9640,9640,47
|
|
20231106,171000,143062220,9640,9640,9640,9640,0
|
|
20231106,170900,143062220,9640,9640,9640,9640,0
|
|
20231106,170800,143062220,9640,9640,9640,9640,0
|
|
20231106,170700,143062220,9640,9640,9640,9640,0
|
|
20231106,170600,143062220,9640,9640,9640,9640,0
|
|
20231106,170500,143062220,9640,9640,9640,9640,0
|
|
20231106,170400,143062220,9640,9640,9640,9640,0
|
|
20231106,170300,143062220,9640,9640,9640,9640,0
|
|
20231106,170200,143062220,9640,9640,9640,9640,0
|
|
20231106,170100,143062220,9640,9640,9640,9640,0
|
|
20231106,170000,143062220,9640,9640,9640,9640,0
|
|
20231106,165900,143062220,9640,9640,9640,9640,0
|
|
20231106,165800,143062220,9640,9640,9640,9640,0
|
|
20231106,165700,143062220,9640,9640,9640,9640,0
|
|
20231106,165600,143062220,9640,9640,9640,9640,0
|
|
20231106,165500,143062220,9640,9640,9640,9640,0
|
|
20231106,165400,143062220,9640,9640,9640,9640,0
|
|
20231106,165300,143062220,9640,9640,9640,9640,0
|
|
20231106,165200,143062220,9640,9640,9640,9640,0
|
|
20231106,165100,143062220,9640,9640,9640,9640,0
|
|
20231106,165000,143062220,9640,9640,9640,9640,0
|
|
20231106,164900,143062220,9640,9640,9640,9640,0
|
|
20231106,164800,143062220,9640,9640,9640,9640,0
|
|
20231106,164700,143062220,9640,9640,9640,9640,0
|
|
20231106,164600,143062220,9640,9640,9640,9640,0
|
|
20231106,164500,143062220,9640,9640,9640,9640,0
|
|
20231106,164400,143062220,9640,9640,9640,9640,0
|
|
20231106,164300,143062220,9640,9640,9640,9640,0
|
|
20231106,164200,143062220,9640,9640,9640,9640,0
|
|
20231106,164100,143062220,9640,9640,9640,9640,47
|
|
20231106,164000,143062220,9640,9640,9640,9640,0
|
|
20231106,163900,143062220,9640,9640,9640,9640,0
|
|
20231106,163800,143062220,9640,9640,9640,9640,0
|
|
20231106,163700,143062220,9640,9640,9640,9640,0
|
|
20231106,163600,143062220,9640,9640,9640,9640,0
|
|
20231106,163500,143062220,9640,9640,9640,9640,0
|
|
20231106,163400,143062220,9640,9640,9640,9640,0
|
|
20231106,163300,143062220,9640,9640,9640,9640,0
|
|
20231106,163200,143062220,9640,9640,9640,9640,0
|
|
20231106,163100,143062220,9640,9640,9640,9640,0
|
|
20231106,163000,143062220,9640,9640,9640,9640,0
|
|
20231106,162900,143062220,9640,9640,9640,9640,0
|
|
20231106,162800,143062220,9640,9640,9640,9640,0
|
|
20231106,162700,143062220,9640,9640,9640,9640,0
|
|
20231106,162600,143062220,9640,9640,9640,9640,0
|
|
20231106,162500,143062220,9640,9640,9640,9640,0
|
|
20231106,162400,143062220,9640,9640,9640,9640,0
|
|
20231106,162300,143062220,9640,9640,9640,9640,0
|
|
20231106,162200,143062220,9640,9640,9640,9640,0
|
|
20231106,162100,143062220,9640,9640,9640,9640,0
|
|
20231106,162000,143062220,9640,9640,9640,9640,0
|
|
20231106,161900,143062220,9640,9640,9640,9640,0
|
|
20231106,161800,143062220,9640,9640,9640,9640,0
|
|
20231106,161700,143062220,9640,9640,9640,9640,0
|
|
20231106,161600,143062220,9640,9640,9640,9640,0
|
|
20231106,161500,143062220,9640,9640,9640,9640,0
|
|
20231106,161400,143062220,9640,9640,9640,9640,0
|
|
20231106,161300,143062220,9640,9640,9640,9640,0
|
|
20231106,161200,143062220,9640,9640,9640,9640,0
|
|
20231106,161100,143062220,9640,9640,9640,9640,47
|
|
20231106,161000,143062220,9640,9640,9640,9640,0
