580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183700,229634430,9860,9860,9860,9860,601
|
|
20231107,183600,229634430,9860,9860,9860,9860,0
|
|
20231107,183500,229634430,9860,9860,9860,9860,0
|
|
20231107,183400,229634430,9860,9860,9860,9860,0
|
|
20231107,183300,229634430,9860,9860,9860,9860,0
|
|
20231107,183200,229634430,9860,9860,9860,9860,0
|
|
20231107,183100,229634430,9860,9860,9860,9860,0
|
|
20231107,183000,229634430,9860,9860,9860,9860,0
|
|
20231107,182900,229634430,9860,9860,9860,9860,0
|
|
20231107,182800,229634430,9860,9860,9860,9860,0
|
|
20231107,182700,229634430,9860,9860,9860,9860,0
|
|
20231107,182600,229634430,9860,9860,9860,9860,0
|
|
20231107,182500,229634430,9860,9860,9860,9860,0
|
|
20231107,182400,229634430,9860,9860,9860,9860,0
|
|
20231107,182300,229634430,9860,9860,9860,9860,0
|
|
20231107,182200,229634430,9860,9860,9860,9860,0
|
|
20231107,182100,229634430,9860,9860,9860,9860,0
|
|
20231107,182000,229634430,9860,9860,9860,9860,0
|
|
20231107,181900,229634430,9860,9860,9860,9860,0
|
|
20231107,181800,229634430,9860,9860,9860,9860,0
|
|
20231107,181700,229634430,9860,9860,9860,9860,0
|
|
20231107,181600,229634430,9860,9860,9860,9860,0
|
|
20231107,181500,229634430,9860,9860,9860,9860,0
|
|
20231107,181400,229634430,9860,9860,9860,9860,0
|
|
20231107,181300,229634430,9860,9860,9860,9860,0
|
|
20231107,181200,229634430,9860,9860,9860,9860,0
|
|
20231107,181100,229634430,9860,9860,9860,9860,0
|
|
20231107,181000,229634430,9860,9860,9860,9860,0
|
|
20231107,180900,229634430,9860,9860,9860,9860,0
|
|
20231107,180800,229634430,9860,9860,9860,9860,0
|
|
20231107,180700,229634430,9860,9860,9860,9860,601
|
|
20231107,180600,229634430,9860,9860,9860,9860,0
|
|
20231107,180500,229634430,9860,9860,9860,9860,0
|
|
20231107,180400,229634430,9860,9860,9860,9860,0
|
|
20231107,180300,229634430,9860,9860,9860,9860,0
|
|
20231107,180200,229634430,9860,9860,9860,9860,0
|
|
20231107,180100,229634430,9860,9860,9860,9860,0
|
|
20231107,180000,229634430,9860,9860,9860,9860,0
|
|
20231107,175900,229634430,9860,9860,9860,9860,0
|
|
20231107,175800,229634430,9860,9860,9860,9860,0
|
|
20231107,175700,229634430,9860,9860,9860,9860,0
|
|
20231107,175600,229634430,9860,9860,9860,9860,0
|
|
20231107,175500,229634430,9860,9860,9860,9860,0
|
|
20231107,175400,229634430,9860,9860,9860,9860,0
|
|
20231107,175300,229634430,9860,9860,9860,9860,0
|
|
20231107,175200,229634430,9860,9860,9860,9860,0
|
|
20231107,175100,229634430,9860,9860,9860,9860,0
|
|
20231107,175000,229634430,9860,9860,9860,9860,0
|
|
20231107,174900,229634430,9860,9860,9860,9860,0
|
|
20231107,174800,229634430,9860,9860,9860,9860,0
|
|
20231107,174700,229634430,9860,9860,9860,9860,0
|
|
20231107,174600,229634430,9860,9860,9860,9860,0
|
|
20231107,174500,229634430,9860,9860,9860,9860,0
|
|
20231107,174400,229634430,9860,9860,9860,9860,0
|
|
20231107,174300,229634430,9860,9860,9860,9860,0
|
|
20231107,174200,229634430,9860,9860,9860,9860,0
|
|
20231107,174100,229634430,9860,9860,9860,9860,0
|
|
20231107,174000,229634430,9860,9860,9860,9860,0
|
|
20231107,173900,229634430,9860,9860,9860,9860,0
|
|
20231107,173800,229634430,9860,9860,9860,9860,0
|
|
20231107,173700,229634430,9860,9860,9860,9860,601
|
|
20231107,173600,229634430,9860,9860,9860,9860,0
|
|
20231107,173500,229634430,9860,9860,9860,9860,0
|
|
20231107,173400,229634430,9860,9860,9860,9860,0
|
|
20231107,173300,229634430,9860,9860,9860,9860,0
|
|
20231107,173200,229634430,9860,9860,9860,9860,0
|
|
