580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183700,218526800,9940,9940,9940,9940,242
|
|
20231106,183600,218526800,9940,9940,9940,9940,0
|
|
20231106,183500,218526800,9940,9940,9940,9940,0
|
|
20231106,183400,218526800,9940,9940,9940,9940,0
|
|
20231106,183300,218526800,9940,9940,9940,9940,0
|
|
20231106,183200,218526800,9940,9940,9940,9940,0
|
|
20231106,183100,218526800,9940,9940,9940,9940,0
|
|
20231106,183000,218526800,9940,9940,9940,9940,0
|
|
20231106,182900,218526800,9940,9940,9940,9940,0
|
|
20231106,182800,218526800,9940,9940,9940,9940,0
|
|
20231106,182700,218526800,9940,9940,9940,9940,0
|
|
20231106,182600,218526800,9940,9940,9940,9940,0
|
|
20231106,182500,218526800,9940,9940,9940,9940,0
|
|
20231106,182400,218526800,9940,9940,9940,9940,0
|
|
20231106,182300,218526800,9940,9940,9940,9940,0
|
|
20231106,182200,218526800,9940,9940,9940,9940,0
|
|
20231106,182100,218526800,9940,9940,9940,9940,0
|
|
20231106,182000,218526800,9940,9940,9940,9940,0
|
|
20231106,181900,218526800,9940,9940,9940,9940,0
|
|
20231106,181800,218526800,9940,9940,9940,9940,0
|
|
20231106,181700,218526800,9940,9940,9940,9940,0
|
|
20231106,181600,218526800,9940,9940,9940,9940,0
|
|
20231106,181500,218526800,9940,9940,9940,9940,0
|
|
20231106,181400,218526800,9940,9940,9940,9940,0
|
|
20231106,181300,218526800,9940,9940,9940,9940,0
|
|
20231106,181200,218526800,9940,9940,9940,9940,0
|
|
20231106,181100,218526800,9940,9940,9940,9940,0
|
|
20231106,181000,218526800,9940,9940,9940,9940,0
|
|
20231106,180900,218526800,9940,9940,9940,9940,0
|
|
20231106,180800,218526800,9940,9940,9940,9940,0
|
|
20231106,180700,218526800,9940,9940,9940,9940,242
|
|
20231106,180600,218526800,9940,9940,9940,9940,0
|
|
20231106,180500,218526800,9940,9940,9940,9940,0
|
|
20231106,180400,218526800,9940,9940,9940,9940,0
|
|
20231106,180300,218526800,9940,9940,9940,9940,0
|
|
20231106,180200,218526800,9940,9940,9940,9940,0
|
|
20231106,180100,218526800,9940,9940,9940,9940,0
|
|
20231106,180000,218526800,9940,9940,9940,9940,0
|
|
20231106,175900,218526800,9940,9940,9940,9940,0
|
|
20231106,175800,218526800,9940,9940,9940,9940,0
|
|
20231106,175700,218526800,9940,9940,9940,9940,0
|
|
20231106,175600,218526800,9940,9940,9940,9940,0
|
|
20231106,175500,218526800,9940,9940,9940,9940,0
|
|
20231106,175400,218526800,9940,9940,9940,9940,0
|
|
20231106,175300,218526800,9940,9940,9940,9940,0
|
|
20231106,175200,218526800,9940,9940,9940,9940,0
|
|
20231106,175100,218526800,9940,9940,9940,9940,0
|
|
20231106,175000,218526800,9940,9940,9940,9940,0
|
|
20231106,174900,218526800,9940,9940,9940,9940,0
|
|
20231106,174800,218526800,9940,9940,9940,9940,0
|
|
20231106,174700,218526800,9940,9940,9940,9940,0
|
|
20231106,174600,218526800,9940,9940,9940,9940,0
|
|
20231106,174500,218526800,9940,9940,9940,9940,0
|
|
20231106,174400,218526800,9940,9940,9940,9940,0
|
|
20231106,174300,218526800,9940,9940,9940,9940,0
|
|
20231106,174200,218526800,9940,9940,9940,9940,0
|
|
20231106,174100,218526800,9940,9940,9940,9940,0
|
|
20231106,174000,218526800,9940,9940,9940,9940,0
|
|
20231106,173900,218526800,9940,9940,9940,9940,0
|
|
20231106,173800,218526800,9940,9940,9940,9940,0
|
|
20231106,173700,218526800,9940,9940,9940,9940,242
|
|
20231106,173600,218526800,9940,9940,9940,9940,0
|
|
20231106,173500,218526800,9940,9940,9940,9940,0
|
|
20231106,173400,218526800,9940,9940,9940,9940,0
|
|
20231106,173300,218526800,9940,9940,9940,9940,0
|
|
20231106,173200,218526800,9940,9940,9940,9940,0
|
|
20231106,173100,218526800,9940,9940,9940,9940,0
|
|
20231106,173000,218526800,9940,9940,9940,9940,0
|
|
20231106,172900,218526800,9940,9940,9940,9940,0
|
|
20231106,172800,218526800,9940,9940,9940,9940,0
|
|
20231106,172700,218526800,9940,9940,9940,9940,0
|
|
20231106,172600,218526800,9940,9940,9940,9940,0
|
|