|
|
20231106,160900,143062220,9640,9640,9640,9640,0
|
|
20231106,160800,143062220,9640,9640,9640,9640,0
|
|
20231106,160700,143062220,9640,9640,9640,9640,0
|
|
20231106,160600,143062220,9640,9640,9640,9640,0
|
|
20231106,160500,143062220,9640,9640,9640,9640,0
|
|
20231106,160400,143062220,9640,9640,9640,9640,0
|
|
20231106,160300,143062220,9640,9640,9640,9640,0
|
|
20231106,160200,143062220,9640,9640,9640,9640,0
|
|
20231106,160100,143062220,9640,9640,9640,9640,0
|
|
20231106,160000,143062220,9640,9640,9640,9640,0
|
|
20231106,155900,143062220,9640,9640,9640,9640,0
|
|
20231106,155800,143062220,9640,9640,9640,9640,0
|
|
20231106,155700,143062220,9640,9640,9640,9640,0
|
|
20231106,155600,143062220,9640,9640,9640,9640,0
|
|
20231106,155500,143062220,9640,9640,9640,9640,0
|
|
20231106,155400,143062220,9640,9640,9640,9640,0
|
|
20231106,155300,143062220,9640,9640,9640,9640,0
|
|
20231106,155200,143062220,9640,9640,9640,9640,0
|
|
20231106,155100,143062220,9640,9640,9640,9640,0
|
|
20231106,155000,143062220,9640,9640,9640,9640,0
|
|
20231106,154900,143062220,9640,9640,9640,9640,0
|
|
20231106,154800,143062220,9640,9640,9640,9640,0
|
|
20231106,154700,143062220,9640,9640,9640,9640,0
|
|
20231106,154600,143062220,9640,9640,9640,9640,0
|
|
20231106,154500,143062220,9640,9640,9640,9640,0
|
|
20231106,154400,143062220,9640,9640,9640,9640,0
|
|
20231106,154300,143062220,9640,9640,9640,9640,0
|
|
20231106,154200,143062220,9640,9640,9640,9640,0
|
|
20231106,154100,143062220,9640,9640,9640,9640,47
|
|
20231106,154000,143062220,9640,9640,9640,9640,0
|
|
20231106,153900,143062220,9640,9640,9640,9640,0
|
|
20231106,153800,143062220,9640,9640,9640,9640,0
|
|
20231106,153700,143062220,9640,9640,9640,9640,0
|
|
20231106,153600,143062220,9640,9640,9640,9640,0
|
|
20231106,153500,143062220,9640,9640,9640,9640,0
|
|
20231106,153400,143062220,9640,9640,9640,9640,0
|
|
20231106,153300,143062220,9640,9640,9640,9640,0
|
|
20231106,153200,143062220,9640,9640,9640,9640,0
|
|
20231106,153100,143062220,9640,9640,9640,9640,0
|
|
20231106,153000,143062220,9640,9640,9640,9640,47
|
|
20231106,152900,142609140,9640,9640,9640,9640,0
|
|
20231106,152800,142609140,9640,9640,9640,9640,0
|
|
20231106,152700,142609140,9640,9640,9640,9640,0
|
|
20231106,152600,142609140,9640,9640,9640,9640,0
|
|
20231106,152500,142609140,9640,9640,9640,9640,0
|
|
20231106,152400,142609140,9640,9640,9640,9640,0
|
|
20231106,152300,142609140,9640,9640,9640,9640,0
|
|
20231106,152200,142609140,9640,9640,9640,9640,0
|
|
20231106,152100,142609140,9640,9640,9640,9640,0
|
|
20231106,152000,142609140,9640,9640,9640,9640,0
|
|
20231106,151900,142609140,9640,9640,9640,9640,0
|
|
20231106,151800,142609140,9640,9640,9640,9640,5
|
|
20231106,151700,142560940,9640,9640,9640,9640,1
|
|
20231106,151600,142551300,9640,9640,9640,9640,1
|
|
20231106,151500,142541660,9650,9650,9650,9650,0
|
|
20231106,151400,142541660,9650,9650,9650,9650,0
|
|
20231106,151300,142541660,9650,9650,9650,9650,50
|
|
20231106,151200,142059160,9650,9650,9650,9650,0
|
|
20231106,151100,142059160,9650,9650,9650,9650,0
|
|
20231106,151000,142059160,9650,9650,9650,9650,5
|
|
20231106,150900,142010910,9650,9650,9650,9650,0