20231107,173100,229634430,9860,9860,9860,9860,0
|
|
20231107,173000,229634430,9860,9860,9860,9860,0
|
|
20231107,172900,229634430,9860,9860,9860,9860,0
|
|
20231107,172800,229634430,9860,9860,9860,9860,0
|
|
20231107,172700,229634430,9860,9860,9860,9860,0
|
|
20231107,172600,229634430,9860,9860,9860,9860,0
|
|
20231107,172500,229634430,9860,9860,9860,9860,0
|
|
20231107,172400,229634430,9860,9860,9860,9860,0
|
|
20231107,172300,229634430,9860,9860,9860,9860,0
|
|
20231107,172200,229634430,9860,9860,9860,9860,0
|
|
20231107,172100,229634430,9860,9860,9860,9860,0
|
|
20231107,172000,229634430,9860,9860,9860,9860,0
|
|
20231107,171900,229634430,9860,9860,9860,9860,0
|
|
20231107,171800,229634430,9860,9860,9860,9860,0
|
|
20231107,171700,229634430,9860,9860,9860,9860,0
|
|
20231107,171600,229634430,9860,9860,9860,9860,0
|
|
20231107,171500,229634430,9860,9860,9860,9860,0
|
|
20231107,171400,229634430,9860,9860,9860,9860,0
|
|
20231107,171300,229634430,9860,9860,9860,9860,0
|
|
20231107,171200,229634430,9860,9860,9860,9860,0
|
|
20231107,171100,229634430,9860,9860,9860,9860,0
|
|
20231107,171000,229634430,9860,9860,9860,9860,0
|
|
20231107,170900,229634430,9860,9860,9860,9860,0
|
|
20231107,170800,229634430,9860,9860,9860,9860,0
|
|
20231107,170700,229634430,9860,9860,9860,9860,601
|
|
20231107,170600,229634430,9860,9860,9860,9860,0
|
|
20231107,170500,229634430,9860,9860,9860,9860,0
|
|
20231107,170400,229634430,9860,9860,9860,9860,0
|
|
20231107,170300,229634430,9860,9860,9860,9860,0
|
|
20231107,170200,229634430,9860,9860,9860,9860,0
|
|
20231107,170100,229634430,9860,9860,9860,9860,0
|
|
20231107,170000,229634430,9860,9860,9860,9860,0
|
|
20231107,165900,229634430,9860,9860,9860,9860,0
|
|
20231107,165800,229634430,9860,9860,9860,9860,0
|
|
20231107,165700,229634430,9860,9860,9860,9860,0
|
|
20231107,165600,229634430,9860,9860,9860,9860,0
|
|
20231107,165500,229634430,9860,9860,9860,9860,0
|
|
20231107,165400,229634430,9860,9860,9860,9860,0
|
|
20231107,165300,229634430,9860,9860,9860,9860,0
|
|
20231107,165200,229634430,9860,9860,9860,9860,0
|
|
20231107,165100,229634430,9860,9860,9860,9860,0
|
|
20231107,165000,229634430,9860,9860,9860,9860,0
|
|
20231107,164900,229634430,9860,9860,9860,9860,0
|
|
20231107,164800,229634430,9860,9860,9860,9860,0
|
|
20231107,164700,229634430,9860,9860,9860,9860,0
|
|
20231107,164600,229634430,9860,9860,9860,9860,0
|
|
20231107,164500,229634430,9860,9860,9860,9860,0
|
|
20231107,164400,229634430,9860,9860,9860,9860,0
|
|
20231107,164300,229634430,9860,9860,9860,9860,0
|
|
20231107,164200,229634430,9860,9860,9860,9860,0
|
|
20231107,164100,229634430,9860,9860,9860,9860,0
|
|
20231107,164000,229634430,9860,9860,9860,9860,0
|
|
20231107,163900,229634430,9860,9860,9860,9860,0
|
|
20231107,163800,229634430,9860,9860,9860,9860,0
|
|
20231107,163700,229634430,9860,9860,9860,9860,601
|
|
20231107,163600,229634430,9860,9860,9860,9860,0
|
|
20231107,163500,229634430,9860,9860,9860,9860,0
|
|
20231107,163400,229634430,9860,9860,9860,9860,0
|
|
20231107,163300,229634430,9860,9860,9860,9860,0
|
|
20231107,163200,229634430,9860,9860,9860,9860,0
|
|
20231107,163100,229634430,9860,9860,9860,9860,0
|
|
20231107,163000,229634430,9860,9860,9860,9860,0
|
|
20231107,162900,229634430,9860,9860,9860,9860,0
|
|
20231107,162800,229634430,9860,9860,9860,9860,0
|
|
20231107,162700,229634430,9860,9860,9860,9860,0
|
|
20231107,162600,229634430,9860,9860,9860,9860,0
|
|
20231107,162500,229634430,9860,9860,9860,9860,0
|
|