20231106,172500,218526800,9940,9940,9940,9940,0
|
|
20231106,172400,218526800,9940,9940,9940,9940,0
|
|
20231106,172300,218526800,9940,9940,9940,9940,0
|
|
20231106,172200,218526800,9940,9940,9940,9940,0
|
|
20231106,172100,218526800,9940,9940,9940,9940,0
|
|
20231106,172000,218526800,9940,9940,9940,9940,0
|
|
20231106,171900,218526800,9940,9940,9940,9940,0
|
|
20231106,171800,218526800,9940,9940,9940,9940,0
|
|
20231106,171700,218526800,9940,9940,9940,9940,0
|
|
20231106,171600,218526800,9940,9940,9940,9940,0
|
|
20231106,171500,218526800,9940,9940,9940,9940,0
|
|
20231106,171400,218526800,9940,9940,9940,9940,0
|
|
20231106,171300,218526800,9940,9940,9940,9940,0
|
|
20231106,171200,218526800,9940,9940,9940,9940,0
|
|
20231106,171100,218526800,9940,9940,9940,9940,0
|
|
20231106,171000,218526800,9940,9940,9940,9940,0
|
|
20231106,170900,218526800,9940,9940,9940,9940,0
|
|
20231106,170800,218526800,9940,9940,9940,9940,0
|
|
20231106,170700,218526800,9940,9940,9940,9940,242
|
|
20231106,170600,218526800,9940,9940,9940,9940,0
|
|
20231106,170500,218526800,9940,9940,9940,9940,0
|
|
20231106,170400,218526800,9940,9940,9940,9940,0
|
|
20231106,170300,218526800,9940,9940,9940,9940,0
|
|
20231106,170200,218526800,9940,9940,9940,9940,0
|
|
20231106,170100,218526800,9940,9940,9940,9940,0
|
|
20231106,170000,218526800,9940,9940,9940,9940,0
|
|
20231106,165900,218526800,9940,9940,9940,9940,0
|
|
20231106,165800,218526800,9940,9940,9940,9940,0
|
|
20231106,165700,218526800,9940,9940,9940,9940,0
|
|
20231106,165600,218526800,9940,9940,9940,9940,0
|
|
20231106,165500,218526800,9940,9940,9940,9940,0
|
|
20231106,165400,218526800,9940,9940,9940,9940,0
|
|
20231106,165300,218526800,9940,9940,9940,9940,0
|
|
20231106,165200,218526800,9940,9940,9940,9940,0
|
|
20231106,165100,218526800,9940,9940,9940,9940,0
|
|
20231106,165000,218526800,9940,9940,9940,9940,0
|
|
20231106,164900,218526800,9940,9940,9940,9940,0
|
|
20231106,164800,218526800,9940,9940,9940,9940,0
|
|
20231106,164700,218526800,9940,9940,9940,9940,0
|
|
20231106,164600,218526800,9940,9940,9940,9940,0
|
|
20231106,164500,218526800,9940,9940,9940,9940,0
|
|
20231106,164400,218526800,9940,9940,9940,9940,0
|
|
20231106,164300,218526800,9940,9940,9940,9940,0
|
|
20231106,164200,218526800,9940,9940,9940,9940,0
|
|
20231106,164100,218526800,9940,9940,9940,9940,0
|
|
20231106,164000,218526800,9940,9940,9940,9940,0
|
|
20231106,163900,218526800,9940,9940,9940,9940,0
|
|
20231106,163800,218526800,9940,9940,9940,9940,0
|
|
20231106,163700,218526800,9940,9940,9940,9940,242
|
|
20231106,163600,218526800,9940,9940,9940,9940,0
|
|
20231106,163500,218526800,9940,9940,9940,9940,0
|
|
20231106,163400,218526800,9940,9940,9940,9940,0
|
|
20231106,163300,218526800,9940,9940,9940,9940,0
|
|
20231106,163200,218526800,9940,9940,9940,9940,0
|
|
20231106,163100,218526800,9940,9940,9940,9940,0
|
|
20231106,163000,218526800,9940,9940,9940,9940,0
|
|
20231106,162900,218526800,9940,9940,9940,9940,0
|
|
20231106,162800,218526800,9940,9940,9940,9940,0
|
|
20231106,162700,218526800,9940,9940,9940,9940,0
|
|
20231106,162600,218526800,9940,9940,9940,9940,0
|
|
20231106,162500,218526800,9940,9940,9940,9940,0
|
|
20231106,162400,218526800,9940,9940,9940,9940,0
|
|
20231106,162300,218526800,9940,9940,9940,9940,0
|
|
20231106,162200,218526800,9940,9940,9940,9940,0
|
|
20231106,162100,218526800,9940,9940,9940,9940,0
|
|
20231106,162000,218526800,9940,9940,9940,9940,0
|
|
20231106,161900,218526800,9940,9940,9940,9940,0
|
|
20231106,161800,218526800,9940,9940,9940,9940,0
|
|
20231106,161700,218526800,9940,9940,9940,9940,0
|
|
20231106,161600,218526800,9940,9940,9940,9940,0
|
|
20231106,161500,218526800,9940,9940,9940,9940,0
|
|
20231106,161400,218526800,9940,9940,9940,9940,0
|
|
20231106,161300,218526800,9940,9940,9940,9940,0
|
|
20231106,161200,218526800,9940,9940,9940,9940,0