|
|
20231106,150800,142010910,9650,9650,9650,9650,2
|
|
20231106,150700,141991610,9610,9610,9610,9610,20
|
|
20231106,150600,141799410,9650,9650,9650,9650,10
|
|
20231106,150500,141702910,9650,9650,9650,9650,6
|
|
20231106,150400,141645010,9610,9600,9610,9600,2
|
|
20231106,150300,141625800,9610,9610,9610,9610,10
|
|
20231106,150200,141529700,9610,9610,9610,9610,3
|
|
20231106,150100,141500870,9580,9580,9580,9580,0
|
|
20231106,150000,141500870,9580,9610,9610,9580,15
|
|
20231106,145900,141357070,9610,9610,9610,9610,2
|
|
20231106,145800,141337850,9600,9610,9610,9600,601
|
|
20231106,145700,135565360,9620,9630,9630,9620,2
|
|
20231106,145600,135546110,9610,9610,9610,9610,0
|
|
20231106,145500,135546110,9610,9640,9640,9610,109
|
|
20231106,145400,134498590,9610,9610,9610,9610,136
|
|
20231106,145300,133191630,9610,9610,9610,9610,0
|
|
20231106,145200,133191630,9610,9610,9610,9610,0
|
|
20231106,145100,133191630,9610,9610,9610,9610,0
|
|
20231106,145000,133191630,9610,9610,9610,9610,0
|
|
20231106,144900,133191630,9610,9610,9610,9610,0
|
|
20231106,144800,133191630,9610,9640,9640,9610,60
|
|
20231106,144700,132614970,9650,9650,9650,9650,0
|
|
20231106,144600,132614970,9650,9650,9650,9650,1
|
|
20231106,144500,132605320,9650,9620,9650,9610,186
|
|
20231106,144400,130817770,9630,9630,9630,9630,0
|
|
20231106,144300,130817770,9630,9630,9630,9630,5
|
|
20231106,144200,130769620,9640,9640,9640,9640,0
|
|
20231106,144100,130769620,9640,9640,9640,9640,1
|
|
20231106,144000,130759980,9650,9650,9650,9650,0
|
|
20231106,143900,130759980,9650,9650,9650,9650,0
|
|
20231106,143800,130759980,9650,9650,9650,9650,0
|
|
20231106,143700,130759980,9650,9650,9650,9650,0
|
|
20231106,143600,130759980,9650,9650,9650,9650,0
|
|
20231106,143500,130759980,9650,9650,9650,9650,0
|
|
20231106,143400,130759980,9650,9650,9650,9650,0
|
|
20231106,143300,130759980,9650,9650,9650,9650,3
|
|
20231106,143200,130731030,9650,9650,9650,9650,0
|
|
20231106,143100,130731030,9650,9650,9650,9650,0
|
|
20231106,143000,130731030,9650,9640,9650,9640,201
|
|
20231106,142900,128791440,9640,9640,9640,9640,0
|
|
20231106,142800,128791440,9640,9640,9640,9640,0
|
|
20231106,142700,128791440,9640,9640,9640,9640,0
|
|
20231106,142600,128791440,9640,9640,9640,9640,0
|
|
20231106,142500,128791440,9640,9640,9640,9640,0
|
|
20231106,142400,128791440,9640,9630,9640,9630,440
|
|
20231106,142300,124551030,9610,9610,9610,9610,2
|
|
20231106,142200,124531810,9610,9610,9610,9610,0
|
|
20231106,142100,124531810,9610,9610,9610,9610,0
|
|
20231106,142000,124531810,9610,9610,9610,9610,0
|
|
20231106,141900,124531810,9610,9610,9610,9610,0
|
|
20231106,141800,124531810,9610,9610,9610,9610,0
|
|
20231106,141700,124531810,9610,9610,9610,9610,0
|
|
20231106,141600,124531810,9610,9610,9610,9610,0
|
|
20231106,141500,124531810,9610,9610,9610,9610,400
|
|
20231106,141400,120687810,9600,9600,9600,9600,0
|
|
20231106,141300,120687810,9600,9600,9600,9600,0
|
|
20231106,141200,120687810,9600,9620,9620,9600,1310
|
|
20231106,141100,108094150,9630,9630,9630,9630,16
|
|
20231106,141000,107940070,9630,9630,9630,9630,1
|
|
20231106,140900,107930440,9630,9630,9630,9630,5
|
|
20231106,140800,107882290,9630,9630,9630,9630,0