20231107,162400,229634430,9860,9860,9860,9860,0
|
|
20231107,162300,229634430,9860,9860,9860,9860,0
|
|
20231107,162200,229634430,9860,9860,9860,9860,0
|
|
20231107,162100,229634430,9860,9860,9860,9860,0
|
|
20231107,162000,229634430,9860,9860,9860,9860,0
|
|
20231107,161900,229634430,9860,9860,9860,9860,0
|
|
20231107,161800,229634430,9860,9860,9860,9860,0
|
|
20231107,161700,229634430,9860,9860,9860,9860,0
|
|
20231107,161600,229634430,9860,9860,9860,9860,0
|
|
20231107,161500,229634430,9860,9860,9860,9860,0
|
|
20231107,161400,229634430,9860,9860,9860,9860,0
|
|
20231107,161300,229634430,9860,9860,9860,9860,0
|
|
20231107,161200,229634430,9860,9860,9860,9860,0
|
|
20231107,161100,229634430,9860,9860,9860,9860,0
|
|
20231107,161000,229634430,9860,9860,9860,9860,0
|
|
20231107,160900,229634430,9860,9860,9860,9860,0
|
|
20231107,160800,229634430,9860,9860,9860,9860,0
|
|
20231107,160700,229634430,9860,9860,9860,9860,601
|
|
20231107,160600,229634430,9860,9860,9860,9860,0
|
|
20231107,160500,229634430,9860,9860,9860,9860,0
|
|
20231107,160400,229634430,9860,9860,9860,9860,0
|
|
20231107,160300,229634430,9860,9860,9860,9860,0
|
|
20231107,160200,229634430,9860,9860,9860,9860,0
|
|
20231107,160100,229634430,9860,9860,9860,9860,0
|
|
20231107,160000,229634430,9860,9860,9860,9860,0
|
|
20231107,155900,229634430,9860,9860,9860,9860,0
|
|
20231107,155800,229634430,9860,9860,9860,9860,0
|
|
20231107,155700,229634430,9860,9860,9860,9860,0
|
|
20231107,155600,229634430,9860,9860,9860,9860,0
|
|
20231107,155500,229634430,9860,9860,9860,9860,0
|
|
20231107,155400,229634430,9860,9860,9860,9860,0
|
|
20231107,155300,229634430,9860,9860,9860,9860,0
|
|
20231107,155200,229634430,9860,9860,9860,9860,0
|
|
20231107,155100,229634430,9860,9860,9860,9860,0
|
|
20231107,155000,229634430,9860,9860,9860,9860,0
|
|
20231107,154900,229634430,9860,9860,9860,9860,0
|
|
20231107,154800,229634430,9860,9860,9860,9860,0
|
|
20231107,154700,229634430,9860,9860,9860,9860,0
|
|
20231107,154600,229634430,9860,9860,9860,9860,0
|
|
20231107,154500,229634430,9860,9860,9860,9860,0
|
|
20231107,154400,229634430,9860,9860,9860,9860,0
|
|
20231107,154300,229634430,9860,9860,9860,9860,0
|
|
20231107,154200,229634430,9860,9860,9860,9860,0
|
|
20231107,154100,229634430,9860,9860,9860,9860,0
|
|
20231107,154000,229634430,9860,9860,9860,9860,0
|
|
20231107,153900,229634430,9860,9860,9860,9860,0
|
|
20231107,153800,229634430,9860,9860,9860,9860,0
|
|
20231107,153700,229634430,9860,9860,9860,9860,601
|
|
20231107,153600,229634430,9860,9860,9860,9860,0
|
|
20231107,153500,229634430,9860,9860,9860,9860,0
|
|
20231107,153400,229634430,9860,9860,9860,9860,0
|
|
20231107,153300,229634430,9860,9860,9860,9860,0
|
|
20231107,153200,229634430,9860,9860,9860,9860,0
|
|
20231107,153100,229634430,9860,9860,9860,9860,0
|
|
20231107,153000,229634430,9860,9860,9860,9860,601
|
|
20231107,152900,223708570,9880,9880,9880,9880,0
|
|
20231107,152800,223708570,9880,9880,9880,9880,0
|
|
20231107,152700,223708570,9880,9880,9880,9880,0
|
|
20231107,152600,223708570,9880,9880,9880,9880,0
|
|
20231107,152500,223708570,9880,9880,9880,9880,0
|
|
20231107,152400,223708570,9880,9880,9880,9880,0
|
|
20231107,152300,223708570,9880,9880,9880,9880,0
|
|
20231107,152200,223708570,9880,9880,9880,9880,0
|
|
20231107,152100,223708570,9880,9880,9880,9880,0
|
|
20231107,152000,223708570,9880,9880,9880,9880,0
|
|
20231107,151900,223708570,9880,9880,9880,9880,0
|
|
20231107,151800,223708570,9880,9880,9880,9880,0
|
|
20231107,151700,223708570,9880,9870,9880,9870,59