|
|
20231106,161100,218526800,9940,9940,9940,9940,0
|
|
20231106,161000,218526800,9940,9940,9940,9940,0
|
|
20231106,160900,218526800,9940,9940,9940,9940,0
|
|
20231106,160800,218526800,9940,9940,9940,9940,0
|
|
20231106,160700,218526800,9940,9940,9940,9940,242
|
|
20231106,160600,218526800,9940,9940,9940,9940,0
|
|
20231106,160500,218526800,9940,9940,9940,9940,0
|
|
20231106,160400,218526800,9940,9940,9940,9940,0
|
|
20231106,160300,218526800,9940,9940,9940,9940,0
|
|
20231106,160200,218526800,9940,9940,9940,9940,0
|
|
20231106,160100,218526800,9940,9940,9940,9940,0
|
|
20231106,160000,218526800,9940,9940,9940,9940,0
|
|
20231106,155900,218526800,9940,9940,9940,9940,0
|
|
20231106,155800,218526800,9940,9940,9940,9940,0
|
|
20231106,155700,218526800,9940,9940,9940,9940,0
|
|
20231106,155600,218526800,9940,9940,9940,9940,0
|
|
20231106,155500,218526800,9940,9940,9940,9940,0
|
|
20231106,155400,218526800,9940,9940,9940,9940,0
|
|
20231106,155300,218526800,9940,9940,9940,9940,0
|
|
20231106,155200,218526800,9940,9940,9940,9940,0
|
|
20231106,155100,218526800,9940,9940,9940,9940,0
|
|
20231106,155000,218526800,9940,9940,9940,9940,0
|
|
20231106,154900,218526800,9940,9940,9940,9940,0
|
|
20231106,154800,218526800,9940,9940,9940,9940,0
|
|
20231106,154700,218526800,9940,9940,9940,9940,0
|
|
20231106,154600,218526800,9940,9940,9940,9940,0
|
|
20231106,154500,218526800,9940,9940,9940,9940,0
|
|
20231106,154400,218526800,9940,9940,9940,9940,0
|
|
20231106,154300,218526800,9940,9940,9940,9940,0
|
|
20231106,154200,218526800,9940,9940,9940,9940,0
|
|
20231106,154100,218526800,9940,9940,9940,9940,0
|
|
20231106,154000,218526800,9940,9940,9940,9940,0
|
|
20231106,153900,218526800,9940,9940,9940,9940,0
|
|
20231106,153800,218526800,9940,9940,9940,9940,0
|
|
20231106,153700,218526800,9940,9940,9940,9940,242
|
|
20231106,153600,218526800,9940,9940,9940,9940,0
|
|
20231106,153500,218526800,9940,9940,9940,9940,0
|
|
20231106,153400,218526800,9940,9940,9940,9940,0
|
|
20231106,153300,218526800,9940,9940,9940,9940,0
|
|
20231106,153200,218526800,9940,9940,9940,9940,0
|
|
20231106,153100,218526800,9940,9940,9940,9940,0
|
|
20231106,153000,218526800,9940,9940,9940,9940,242
|
|
20231106,152900,216121320,9930,9930,9930,9930,0
|
|
20231106,152800,216121320,9930,9930,9930,9930,0
|
|
20231106,152700,216121320,9930,9930,9930,9930,0
|
|
20231106,152600,216121320,9930,9930,9930,9930,0
|
|
20231106,152500,216121320,9930,9930,9930,9930,0
|
|
20231106,152400,216121320,9930,9930,9930,9930,0
|
|
20231106,152300,216121320,9930,9930,9930,9930,0
|
|
20231106,152200,216121320,9930,9930,9930,9930,0
|
|
20231106,152100,216121320,9930,9930,9930,9930,0
|
|
20231106,152000,216121320,9930,9930,9930,9930,0
|
|
20231106,151900,216121320,9930,9930,9930,9930,113
|
|
20231106,151800,214999230,9930,9930,9930,9930,4
|
|
20231106,151700,214959510,9930,9930,9930,9930,0
|
|
20231106,151600,214959510,9930,9930,9930,9930,0
|
|
20231106,151500,214959510,9930,9930,9930,9930,9
|
|
20231106,151400,214870140,9940,9920,9940,9920,11
|
|
20231106,151300,214760820,9920,9920,9920,9920,2
|
|
20231106,151200,214740980,9920,9920,9920,9920,2
|
|
20231106,151100,214721140,9940,9910,9940,9910,34
|
|
20231106,151000,214383570,9910,9910,9920,9910,54
|
|
20231106,150900,213847950,9920,9920,9920,9910,35
|
|
20231106,150800,213500760,9910,9910,9910,9910,1
|
|
20231106,150700,213490850,9910,9910,9910,9910,0
|
|
20231106,150600,213490850,9910,9910,9910,9910,1
|
|
20231106,150500,213480940,9910,9940,9940,9910,13
|
|
20231106,150400,213351750,9900,9940,9940,9900,51
|
|
20231106,150300,212844850,9890,9890,9890,9890,0
|
|
20231106,150200,212844850,9890,9900,9940,9890,318
|
|
20231106,150100,209695790,9890,9910,9910,9890,1980
|
|
20231106,150000,190077610,9920,9910,9920,9910,5
|
|
20231106,145900,190028020,9920,9920,9920,9920,0