|
|
20231106,140700,107882290,9630,9630,9630,9630,1
|
|
20231106,140600,107872660,9620,9620,9620,9620,0
|
|
20231106,140500,107872660,9620,9620,9620,9620,0
|
|
20231106,140400,107872660,9620,9620,9620,9620,0
|
|
20231106,140300,107872660,9620,9620,9620,9620,0
|
|
20231106,140200,107872660,9620,9620,9620,9620,0
|
|
20231106,140100,107872660,9620,9620,9620,9620,0
|
|
20231106,140000,107872660,9620,9620,9620,9620,0
|
|
20231106,135900,107872660,9620,9620,9620,9620,0
|
|
20231106,135800,107872660,9620,9620,9620,9620,0
|
|
20231106,135700,107872660,9620,9630,9630,9620,11
|
|
20231106,135600,107766830,9630,9630,9630,9630,0
|
|
20231106,135500,107766830,9630,9630,9630,9630,100
|
|
20231106,135400,106803830,9630,9630,9630,9630,0
|
|
20231106,135300,106803830,9630,9630,9630,9630,5
|
|
20231106,135200,106755680,9630,9630,9630,9630,0
|
|
20231106,135100,106755680,9630,9630,9630,9630,0
|
|
20231106,135000,106755680,9630,9630,9630,9630,0
|
|
20231106,134900,106755680,9630,9630,9630,9630,0
|
|
20231106,134800,106755680,9630,9630,9630,9630,0
|
|
20231106,134700,106755680,9630,9630,9630,9630,2
|
|
20231106,134600,106736420,9620,9620,9620,9620,0
|
|
20231106,134500,106736420,9620,9620,9620,9620,0
|
|
20231106,134400,106736420,9620,9620,9620,9620,0
|
|
20231106,134300,106736420,9620,9630,9630,9620,122
|
|
20231106,134200,105562730,9640,9640,9640,9640,11
|
|
20231106,134100,105456690,9640,9640,9640,9640,0
|
|
20231106,134000,105456690,9640,9640,9640,9640,0
|
|
20231106,133900,105456690,9640,9640,9640,9640,0
|
|
20231106,133800,105456690,9640,9640,9640,9640,5
|
|
20231106,133700,105408490,9620,9620,9620,9620,0
|
|
20231106,133600,105408490,9620,9620,9620,9620,0
|
|
20231106,133500,105408490,9620,9620,9620,9620,0
|
|
20231106,133400,105408490,9620,9620,9620,9620,0
|
|
20231106,133300,105408490,9620,9620,9620,9620,0
|
|
20231106,133200,105408490,9620,9620,9620,9620,0
|
|
20231106,133100,105408490,9620,9620,9620,9620,0
|
|
20231106,133000,105408490,9620,9620,9620,9620,0
|
|
20231106,132900,105408490,9620,9620,9620,9620,0
|
|
20231106,132800,105408490,9620,9620,9620,9620,0
|
|
20231106,132700,105408490,9620,9620,9620,9620,0
|
|
20231106,132600,105408490,9620,9620,9620,9620,0
|
|
20231106,132500,105408490,9620,9630,9630,9620,133
|
|
20231106,132400,104128380,9630,9630,9630,9630,0
|
|
20231106,132300,104128380,9630,9630,9630,9630,21
|
|
20231106,132200,103926150,9630,9630,9630,9630,0
|
|
20231106,132100,103926150,9630,9630,9630,9630,0
|
|
20231106,132000,103926150,9630,9630,9630,9630,0
|
|
20231106,131900,103926150,9630,9630,9630,9630,0
|
|
20231106,131800,103926150,9630,9630,9630,9630,0
|
|
20231106,131700,103926150,9630,9630,9630,9630,0
|
|
20231106,131600,103926150,9630,9630,9630,9630,65
|
|
20231106,131500,103300200,9640,9640,9640,9640,20
|
|
20231106,131400,103107400,9640,9640,9640,9640,2
|
|
20231106,131300,103088120,9620,9620,9620,9620,0
|
|
20231106,131200,103088120,9620,9620,9620,9620,0
|
|
20231106,131100,103088120,9620,9620,9620,9620,0
|
|
20231106,131000,103088120,9620,9620,9620,9620,0
|
|
20231106,130900,103088120,9620,9620,9620,9620,0
|
|
20231106,130800,103088120,9620,9620,9620,9620,0
|
|
20231106,130700,103088120,9620,9620,9620,9620,0