|
|
20231107,151600,223125800,9870,9870,9870,9870,0
|
|
20231107,151500,223125800,9870,9870,9870,9870,0
|
|
20231107,151400,223125800,9870,9870,9870,9870,0
|
|
20231107,151300,223125800,9870,9870,9870,9870,0
|
|
20231107,151200,223125800,9870,9870,9870,9870,0
|
|
20231107,151100,223125800,9870,9870,9870,9870,0
|
|
20231107,151000,223125800,9870,9870,9870,9870,0
|
|
20231107,150900,223125800,9870,9870,9870,9870,78
|
|
20231107,150800,222355940,9870,9870,9870,9870,126
|
|
20231107,150700,221112320,9860,9860,9860,9860,0
|
|
20231107,150600,221112320,9860,9860,9860,9860,0
|
|
20231107,150500,221112320,9860,9860,9860,9860,0
|
|
20231107,150400,221112320,9860,9860,9860,9860,160
|
|
20231107,150300,219534720,9870,9870,9870,9870,0
|
|
20231107,150200,219534720,9870,9870,9870,9870,0
|
|
20231107,150100,219534720,9870,9870,9870,9870,0
|
|
20231107,150000,219534720,9870,9870,9870,9870,10
|
|
20231107,145900,219436020,9870,9870,9870,9870,0
|
|
20231107,145800,219436020,9870,9870,9870,9870,0
|
|
20231107,145700,219436020,9870,9870,9870,9870,0
|
|
20231107,145600,219436020,9870,9870,9870,9870,0
|
|
20231107,145500,219436020,9870,9870,9870,9870,1
|
|
20231107,145400,219426150,9830,9830,9830,9830,168
|
|
20231107,145300,217774710,9830,9830,9830,9830,0
|
|
20231107,145200,217774710,9830,9830,9830,9830,2
|
|
20231107,145100,217755050,9830,9830,9830,9830,0
|
|
20231107,145000,217755050,9830,9850,9850,9830,280
|
|
20231107,144900,215001380,9860,9860,9860,9860,87
|
|
20231107,144800,214143560,9870,9870,9870,9870,0
|
|
20231107,144700,214143560,9870,9870,9870,9870,87
|
|
20231107,144600,213284870,9870,9870,9870,9870,0
|
|
20231107,144500,213284870,9870,9870,9870,9870,0
|
|
20231107,144400,213284870,9870,9870,9870,9870,100
|
|
20231107,144300,212297870,9890,9880,9890,9880,126
|
|
20231107,144200,211052740,9880,9880,9890,9880,59
|
|
20231107,144100,210469520,9830,9830,9830,9830,0
|
|
20231107,144000,210469520,9830,9830,9830,9830,114
|
|
20231107,143900,209348900,9820,9820,9820,9820,0
|
|
20231107,143800,209348900,9820,9820,9820,9820,0
|
|
20231107,143700,209348900,9820,9820,9820,9820,0
|
|
20231107,143600,209348900,9820,9820,9820,9820,0
|
|
20231107,143500,209348900,9820,9820,9820,9820,0
|
|
20231107,143400,209348900,9820,9820,9820,9820,0
|
|
20231107,143300,209348900,9820,9840,9840,9810,561
|
|
20231107,143200,203841660,9840,9840,9840,9840,0
|
|
20231107,143100,203841660,9840,9840,9840,9840,20
|
|
20231107,143000,203644860,9840,9840,9840,9840,100
|
|
20231107,142900,202660860,9840,9840,9840,9840,0
|
|
20231107,142800,202660860,9840,9840,9840,9840,70
|
|
20231107,142700,201972060,9840,9840,9850,9840,597
|
|
20231107,142600,196094910,9840,9840,9840,9840,200
|
|
20231107,142500,194126910,9840,9840,9840,9840,0
|
|
20231107,142400,194126910,9840,9800,9840,9800,264
|
|
20231107,142300,191532710,9800,9800,9800,9800,0
|
|
20231107,142200,191532710,9800,9800,9800,9800,0
|
|
20231107,142100,191532710,9800,9800,9800,9800,360
|
|
20231107,142000,188004710,9800,9800,9800,9800,480
|
|
20231107,141900,183300710,9800,9800,9800,9800,250
|
|
20231107,141800,180850710,9800,9800,9800,9800,0
|
|
20231107,141700,180850710,9800,9800,9800,9800,0
|
|
20231107,141600,180850710,9800,9800,9800,9800,0
|
|
20231107,141500,180850710,9800,9800,9800,9800,0
|
|
20231107,141400,180850710,9800,9800,9800,9800,26
|
|
20231107,141300,180595910,9800,9800,9800,9800,160
|
|
20231107,141200,179027910,9800,9800,9800,9800,0
|
|
20231107,141100,179027910,9800,9800,9800,9800,120