|
|
20231106,145800,190028020,9920,9920,9920,9920,1
|
|
20231106,145700,190018100,9920,9920,9920,9920,1
|
|
20231106,145600,190008180,9940,9910,9940,9910,10
|
|
20231106,145500,189908890,9910,9910,9910,9910,0
|
|
20231106,145400,189908890,9910,9910,9910,9910,1
|
|
20231106,145300,189898980,9910,9930,9940,9910,11
|
|
20231106,145200,189789750,9910,9910,9910,9910,1
|
|
20231106,145100,189779840,9940,9930,9940,9930,10
|
|
20231106,145000,189680530,9910,9910,9910,9910,1
|
|
20231106,144900,189670620,9940,9910,9940,9910,8
|
|
20231106,144800,189591130,9940,9910,9940,9910,4
|
|
20231106,144700,189551400,9940,9920,9940,9910,10
|
|
20231106,144600,189452130,9920,9920,9940,9920,14
|
|
20231106,144500,189313140,9930,9930,9940,9910,78
|
|
20231106,144400,188538650,9940,9920,9940,9910,51
|
|
20231106,144300,188032280,9910,9910,9910,9910,1
|
|
20231106,144200,188022370,9910,9910,9910,9910,3
|
|
20231106,144100,187992640,9920,9910,9920,9910,38
|
|
20231106,144000,187615700,9910,9910,9910,9910,1
|
|
20231106,143900,187605790,9910,9930,9930,9910,2
|
|
20231106,143800,187585950,9910,9920,9930,9910,29
|
|
20231106,143700,187298270,9910,9910,9910,9910,2
|
|
20231106,143600,187278450,9930,9920,9930,9900,4
|
|
20231106,143500,187238780,9920,9920,9920,9920,1
|
|
20231106,143400,187228860,9920,9910,9920,9900,38
|
|
20231106,143300,186851950,9920,9920,9930,9920,41
|
|
20231106,143200,186445220,9910,9910,9910,9910,168
|
|
20231106,143100,184780340,9910,9910,9910,9910,0
|
|
20231106,143000,184780340,9910,9910,9910,9910,1
|
|
20231106,142900,184770430,9910,9910,9910,9910,1
|
|
20231106,142800,184760520,9910,9910,9910,9910,1
|
|
20231106,142700,184750610,9940,9940,9940,9940,2
|
|
20231106,142600,184730730,9910,9910,9910,9910,1
|
|
20231106,142500,184720820,9940,9920,9940,9910,9
|
|
20231106,142400,184631440,9920,9920,9940,9910,20
|
|
20231106,142300,184432890,9910,9920,9940,9910,17
|
|
20231106,142200,184264160,9910,9910,9910,9910,1
|
|
20231106,142100,184254250,9910,9910,9910,9910,1
|
|
20231106,142000,184244340,9920,9920,9920,9920,1
|
|
20231106,141900,184234420,9920,9920,9920,9920,4
|
|
20231106,141800,184194740,9920,9920,9920,9920,0
|
|
20231106,141700,184194740,9920,9920,9920,9920,0
|
|
20231106,141600,184194740,9920,9920,9920,9920,6
|
|
20231106,141500,184135220,9910,9930,9930,9910,1075
|
|
20231106,141400,173460610,9930,9930,9930,9930,0
|
|
20231106,141300,173460610,9930,9930,9930,9930,1
|
|
20231106,141200,173450680,9930,9930,9930,9930,0
|
|
20231106,141100,173450680,9930,9930,9930,9930,0
|
|
20231106,141000,173450680,9930,9930,9930,9930,0
|
|
20231106,140900,173450680,9930,9930,9930,9930,0
|
|
20231106,140800,173450680,9930,9930,9930,9930,0
|
|
20231106,140700,173450680,9930,9930,9930,9930,0
|
|
20231106,140600,173450680,9930,9930,9930,9930,0
|
|
20231106,140500,173450680,9930,9930,9930,9930,0
|
|
20231106,140400,173450680,9930,9930,9930,9930,0
|
|
20231106,140300,173450680,9930,9920,9930,9920,201
|
|
20231106,140200,171454760,9930,9930,9930,9930,0
|
|
20231106,140100,171454760,9930,9930,9930,9930,0
|
|
20231106,140000,171454760,9930,9930,9930,9930,0
|
|
20231106,135900,171454760,9930,9930,9930,9930,0
|
|
20231106,135800,171454760,9930,9930,9930,9930,0
|
|
20231106,135700,171454760,9930,9930,9930,9930,0
|
|
20231106,135600,171454760,9930,9930,9930,9930,0
|
|
20231106,135500,171454760,9930,9930,9930,9930,0
|
|
20231106,135400,171454760,9930,9930,9930,9930,0
|
|
20231106,135300,171454760,9930,9930,9930,9930,0
|
|
20231106,135200,171454760,9930,9930,9930,9930,10
|
|
20231106,135100,171355460,9930,9930,9930,9930,8
|
|
20231106,135000,171276020,9930,9910,9930,9910,7
|
|
20231106,134900,171206530,9910,9910,9910,9910,30
|
|
20231106,134800,170909230,9910,9910,9930,9910,20
|
|
20231106,134700,170711010,9910,9910,9920,9910,20
|
|
20231106,134600,170512800,9910,9910,9910,9910,3