|
|
20231106,130600,103088120,9620,9620,9620,9620,0
|
|
20231106,130500,103088120,9620,9620,9620,9620,0
|
|
20231106,130400,103088120,9620,9620,9620,9620,0
|
|
20231106,130300,103088120,9620,9620,9620,9620,0
|
|
20231106,130200,103088120,9620,9620,9620,9620,0
|
|
20231106,130100,103088120,9620,9620,9620,9620,0
|
|
20231106,130000,103088120,9620,9620,9620,9620,0
|
|
20231106,125900,103088120,9620,9620,9620,9620,0
|
|
20231106,125800,103088120,9620,9620,9620,9620,0
|
|
20231106,125700,103088120,9620,9620,9620,9620,12
|
|
20231106,125600,102972680,9630,9630,9630,9630,0
|
|
20231106,125500,102972680,9630,9630,9630,9630,8
|
|
20231106,125400,102895640,9630,9630,9630,9630,0
|
|
20231106,125300,102895640,9630,9630,9630,9630,0
|
|
20231106,125200,102895640,9630,9630,9630,9630,35
|
|
20231106,125100,102558590,9630,9630,9630,9630,1
|
|
20231106,125000,102548960,9640,9640,9640,9640,0
|
|
20231106,124900,102548960,9640,9640,9640,9640,0
|
|
20231106,124800,102548960,9640,9640,9640,9640,10
|
|
20231106,124700,102452560,9630,9630,9630,9630,0
|
|
20231106,124600,102452560,9630,9630,9630,9630,1
|
|
20231106,124500,102442930,9630,9630,9630,9630,0
|
|
20231106,124400,102442930,9630,9630,9630,9630,0
|
|
20231106,124300,102442930,9630,9630,9630,9630,0
|
|
20231106,124200,102442930,9630,9630,9630,9630,0
|
|
20231106,124100,102442930,9630,9630,9630,9630,181
|
|
20231106,124000,100699900,9630,9630,9630,9630,0
|
|
20231106,123900,100699900,9630,9630,9630,9630,0
|
|
20231106,123800,100699900,9630,9630,9630,9630,0
|
|
20231106,123700,100699900,9630,9630,9630,9630,19
|
|
20231106,123600,100516930,9620,9620,9620,9620,0
|
|
20231106,123500,100516930,9620,9620,9620,9620,0
|
|
20231106,123400,100516930,9620,9620,9620,9620,0
|
|
20231106,123300,100516930,9620,9620,9620,9620,103
|
|
20231106,123200,99526070,9620,9620,9620,9620,0
|
|
20231106,123100,99526070,9620,9620,9620,9620,9
|
|
20231106,123000,99439490,9620,9620,9620,9620,0
|
|
20231106,122900,99439490,9620,9620,9620,9620,0
|
|
20231106,122800,99439490,9620,9620,9620,9620,0
|
|
20231106,122700,99439490,9620,9620,9620,9620,0
|
|
20231106,122600,99439490,9620,9630,9630,9620,40
|
|
20231106,122500,99054620,9650,9650,9650,9650,0
|
|
20231106,122400,99054620,9650,9650,9650,9650,0
|
|
20231106,122300,99054620,9650,9650,9650,9650,0
|
|
20231106,122200,99054620,9650,9650,9650,9650,0
|
|
20231106,122100,99054620,9650,9650,9650,9650,0
|
|
20231106,122000,99054620,9650,9650,9650,9650,0
|
|
20231106,121900,99054620,9650,9650,9650,9650,0
|
|
20231106,121800,99054620,9650,9650,9650,9650,3
|
|
20231106,121700,99025670,9630,9630,9630,9630,0
|
|
20231106,121600,99025670,9630,9630,9630,9630,0
|
|
20231106,121500,99025670,9630,9630,9630,9630,0
|
|
20231106,121400,99025670,9630,9630,9630,9630,3
|
|
20231106,121300,98996780,9630,9630,9630,9630,3
|
|
20231106,121200,98967890,9630,9630,9630,9630,3
|
|
20231106,121100,98939000,9630,9640,9640,9630,82
|
|
20231106,121000,98148650,9640,9640,9640,9640,3
|
|
20231106,120900,98119730,9650,9650,9650,9650,0
|
|
20231106,120800,98119730,9650,9650,9650,9650,0
|
|
20231106,120700,98119730,9650,9650,9650,9650,10
|
|
20231106,120600,98023230,9650,9650,9650,9650,1
|
|