|
|
20231107,141000,177851910,9800,9800,9800,9800,60
|
|
20231107,140900,177263910,9800,9800,9800,9800,77
|
|
20231107,140800,176509310,9800,9800,9800,9800,0
|
|
20231107,140700,176509310,9800,9800,9800,9800,0
|
|
20231107,140600,176509310,9800,9800,9800,9800,250
|
|
20231107,140500,174059310,9800,9800,9800,9800,90
|
|
20231107,140400,173177310,9800,9800,9800,9800,350
|
|
20231107,140300,169747310,9830,9830,9830,9830,0
|
|
20231107,140200,169747310,9830,9830,9830,9830,0
|
|
20231107,140100,169747310,9830,9830,9830,9830,0
|
|
20231107,140000,169747310,9830,9830,9830,9830,10
|
|
20231107,135900,169649010,9800,9800,9800,9800,0
|
|
20231107,135800,169649010,9800,9800,9800,9800,140
|
|
20231107,135700,168277010,9800,9800,9800,9800,0
|
|
20231107,135600,168277010,9800,9800,9800,9800,0
|
|
20231107,135500,168277010,9800,9800,9800,9800,120
|
|
20231107,135400,167101010,9800,9800,9800,9800,0
|
|
20231107,135300,167101010,9800,9800,9800,9800,81
|
|
20231107,135200,166307210,9800,9800,9800,9800,0
|
|
20231107,135100,166307210,9800,9800,9800,9800,159
|
|
20231107,135000,164749010,9800,9800,9800,9800,70
|
|
20231107,134900,164063010,9800,9800,9800,9800,150
|
|
20231107,134800,162593010,9800,9800,9800,9800,0
|
|
20231107,134700,162593010,9800,9800,9800,9800,0
|
|
20231107,134600,162593010,9800,9800,9800,9800,0
|
|
20231107,134500,162593010,9800,9800,9800,9800,1
|
|
20231107,134400,162583210,9790,9790,9790,9790,0
|
|
20231107,134300,162583210,9790,9790,9790,9790,26
|
|
20231107,134200,162328670,9790,9790,9790,9790,98
|
|
20231107,134100,161369250,9790,9790,9790,9790,90
|
|
20231107,134000,160488150,9790,9790,9790,9790,100
|
|
20231107,133900,159509150,9790,9790,9790,9790,140
|
|
20231107,133800,158138550,9790,9790,9790,9790,0
|
|
20231107,133700,158138550,9790,9790,9790,9790,0
|
|
20231107,133600,158138550,9790,9790,9790,9790,24
|
|
20231107,133500,157903590,9830,9830,9830,9830,0
|
|
20231107,133400,157903590,9830,9830,9830,9830,0
|
|
20231107,133300,157903590,9830,9830,9830,9830,0
|
|
20231107,133200,157903590,9830,9830,9830,9830,6
|
|
20231107,133100,157844610,9790,9790,9790,9790,0
|
|
20231107,133000,157844610,9790,9790,9790,9790,0
|
|
20231107,132900,157844610,9790,9790,9790,9790,0
|
|
20231107,132800,157844610,9790,9790,9790,9790,0
|
|
20231107,132700,157844610,9790,9790,9790,9790,23
|
|
20231107,132600,157619440,9790,9790,9790,9790,0
|
|
20231107,132500,157619440,9790,9790,9790,9790,0
|
|
20231107,132400,157619440,9790,9790,9790,9790,0
|
|
20231107,132300,157619440,9790,9790,9790,9790,280
|
|
20231107,132200,154878240,9790,9800,9800,9790,194
|
|
20231107,132100,152977560,9800,9800,9800,9800,0
|
|
20231107,132000,152977560,9800,9800,9800,9800,70
|
|
20231107,131900,152291560,9800,9800,9800,9800,586
|
|
20231107,131800,146548760,9800,9800,9800,9800,260
|
|
20231107,131700,144000760,9830,9800,9830,9800,211
|
|
20231107,131600,141932930,9800,9800,9800,9800,770
|
|
20231107,131500,134386930,9800,9800,9800,9800,560
|
|
20231107,131400,128898930,9800,9800,9800,9800,430
|
|
20231107,131300,124684930,9800,9820,9820,9790,810
|
|
20231107,131200,116747670,9820,9820,9820,9820,215
|
|
20231107,131100,114636370,9820,9820,9820,9820,110
|
|
20231107,131000,113556170,9820,9820,9820,9820,90
|
|
20231107,130900,112672370,9820,9820,9820,9820,399
|
|
20231107,130800,108754190,9820,9820,9820,9820,65
|
|
20231107,130700,108115890,9820,9820,9820,9820,71
|
|
20231107,130600,107418670,9830,9830,9830,9830,1
|
|
20231107,130500,107408840,9820,9820,9820,9820,0
|
|