|
|
20231106,134500,170483070,9910,9910,9910,9910,0
|
|
20231106,134400,170483070,9910,9910,9910,9910,12
|
|
20231106,134300,170364150,9910,9910,9910,9910,3
|
|
20231106,134200,170334420,9910,9910,9910,9910,3
|
|
20231106,134100,170304690,9910,9910,9910,9910,0
|
|
20231106,134000,170304690,9910,9910,9910,9910,24
|
|
20231106,133900,170066850,9910,9910,9910,9910,57
|
|
20231106,133800,169501980,9910,9910,9910,9910,608
|
|
20231106,133700,163476700,9900,9900,9900,9900,149
|
|
20231106,133600,162001600,9910,9920,9920,9910,160
|
|
20231106,133500,160415560,9930,9930,9930,9930,5
|
|
20231106,133400,160365910,9930,9930,9930,9930,0
|
|
20231106,133300,160365910,9930,9930,9930,9930,0
|
|
20231106,133200,160365910,9930,9930,9930,9930,0
|
|
20231106,133100,160365910,9930,9930,9930,9930,0
|
|
20231106,133000,160365910,9930,9930,9930,9930,1
|
|
20231106,132900,160355980,9920,9920,9920,9920,0
|
|
20231106,132800,160355980,9920,9920,9920,9920,0
|
|
20231106,132700,160355980,9920,9920,9920,9920,0
|
|
20231106,132600,160355980,9920,9920,9920,9920,0
|
|
20231106,132500,160355980,9920,9920,9920,9920,0
|
|
20231106,132400,160355980,9920,9920,9920,9920,53
|
|
20231106,132300,159830220,9920,9930,9930,9920,171
|
|
20231106,132200,158132230,9930,9930,9930,9930,0
|
|
20231106,132100,158132230,9930,9930,9930,9930,10
|
|
20231106,132000,158032930,9920,9920,9920,9920,0
|
|
20231106,131900,158032930,9920,9920,9920,9920,0
|
|
20231106,131800,158032930,9920,9920,9920,9920,0
|
|
20231106,131700,158032930,9920,9920,9920,9920,14
|
|
20231106,131600,157894050,9920,9920,9920,9920,0
|
|
20231106,131500,157894050,9920,9920,9920,9920,0
|
|
20231106,131400,157894050,9920,9920,9920,9920,0
|
|
20231106,131300,157894050,9920,9920,9920,9920,0
|
|
20231106,131200,157894050,9920,9920,9920,9920,0
|
|
20231106,131100,157894050,9920,9920,9920,9920,3
|
|
20231106,131000,157864290,9930,9930,9930,9930,0
|
|
20231106,130900,157864290,9930,9930,9930,9930,0
|
|
20231106,130800,157864290,9930,9930,9930,9930,7
|
|
20231106,130700,157794780,9930,9930,9930,9930,0
|
|
20231106,130600,157794780,9930,9930,9930,9930,0
|
|
20231106,130500,157794780,9930,9930,9930,9930,0
|
|
20231106,130400,157794780,9930,9930,9930,9930,0
|
|
20231106,130300,157794780,9930,9930,9930,9930,12
|
|
20231106,130200,157675620,9940,9940,9940,9940,0
|
|
20231106,130100,157675620,9940,9940,9940,9940,0
|
|
20231106,130000,157675620,9940,9940,9940,9940,10
|
|
20231106,125900,157576220,9940,9940,9940,9940,0
|
|
20231106,125800,157576220,9940,9940,9940,9940,0
|
|
20231106,125700,157576220,9940,9940,9940,9940,38
|
|
20231106,125600,157198500,9940,9940,9940,9940,0
|
|
20231106,125500,157198500,9940,9940,9940,9940,0
|
|
20231106,125400,157198500,9940,9940,9940,9940,0
|
|
20231106,125300,157198500,9940,9940,9940,9940,0
|
|
20231106,125200,157198500,9940,9940,9940,9940,0
|
|
20231106,125100,157198500,9940,9940,9940,9940,0
|
|
20231106,125000,157198500,9940,9940,9940,9940,27
|
|
20231106,124900,156930120,9940,9940,9940,9940,0
|
|
20231106,124800,156930120,9940,9940,9940,9940,0
|
|
20231106,124700,156930120,9940,9940,9940,9940,0
|
|
20231106,124600,156930120,9940,9940,9940,9940,0
|
|
20231106,124500,156930120,9940,9930,9940,9930,94
|
|
20231106,124400,155996670,9940,9940,9940,9940,0
|
|
20231106,124300,155996670,9940,9940,9940,9940,0
|
|
20231106,124200,155996670,9940,9940,9940,9940,0
|
|
20231106,124100,155996670,9940,9940,9940,9940,0
|
|
20231106,124000,155996670,9940,9940,9940,9940,0
|
|
20231106,123900,155996670,9940,9940,9940,9940,0
|
|
20231106,123800,155996670,9940,9940,9940,9940,0
|
|
20231106,123700,155996670,9940,9940,9940,9940,0
|
|
20231106,123600,155996670,9940,9940,9940,9940,164
|
|
20231106,123500,154366510,9940,9940,9940,9940,0
|
|
20231106,123400,154366510,9940,9940,9940,9940,746
|
|
20231106,123300,146951270,9930,9930,9930,9930,0