20231106,120500,98013580,9650,9650,9650,9650,0
|
|
20231106,120400,98013580,9650,9650,9650,9650,0
|
|
20231106,120300,98013580,9650,9650,9650,9650,0
|
|
20231106,120200,98013580,9650,9650,9650,9650,1
|
|
20231106,120100,98003930,9640,9640,9640,9640,0
|
|
20231106,120000,98003930,9640,9640,9640,9640,0
|
|
20231106,115900,98003930,9640,9640,9640,9640,0
|
|
20231106,115800,98003930,9640,9640,9640,9640,0
|
|
20231106,115700,98003930,9640,9640,9640,9640,20
|
|
20231106,115600,97811130,9640,9640,9640,9640,0
|
|
20231106,115500,97811130,9640,9640,9640,9640,10
|
|
20231106,115400,97714730,9650,9650,9650,9650,1
|
|
20231106,115300,97705080,9650,9650,9650,9650,0
|
|
20231106,115200,97705080,9650,9650,9650,9650,0
|
|
20231106,115100,97705080,9650,9650,9650,9650,0
|
|
20231106,115000,97705080,9650,9650,9650,9650,0
|
|
20231106,114900,97705080,9650,9650,9650,9650,0
|
|
20231106,114800,97705080,9650,9650,9650,9650,2
|
|
20231106,114700,97685780,9650,9650,9650,9650,0
|
|
20231106,114600,97685780,9650,9650,9650,9650,29
|
|
20231106,114500,97405930,9660,9650,9660,9650,111
|
|
20231106,114400,96334770,9650,9650,9650,9650,0
|
|
20231106,114300,96334770,9650,9650,9650,9650,40
|
|
20231106,114200,95948770,9650,9650,9650,9650,0
|
|
20231106,114100,95948770,9650,9650,9650,9650,30
|
|
20231106,114000,95659270,9650,9650,9650,9650,32
|
|
20231106,113900,95350470,9640,9640,9640,9640,3
|
|
20231106,113800,95321550,9660,9650,9660,9650,6
|
|
20231106,113700,95263610,9650,9650,9650,9650,237
|
|
20231106,113600,92976560,9640,9640,9640,9640,0
|
|
20231106,113500,92976560,9640,9640,9640,9640,0
|
|
20231106,113400,92976560,9640,9640,9640,9640,469
|
|
20231106,113300,88455400,9640,9640,9640,9640,0
|
|
20231106,113200,88455400,9640,9640,9640,9640,1
|
|
20231106,113100,88445760,9630,9630,9630,9630,0
|
|
20231106,113000,88445760,9630,9640,9640,9630,14
|
|
20231106,112900,88310840,9650,9650,9650,9650,0
|
|
20231106,112800,88310840,9650,9650,9650,9650,5
|
|
20231106,112700,88262590,9640,9640,9640,9640,3
|
|
20231106,112600,88233670,9650,9650,9650,9650,0
|
|
20231106,112500,88233670,9650,9650,9650,9650,0
|
|
20231106,112400,88233670,9650,9650,9650,9650,4
|
|
20231106,112300,88195070,9650,9650,9650,9650,0
|
|
20231106,112200,88195070,9650,9650,9650,9650,0
|
|
20231106,112100,88195070,9650,9650,9650,9650,0
|
|
20231106,112000,88195070,9650,9650,9650,9650,0
|
|
20231106,111900,88195070,9650,9650,9650,9650,0
|
|
20231106,111800,88195070,9650,9650,9650,9650,0
|
|
20231106,111700,88195070,9650,9650,9650,9650,2
|
|
20231106,111600,88175770,9650,9650,9650,9650,5
|
|
20231106,111500,88127520,9650,9620,9650,9620,2
|
|
20231106,111400,88108250,9650,9650,9650,9650,0
|
|
20231106,111300,88108250,9650,9640,9650,9640,20
|
|
20231106,111200,87915400,9650,9650,9650,9650,5
|
|
20231106,111100,87867150,9650,9650,9650,9650,0
|
|
20231106,111000,87867150,9650,9650,9650,9650,0
|
|
20231106,110900,87867150,9650,9650,9650,9650,3
|
|
20231106,110800,87838200,9650,9630,9650,9630,52
|
|
20231106,110700,87336730,9640,9640,9640,9640,0
|
|
20231106,110600,87336730,9640,9640,9640,9640,24
|
|
20231106,110500,87105370,9640,9640,9640,9640,5
|
|
20231106,110400,87057170,9630,9630,9630,9630,0
|
|