20231107,130400,107408840,9820,9820,9820,9820,190
|
|
20231107,130300,105543040,9840,9840,9840,9840,0
|
|
20231107,130200,105543040,9840,9840,9840,9840,0
|
|
20231107,130100,105543040,9840,9840,9840,9840,0
|
|
20231107,130000,105543040,9840,9840,9840,9840,0
|
|
20231107,125900,105543040,9840,9840,9840,9840,0
|
|
20231107,125800,105543040,9840,9840,9840,9840,0
|
|
20231107,125700,105543040,9840,9840,9840,9840,0
|
|
20231107,125600,105543040,9840,9840,9840,9840,0
|
|
20231107,125500,105543040,9840,9840,9840,9840,0
|
|
20231107,125400,105543040,9840,9840,9840,9840,100
|
|
20231107,125300,104559040,9840,9840,9840,9840,0
|
|
20231107,125200,104559040,9840,9840,9840,9840,0
|
|
20231107,125100,104559040,9840,9800,9840,9800,2
|
|
20231107,125000,104539400,9840,9840,9840,9840,0
|
|
20231107,124900,104539400,9840,9840,9840,9840,1
|
|
20231107,124800,104529560,9840,9840,9840,9840,0
|
|
20231107,124700,104529560,9840,9840,9840,9840,0
|
|
20231107,124600,104529560,9840,9800,9840,9800,3
|
|
20231107,124500,104500120,9790,9790,9790,9790,60
|
|
20231107,124400,103912720,9800,9800,9800,9800,0
|
|
20231107,124300,103912720,9800,9800,9800,9800,48
|
|
20231107,124200,103442320,9800,9800,9800,9800,0
|
|
20231107,124100,103442320,9800,9800,9800,9800,0
|
|
20231107,124000,103442320,9800,9810,9810,9800,887
|
|
20231107,123900,94748350,9810,9810,9810,9810,0
|
|
20231107,123800,94748350,9810,9810,9810,9810,0
|
|
20231107,123700,94748350,9810,9810,9810,9810,0
|
|
20231107,123600,94748350,9810,9810,9810,9810,500
|
|
20231107,123500,89843350,9840,9840,9840,9840,0
|
|
20231107,123400,89843350,9840,9840,9840,9840,2
|
|
20231107,123300,89823670,9800,9800,9800,9800,0
|
|
20231107,123200,89823670,9800,9800,9800,9800,0
|
|
20231107,123100,89823670,9800,9800,9800,9800,0
|
|
20231107,123000,89823670,9800,9800,9800,9800,0
|
|
20231107,122900,89823670,9800,9800,9800,9800,0
|
|
20231107,122800,89823670,9800,9800,9800,9800,0
|
|
20231107,122700,89823670,9800,9800,9800,9800,0
|
|
20231107,122600,89823670,9800,9800,9800,9800,0
|
|
20231107,122500,89823670,9800,9800,9800,9800,0
|
|
20231107,122400,89823670,9800,9800,9800,9800,0
|
|
20231107,122300,89823670,9800,9800,9800,9800,0
|
|
20231107,122200,89823670,9800,9800,9800,9800,0
|
|
20231107,122100,89823670,9800,9800,9800,9800,0
|
|
20231107,122000,89823670,9800,9800,9800,9800,0
|
|
20231107,121900,89823670,9800,9840,9840,9800,163
|
|
20231107,121800,88226230,9800,9800,9800,9800,0
|
|
20231107,121700,88226230,9800,9800,9800,9800,216
|
|
20231107,121600,86109430,9800,9800,9800,9800,50
|
|
20231107,121500,85619430,9800,9800,9800,9800,0
|
|
20231107,121400,85619430,9800,9800,9800,9800,0
|
|
20231107,121300,85619430,9800,9820,9820,9800,867
|
|
20231107,121200,77115900,9820,9820,9820,9820,3
|
|
20231107,121100,77086440,9850,9850,9850,9850,200
|
|
20231107,121000,75116440,9830,9830,9830,9830,41
|
|
20231107,120900,74713410,9820,9820,9820,9820,0
|
|
20231107,120800,74713410,9820,9820,9820,9820,0
|
|
20231107,120700,74713410,9820,9860,9860,9820,845
|
|
20231107,120600,66387180,9870,9870,9870,9870,0
|
|
20231107,120500,66387180,9870,9870,9870,9870,100
|
|
20231107,120400,65400180,9870,9870,9870,9870,0
|
|
20231107,120300,65400180,9870,9870,9870,9870,0
|
|
20231107,120200,65400180,9870,9870,9870,9870,0
|
|
20231107,120100,65400180,9870,9870,9870,9870,0
|
|
20231107,120000,65400180,9870,9870,9870,9870,279
|
|
20231107,115900,62646450,9880,9880,9880,9880,0
|
|
20231107,115800,62646450,9880,9880,9880,9880,0
|
|
20231107,115700,62646450,9880,9880,9880,9880,0