|
|
20231106,123200,146951270,9930,9930,9930,9930,0
|
|
20231106,123100,146951270,9930,9930,9930,9930,4
|
|
20231106,123000,146911550,9930,9930,9930,9930,0
|
|
20231106,122900,146911550,9930,9930,9930,9930,0
|
|
20231106,122800,146911550,9930,9930,9930,9930,4
|
|
20231106,122700,146871830,9940,9940,9940,9940,0
|
|
20231106,122600,146871830,9940,9940,9940,9940,0
|
|
20231106,122500,146871830,9940,9940,9940,9940,0
|
|
20231106,122400,146871830,9940,9940,9940,9940,0
|
|
20231106,122300,146871830,9940,9940,9940,9940,0
|
|
20231106,122200,146871830,9940,9940,9940,9940,0
|
|
20231106,122100,146871830,9940,9940,9940,9940,0
|
|
20231106,122000,146871830,9940,9940,9940,9940,50
|
|
20231106,121900,146374830,9940,9940,9940,9940,0
|
|
20231106,121800,146374830,9940,9940,9940,9940,0
|
|
20231106,121700,146374830,9940,9940,9940,9940,0
|
|
20231106,121600,146374830,9940,9940,9940,9940,5
|
|
20231106,121500,146325130,9940,9940,9940,9940,0
|
|
20231106,121400,146325130,9940,9940,9940,9940,0
|
|
20231106,121300,146325130,9940,9940,9940,9940,1
|
|
20231106,121200,146315190,9940,9940,9940,9940,54
|
|
20231106,121100,145778430,9940,9940,9940,9940,0
|
|
20231106,121000,145778430,9940,9940,9940,9940,0
|
|
20231106,120900,145778430,9940,9940,9940,9940,0
|
|
20231106,120800,145778430,9940,9940,9940,9940,0
|
|
20231106,120700,145778430,9940,9940,9940,9940,0
|
|
20231106,120600,145778430,9940,9940,9940,9940,0
|
|
20231106,120500,145778430,9940,9940,9940,9940,0
|
|
20231106,120400,145778430,9940,9940,9940,9940,0
|
|
20231106,120300,145778430,9940,9940,9940,9940,0
|
|
20231106,120200,145778430,9940,9940,9940,9940,0
|
|
20231106,120100,145778430,9940,9940,9940,9940,1
|
|
20231106,120000,145768490,9900,9900,9900,9900,0
|
|
20231106,115900,145768490,9900,9900,9900,9900,88
|
|
20231106,115800,144897290,9900,9950,9950,9890,1454
|
|
20231106,115700,130506100,9890,9890,9890,9890,0
|
|
20231106,115600,130506100,9890,9890,9890,9890,0
|
|
20231106,115500,130506100,9890,9890,9890,9890,1
|
|
20231106,115400,130496210,9890,9890,9890,9890,30
|
|
20231106,115300,130199510,9880,9880,9880,9880,30
|
|
20231106,115200,129903110,9880,9880,9880,9880,0
|
|
20231106,115100,129903110,9880,9950,9950,9880,3911
|
|
20231106,115000,91142290,9960,9970,9970,9960,252
|
|
20231106,114900,88632080,9970,9970,9970,9970,0
|
|
20231106,114800,88632080,9970,9970,9970,9970,0
|
|
20231106,114700,88632080,9970,9970,9970,9970,0
|
|
20231106,114600,88632080,9970,9970,9970,9970,0
|
|
20231106,114500,88632080,9970,9970,9970,9970,0
|
|
20231106,114400,88632080,9970,9970,9970,9970,0
|
|
20231106,114300,88632080,9970,9970,9970,9970,0
|
|
20231106,114200,88632080,9970,9970,9970,9970,0
|
|
20231106,114100,88632080,9970,9970,9970,9970,0
|
|
20231106,114000,88632080,9970,9970,9970,9970,0
|
|
20231106,113900,88632080,9970,9970,9970,9970,3
|
|
20231106,113800,88602170,9970,9970,9970,9970,0
|
|
20231106,113700,88602170,9970,9970,9970,9970,0
|
|
20231106,113600,88602170,9970,9970,9970,9970,150
|
|
20231106,113500,87106670,9970,9970,9970,9970,0
|
|
20231106,113400,87106670,9970,9970,9970,9970,0
|
|
20231106,113300,87106670,9970,9970,9970,9970,0
|
|
20231106,113200,87106670,9970,9970,9970,9970,0
|
|
20231106,113100,87106670,9970,9970,9970,9970,0
|
|
20231106,113000,87106670,9970,9970,9970,9970,0
|
|
20231106,112900,87106670,9970,9970,9970,9970,4
|
|
20231106,112800,87066790,9970,9970,9970,9970,0
|
|
20231106,112700,87066790,9970,9970,9970,9970,0
|
|
20231106,112600,87066790,9970,9970,9970,9970,0
|
|
20231106,112500,87066790,9970,9970,9970,9970,4
|
|
20231106,112400,87026910,9990,9990,9990,9990,0
|
|
20231106,112300,87026910,9990,9990,9990,9990,0
|
|
20231106,112200,87026910,9990,9970,9990,9970,3
|
|
20231106,112100,86996960,9990,9990,9990,9990,0
|
|
20231106,112000,86996960,9990,9990,9990,9990,0
|
|