20231106,110300,87057170,9630,9630,9630,9630,0
|
|
20231106,110200,87057170,9630,9630,9630,9630,0
|
|
20231106,110100,87057170,9630,9630,9630,9630,0
|
|
20231106,110000,87057170,9630,9630,9630,9630,15
|
|
20231106,105900,86912720,9600,9600,9600,9600,935
|
|
20231106,105800,77936720,9580,9580,9580,9580,0
|
|
20231106,105700,77936720,9580,9580,9580,9580,0
|
|
20231106,105600,77936720,9580,9590,9590,9580,41
|
|
20231106,105500,77543890,9600,9600,9600,9600,0
|
|
20231106,105400,77543890,9600,9600,9600,9600,10
|
|
20231106,105300,77447890,9590,9590,9590,9590,1
|
|
20231106,105200,77438300,9600,9600,9600,9600,1
|
|
20231106,105100,77428700,9600,9600,9600,9600,0
|
|
20231106,105000,77428700,9600,9600,9600,9600,68
|
|
20231106,104900,76775900,9600,9600,9600,9600,0
|
|
20231106,104800,76775900,9600,9600,9600,9600,0
|
|
20231106,104700,76775900,9600,9600,9600,9600,0
|
|
20231106,104600,76775900,9600,9600,9600,9600,1
|
|
20231106,104500,76766300,9590,9590,9590,9590,0
|
|
20231106,104400,76766300,9590,9590,9590,9590,56
|
|
20231106,104300,76229260,9590,9590,9590,9590,1
|
|
20231106,104200,76219670,9590,9590,9590,9590,1
|
|
20231106,104100,76210080,9590,9590,9590,9590,8
|
|
20231106,104000,76133360,9590,9590,9590,9590,10
|
|
20231106,103900,76037460,9590,9590,9590,9590,0
|
|
20231106,103800,76037460,9590,9600,9600,9590,141
|
|
20231106,103700,74685220,9600,9600,9600,9600,0
|
|
20231106,103600,74685220,9600,9600,9600,9600,2
|
|
20231106,103500,74666020,9600,9600,9600,9600,0
|
|
20231106,103400,74666020,9600,9600,9600,9600,0
|
|
20231106,103300,74666020,9600,9600,9600,9600,0
|
|
20231106,103200,74666020,9600,9600,9600,9600,0
|
|
20231106,103100,74666020,9600,9600,9600,9600,0
|
|
20231106,103000,74666020,9600,9600,9600,9600,63
|
|
20231106,102900,74061220,9600,9600,9600,9600,0
|
|
20231106,102800,74061220,9600,9600,9600,9600,0
|
|
20231106,102700,74061220,9600,9600,9600,9600,1
|
|
20231106,102600,74051620,9610,9610,9610,9610,0
|
|
20231106,102500,74051620,9610,9610,9610,9610,1
|
|
20231106,102400,74042010,9600,9600,9600,9600,9
|
|
20231106,102300,73955610,9600,9600,9600,9600,300
|
|
20231106,102200,71075610,9600,9600,9600,9600,12
|
|
20231106,102100,70960410,9600,9600,9600,9600,1
|
|
20231106,102000,70950810,9600,9600,9600,9600,1
|
|
20231106,101900,70941210,9600,9600,9600,9600,45
|
|
20231106,101800,70509210,9610,9610,9610,9610,0
|
|
20231106,101700,70509210,9610,9610,9610,9610,1
|
|
20231106,101600,70499600,9610,9610,9610,9610,2
|
|
20231106,101500,70480380,9610,9610,9610,9610,0
|
|
20231106,101400,70480380,9610,9610,9610,9610,2
|
|
20231106,101300,70461160,9600,9600,9600,9600,101
|
|
20231106,101200,69491560,9590,9590,9590,9590,0
|
|
20231106,101100,69491560,9590,9600,9600,9590,5
|
|
20231106,101000,69443570,9600,9600,9600,9600,1
|
|
20231106,100900,69433970,9570,9570,9570,9570,5
|
|
20231106,100800,69386120,9580,9590,9600,9580,87
|
|
20231106,100700,68552120,9590,9600,9600,9590,33
|
|
20231106,100600,68235620,9600,9600,9600,9600,309
|
|
20231106,100500,65269220,9600,9600,9600,9600,65
|
|
20231106,100400,64645220,9600,9600,9600,9600,4
|
|
20231106,100300,64606820,9600,9600,9600,9600,40
|
|
20231106,100200,64222820,9600,9600,9600,9600,0
|