|
|
20231107,115600,62646450,9880,9880,9880,9880,443
|
|
20231107,115500,58269610,9880,9880,9880,9880,1
|
|
20231107,115400,58259730,9890,9890,9890,9890,0
|
|
20231107,115300,58259730,9890,9890,9890,9890,168
|
|
20231107,115200,56598210,9900,9900,9900,9900,0
|
|
20231107,115100,56598210,9900,9890,9900,9890,56
|
|
20231107,115000,56044320,9890,9890,9890,9890,0
|
|
20231107,114900,56044320,9890,9890,9890,9890,0
|
|
20231107,114800,56044320,9890,9890,9890,9890,0
|
|
20231107,114700,56044320,9890,9890,9890,9890,0
|
|
20231107,114600,56044320,9890,9890,9890,9890,0
|
|
20231107,114500,56044320,9890,9890,9890,9890,0
|
|
20231107,114400,56044320,9890,9890,9890,9890,0
|
|
20231107,114300,56044320,9890,9890,9890,9890,419
|
|
20231107,114200,51900410,9900,9900,9900,9900,21
|
|
20231107,114100,51692510,9900,9900,9900,9900,0
|
|
20231107,114000,51692510,9900,9900,9900,9900,0
|
|
20231107,113900,51692510,9900,9900,9900,9900,100
|
|
20231107,113800,50702510,9920,9920,9920,9920,0
|
|
20231107,113700,50702510,9920,9920,9920,9920,0
|
|
20231107,113600,50702510,9920,9920,9920,9920,0
|
|
20231107,113500,50702510,9920,9910,9920,9910,2
|
|
20231107,113400,50682680,9910,9920,9920,9910,2
|
|
20231107,113300,50662850,9900,9900,9900,9900,17
|
|
20231107,113200,50494550,9900,9900,9900,9900,0
|
|
20231107,113100,50494550,9900,9900,9900,9900,0
|
|
20231107,113000,50494550,9900,9900,9900,9900,0
|
|
20231107,112900,50494550,9900,9900,9900,9900,0
|
|
20231107,112800,50494550,9900,9900,9900,9900,0
|
|
20231107,112700,50494550,9900,9900,9900,9900,50
|
|
20231107,112600,49999550,9890,9890,9890,9890,0
|
|
20231107,112500,49999550,9890,9890,9890,9890,0
|
|
20231107,112400,49999550,9890,9900,9900,9890,318
|
|
20231107,112300,46853220,9910,9910,9910,9910,0
|
|
20231107,112200,46853220,9910,9910,9910,9910,0
|
|
20231107,112100,46853220,9910,9910,9910,9910,0
|
|
20231107,112000,46853220,9910,9910,9910,9910,1
|
|
20231107,111900,46843310,9930,9930,9930,9930,0
|
|
20231107,111800,46843310,9930,9930,9930,9930,0
|
|
20231107,111700,46843310,9930,9930,9930,9930,0
|
|
20231107,111600,46843310,9930,9930,9930,9930,1
|
|
20231107,111500,46833380,9920,9920,9920,9920,0
|
|
20231107,111400,46833380,9920,9920,9920,9920,0
|
|
20231107,111300,46833380,9920,9920,9920,9920,0
|
|
20231107,111200,46833380,9920,9920,9920,9920,0
|
|
20231107,111100,46833380,9920,9920,9920,9920,0
|
|
20231107,111000,46833380,9920,9920,9920,9920,0
|
|
20231107,110900,46833380,9920,9920,9920,9920,0
|
|
20231107,110800,46833380,9920,9920,9920,9920,0
|
|
20231107,110700,46833380,9920,9920,9920,9920,0
|
|
20231107,110600,46833380,9920,9920,9920,9920,0
|
|
20231107,110500,46833380,9920,9920,9920,9920,2
|
|
20231107,110400,46813540,9930,9930,9930,9930,1
|
|
20231107,110300,46803610,9900,9900,9900,9900,0
|
|
20231107,110200,46803610,9900,9900,9900,9900,0
|
|
20231107,110100,46803610,9900,9900,9900,9900,0
|
|
20231107,110000,46803610,9900,9900,9900,9900,0
|
|
20231107,105900,46803610,9900,9900,9900,9900,0
|
|
20231107,105800,46803610,9900,9900,9900,9900,0
|
|
20231107,105700,46803610,9900,9900,9900,9900,0
|
|
20231107,105600,46803610,9900,9900,9900,9900,0
|
|
20231107,105500,46803610,9900,9900,9900,9900,0
|
|
20231107,105400,46803610,9900,9900,9900,9900,0
|
|
20231107,105300,46803610,9900,9900,9900,9900,0
|
|
20231107,105200,46803610,9900,9900,9900,9900,3
|
|
20231107,105100,46773910,9900,9900,9900,9900,5
|
|
20231107,105000,46724410,9900,9900,9900,9900,2
|
|
20231107,104900,46704610,9900,9900,9900,9900,102
|