20231106,111900,86996960,9990,9990,9990,9990,50
|
|
20231106,111800,86497460,9980,9980,9980,9980,0
|
|
20231106,111700,86497460,9980,9980,9980,9980,0
|
|
20231106,111600,86497460,9980,9980,9980,9980,2
|
|
20231106,111500,86477500,9990,9980,9990,9980,5
|
|
20231106,111400,86427590,9980,9980,9980,9980,4
|
|
20231106,111300,86387670,9990,9990,9990,9990,171
|
|
20231106,111200,84679380,9990,9990,9990,9990,0
|
|
20231106,111100,84679380,9990,9990,9990,9990,4
|
|
20231106,111000,84639420,10000,10000,10000,10000,0
|
|
20231106,110900,84639420,10000,10000,10000,10000,0
|
|
20231106,110800,84639420,10000,10000,10000,10000,1
|
|
20231106,110700,84629420,10000,10000,10000,10000,0
|
|
20231106,110600,84629420,10000,10000,10000,10000,162
|
|
20231106,110500,83009420,10020,10020,10020,10020,0
|
|
20231106,110400,83009420,10020,10020,10020,10020,0
|
|
20231106,110300,83009420,10020,10020,10020,10020,0
|
|
20231106,110200,83009420,10020,10020,10020,10020,0
|
|
20231106,110100,83009420,10020,10020,10020,10020,24
|
|
20231106,110000,82768940,10020,10020,10020,10020,0
|
|
20231106,105900,82768940,10020,10020,10020,10020,0
|
|
20231106,105800,82768940,10020,10020,10020,10020,0
|
|
20231106,105700,82768940,10020,10020,10020,10020,0
|
|
20231106,105600,82768940,10020,10020,10020,10020,0
|
|
20231106,105500,82768940,10020,10020,10020,10020,0
|
|
20231106,105400,82768940,10020,10020,10020,10020,0
|
|
20231106,105300,82768940,10020,10020,10020,10020,0
|
|
20231106,105200,82768940,10020,10020,10020,10020,2
|
|
20231106,105100,82748900,10020,10020,10020,10020,9
|
|
20231106,105000,82658720,10020,10020,10020,10020,0
|
|
20231106,104900,82658720,10020,10020,10020,10020,0
|
|
20231106,104800,82658720,10020,10020,10020,10020,0
|
|
20231106,104700,82658720,10020,10020,10020,10020,1
|
|
20231106,104600,82648700,10000,10000,10000,10000,0
|
|
20231106,104500,82648700,10000,10000,10000,10000,0
|
|
20231106,104400,82648700,10000,10000,10000,10000,4
|
|
20231106,104300,82608700,10020,10020,10020,10020,4
|
|
20231106,104200,82568620,10000,10000,10000,10000,40
|
|
20231106,104100,82168620,10000,10000,10000,10000,0
|
|
20231106,104000,82168620,10000,10000,10000,10000,0
|
|
20231106,103900,82168620,10000,10000,10000,10000,428
|
|
20231106,103800,77888620,10000,10000,10000,10000,0
|
|
20231106,103700,77888620,10000,10000,10000,10000,0
|
|
20231106,103600,77888620,10000,10000,10000,10000,2
|
|
20231106,103500,77868620,9990,10000,10000,9990,618
|
|
20231106,103400,71690740,10000,10000,10000,10000,0
|
|
20231106,103300,71690740,10000,10000,10000,10000,0
|
|
20231106,103200,71690740,10000,10000,10000,10000,0
|
|
20231106,103100,71690740,10000,10000,10000,10000,0
|
|
20231106,103000,71690740,10000,10000,10000,10000,34
|
|
20231106,102900,71350740,10000,10000,10000,10000,0
|
|
20231106,102800,71350740,10000,10000,10000,10000,0
|
|
20231106,102700,71350740,10000,10000,10000,10000,0
|
|
20231106,102600,71350740,10000,10000,10000,10000,0
|
|
20231106,102500,71350740,10000,10000,10000,10000,116
|
|
20231106,102400,70190740,9990,9990,9990,9990,0
|
|
20231106,102300,70190740,9990,9990,9990,9990,0
|
|
20231106,102200,70190740,9990,9990,9990,9990,20
|
|
20231106,102100,69990940,10000,10000,10000,10000,2
|
|
20231106,102000,69970940,9990,9990,9990,9990,0
|
|
20231106,101900,69970940,9990,9990,9990,9990,100
|
|
20231106,101800,68971940,10000,10000,10000,10000,0
|
|
20231106,101700,68971940,10000,10000,10000,10000,0
|
|
20231106,101600,68971940,10000,10000,10000,10000,0
|
|
20231106,101500,68971940,10000,10000,10000,10000,0
|
|
20231106,101400,68971940,10000,10000,10000,10000,404
|
|
20231106,101300,64931940,10000,10000,10000,10000,0
|
|
20231106,101200,64931940,10000,10000,10000,10000,0
|
|
20231106,101100,64931940,10000,10000,10000,10000,0
|
|
20231106,101000,64931940,10000,10000,10000,10000,0
|
|