|
20231106,100100,64222820,9600,9600,9600,9600,10
|
|
20231106,100000,64126820,9600,9600,9600,9600,5
|
|
20231106,095900,64078820,9600,9600,9600,9600,0
|
|
20231106,095800,64078820,9600,9600,9600,9600,20
|
|
20231106,095700,63886820,9550,9550,9550,9550,463
|
|
20231106,095600,59465170,9540,9540,9540,9540,0
|
|
20231106,095500,59465170,9540,9560,9560,9540,64
|
|
20231106,095400,58854100,9570,9600,9600,9570,43
|
|
20231106,095300,58442300,9600,9600,9600,9600,2
|
|
20231106,095200,58423100,9600,9590,9600,9590,461
|
|
20231106,095100,53999240,9590,9590,9590,9590,1
|
|
20231106,095000,53989650,9590,9590,9590,9590,6
|
|
20231106,094900,53932110,9590,9580,9590,9580,345
|
|
20231106,094800,50625140,9590,9590,9590,9590,12
|
|
20231106,094700,50510060,9590,9590,9590,9590,50
|
|
20231106,094600,50030560,9600,9620,9620,9600,14
|
|
20231106,094500,49896110,9600,9600,9600,9600,1
|
|
20231106,094400,49886510,9580,9580,9580,9580,24
|
|
20231106,094300,49656590,9580,9650,9650,9120,2743
|
|
20231106,094200,23937810,9650,9650,9650,9650,2
|
|
20231106,094100,23918510,9650,9650,9650,9650,0
|
|
20231106,094000,23918510,9650,9650,9650,9650,1
|
|
20231106,093900,23908860,9650,9650,9650,9650,0
|
|
20231106,093800,23908860,9650,9650,9650,9650,0
|
|
20231106,093700,23908860,9650,9650,9650,9650,2
|
|
20231106,093600,23889560,9650,9650,9650,9650,205
|
|
20231106,093500,21911310,9650,9650,9650,9650,0
|
|
20231106,093400,21911310,9650,9650,9650,9650,1
|
|
20231106,093300,21901660,9650,9650,9650,9650,1
|
|
20231106,093200,21892010,9650,9660,9660,9650,54
|
|
20231106,093100,21370890,9660,9660,9660,9660,2
|
|
20231106,093000,21351570,9660,9660,9660,9660,2
|
|
20231106,092900,21332250,9660,9660,9660,9660,1
|
|
20231106,092800,21322590,9640,9640,9640,9640,0
|
|
20231106,092700,21322590,9640,9640,9640,9640,0
|
|
20231106,092600,21322590,9640,9640,9640,9640,0
|
|
20231106,092500,21322590,9640,9640,9640,9640,0
|
|
20231106,092400,21322590,9640,9640,9640,9640,0
|
|
20231106,092300,21322590,9640,9650,9650,9640,109
|
|
20231106,092200,20271770,9660,9660,9660,9660,0
|
|
20231106,092100,20271770,9660,9660,9660,9660,1
|
|
20231106,092000,20262110,9640,9640,9640,9640,6
|
|
20231106,091900,20204270,9660,9660,9660,9660,5
|
|
20231106,091800,20155970,9660,9660,9660,9660,1
|
|
20231106,091700,20146310,9660,9660,9660,9660,0
|
|
20231106,091600,20146310,9660,9660,9660,9660,500
|
|
20231106,091500,15316310,9660,9660,9660,9660,21
|
|
20231106,091400,15113450,9660,9660,9660,9660,5
|
|
20231106,091300,15065150,9640,9640,9640,9640,0
|
|
20231106,091200,15065150,9640,9640,9640,9640,13
|
|
20231106,091100,14939830,9660,9660,9660,9660,0
|
|
20231106,091000,14939830,9660,9660,9660,9660,1
|
|
20231106,090900,14930170,9660,9660,9660,9650,1275
|
|
20231106,090800,2617870,9660,9660,9660,9660,0
|
|
20231106,090700,2617870,9660,9660,9660,9660,57
|
|
20231106,090600,2067250,9660,9660,9660,9660,75
|
|
20231106,090500,1342750,9670,9670,9670,9670,0
|
|
20231106,090400,1342750,9670,9670,9670,9670,0
|
|
20231106,090300,1342750,9670,9670,9670,9670,1
|
|
20231106,090200,1333080,9660,9660,9660,9660,136
|
|
20231106,090100,19320,9660,9660,9660,9660,0
|
|
20231106,090000,19320,9660,9660,9660,9660,2
|