20231106,100900,64931940,10000,10000,10000,10000,60
|
|
20231106,100800,64331940,10000,10010,10010,10000,350
|
|
20231106,100700,60831340,10010,10020,10020,10010,50
|
|
20231106,100600,60330760,10020,10030,10030,10020,17
|
|
20231106,100500,60160350,10030,10030,10030,10030,4
|
|
20231106,100400,60120230,10020,10020,10020,10020,0
|
|
20231106,100300,60120230,10020,10020,10020,10020,1
|
|
20231106,100200,60110210,10030,10030,10030,10030,0
|
|
20231106,100100,60110210,10030,10030,10030,10030,0
|
|
20231106,100000,60110210,10030,10010,10030,10010,9
|
|
20231106,095900,60019980,10010,10010,10010,10010,1
|
|
20231106,095800,60009970,10030,10030,10030,10030,5
|
|
20231106,095700,59959820,10030,10030,10030,10030,5
|
|
20231106,095600,59909670,10030,10020,10030,10020,10
|
|
20231106,095500,59809460,10030,10020,10030,10020,331
|
|
20231106,095400,56492810,10030,10030,10030,10030,1
|
|
20231106,095300,56482780,10030,10030,10030,10030,2
|
|
20231106,095200,56462720,10030,10020,10030,10020,59
|
|
20231106,095100,55871510,10030,10030,10030,10030,0
|
|
20231106,095000,55871510,10030,10010,10030,10010,555
|
|
20231106,094900,50311550,10010,10010,10010,10010,0
|
|
20231106,094800,50311550,10010,10010,10010,10010,2
|
|
20231106,094700,50291530,10000,10000,10000,10000,48
|
|
20231106,094600,49811530,9990,9990,9990,9990,0
|
|
20231106,094500,49811530,9990,9990,9990,9990,0
|
|
20231106,094400,49811530,9990,9990,9990,9990,0
|
|
20231106,094300,49811530,9990,9990,9990,9990,48
|
|
20231106,094200,49332010,9990,9990,9990,9990,302
|
|
20231106,094100,46315030,9990,9990,9990,9990,0
|
|
20231106,094000,46315030,9990,9990,9990,9990,0
|
|
20231106,093900,46315030,9990,9990,9990,9990,0
|
|
20231106,093800,46315030,9990,9990,9990,9990,0
|
|
20231106,093700,46315030,9990,10020,10020,9990,175
|
|
20231106,093600,44566490,10020,10020,10020,10020,0
|
|
20231106,093500,44566490,10020,10020,10030,10020,425
|
|
20231106,093400,40307980,10030,10030,10030,10030,0
|
|
20231106,093300,40307980,10030,10020,10030,10020,17
|
|
20231106,093200,40137630,10030,10020,10030,10020,66
|
|
20231106,093100,39476250,10020,10020,10020,10020,0
|
|
20231106,093000,39476250,10020,10020,10020,10020,9
|
|
20231106,092900,39386070,10000,10000,10000,10000,1
|
|
20231106,092800,39376070,10010,10010,10010,10010,0
|
|
20231106,092700,39376070,10010,10010,10010,10010,10
|
|
20231106,092600,39275970,10000,10000,10000,10000,30
|
|
20231106,092500,38975970,10000,10000,10000,10000,0
|
|
20231106,092400,38975970,10000,10000,10000,10000,0
|
|
20231106,092300,38975970,10000,10000,10000,10000,23
|
|
20231106,092200,38745970,10000,10000,10000,10000,20
|
|
20231106,092100,38545970,9990,9990,9990,9990,0
|
|
20231106,092000,38545970,9990,10010,10010,9990,163
|
|
20231106,091900,36916180,10020,10020,10020,10020,0
|
|
20231106,091800,36916180,10020,10020,10020,10020,30
|
|
20231106,091700,36615580,10020,10020,10020,10020,2
|
|
20231106,091600,36595540,10020,10020,10020,10020,98
|
|
20231106,091500,35613580,10020,10010,10020,10010,5
|
|
20231106,091400,35563510,10010,10010,10010,10010,2
|
|
20231106,091300,35543490,10000,10000,10000,10000,0
|
|
20231106,091200,35543490,10000,10000,10000,10000,0
|
|
20231106,091100,35543490,10000,10020,10020,10000,100
|
|
20231106,091000,34542830,10050,10050,10050,10050,0
|
|
20231106,090900,34542830,10050,10020,10050,10020,21
|
|
20231106,090800,34332130,10010,10000,10010,10000,1296
|
|
20231106,090700,21369640,9990,9990,9990,9990,5
|
|
20231106,090600,21319690,9990,9990,9990,9990,55
|
|
20231106,090500,20770240,9990,9990,9990,9990,3
|
|
20231106,090400,20740270,9990,9990,9990,9990,928
|
|
20231106,090300,11469550,9990,10010,10010,9990,193
|
|
20231106,090200,9541460,10010,10010,10010,10010,87
|
|
20231106,090100,8670590,10010,10010,10010,10010,430
|
|
20231106,090000,4366290,10010,10000,10040,10000,399
|