|
20231107,104800,45694810,9900,9900,9900,9900,2
|
|
20231107,104700,45675010,9900,9900,9900,9900,2
|
|
20231107,104600,45655210,9890,9890,9890,9890,0
|
|
20231107,104500,45655210,9890,9900,9900,9890,123
|
|
20231107,104400,44438720,9900,9900,9900,9900,18
|
|
20231107,104300,44260520,9900,9900,9900,9900,0
|
|
20231107,104200,44260520,9900,9900,9900,9900,0
|
|
20231107,104100,44260520,9900,9900,9900,9900,0
|
|
20231107,104000,44260520,9900,9900,9900,9900,2
|
|
20231107,103900,44240720,9890,9890,9890,9890,0
|
|
20231107,103800,44240720,9890,9890,9890,9890,0
|
|
20231107,103700,44240720,9890,9890,9890,9890,0
|
|
20231107,103600,44240720,9890,9890,9890,9880,331
|
|
20231107,103500,40969130,9880,9880,9880,9880,15
|
|
20231107,103400,40820930,9890,9890,9890,9890,0
|
|
20231107,103300,40820930,9890,9890,9890,9890,0
|
|
20231107,103200,40820930,9890,9890,9890,9890,0
|
|
20231107,103100,40820930,9890,9890,9890,9890,202
|
|
20231107,103000,38823150,9890,9890,9890,9890,0
|
|
20231107,102900,38823150,9890,9890,9890,9890,0
|
|
20231107,102800,38823150,9890,9900,9900,9890,968
|
|
20231107,102700,29242380,9910,9910,9910,9910,0
|
|
20231107,102600,29242380,9910,9910,9910,9910,0
|
|
20231107,102500,29242380,9910,9910,9910,9910,0
|
|
20231107,102400,29242380,9910,9910,9910,9910,0
|
|
20231107,102300,29242380,9910,9910,9910,9910,0
|
|
20231107,102200,29242380,9910,9910,9910,9910,0
|
|
20231107,102100,29242380,9910,9910,9910,9910,0
|
|
20231107,102000,29242380,9910,9910,9910,9910,0
|
|
20231107,101900,29242380,9910,9910,9910,9910,0
|
|
20231107,101800,29242380,9910,9910,9910,9910,0
|
|
20231107,101700,29242380,9910,9910,9910,9910,0
|
|
20231107,101600,29242380,9910,9910,9910,9910,0
|
|
20231107,101500,29242380,9910,9910,9910,9910,0
|
|
20231107,101400,29242380,9910,9910,9910,9910,0
|
|
20231107,101300,29242380,9910,9910,9910,9910,0
|
|
20231107,101200,29242380,9910,9910,9910,9910,0
|
|
20231107,101100,29242380,9910,9910,9910,9910,0
|
|
20231107,101000,29242380,9910,9910,9910,9910,0
|
|
20231107,100900,29242380,9910,9910,9910,9910,0
|
|
20231107,100800,29242380,9910,9910,9910,9910,0
|
|
20231107,100700,29242380,9910,9910,9910,9910,0
|
|
20231107,100600,29242380,9910,9920,9920,9910,795
|
|
20231107,100500,21363910,9920,9930,9930,9920,117
|
|
20231107,100400,20203140,9960,9960,9960,9960,0
|
|
20231107,100300,20203140,9960,9960,9960,9960,0
|
|
20231107,100200,20203140,9960,9960,9960,9960,0
|
|
20231107,100100,20203140,9960,9960,9960,9960,0
|
|
20231107,100000,20203140,9960,9960,9960,9960,0
|
|
20231107,095900,20203140,9960,9960,9960,9960,0
|
|
20231107,095800,20203140,9960,9960,9960,9960,0
|
|
20231107,095700,20203140,9960,9960,9960,9960,0
|
|
20231107,095600,20203140,9960,9960,9960,9960,0
|
|
20231107,095500,20203140,9960,9960,9960,9960,0
|
|
20231107,095400,20203140,9960,9960,9960,9960,0
|
|
20231107,095300,20203140,9960,9960,9960,9960,0
|
|
20231107,095200,20203140,9960,9960,9960,9960,0
|
|
20231107,095100,20203140,9960,9960,9960,9960,10
|
|
20231107,095000,20103540,9960,9960,9960,9960,1
|
|
20231107,094900,20093580,9960,9960,9960,9960,0
|
|
20231107,094800,20093580,9960,9960,9960,9960,0
|
|
20231107,094700,20093580,9960,9960,9960,9960,0
|
|
20231107,094600,20093580,9960,9960,9960,9960,30
|
|
20231107,094500,19794780,9950,9950,9950,9950,0
|
|
20231107,094400,19794780,9950,9950,9950,9950,383
|
|
20231107,094300,15983930,9920,9920,9920,9920,0
|
|
20231107,094200,15983930,9920,9920,9920,9920,0
|
|
20231107,094100,15983930,9920,9920,9920,9920,0
|
|
20231107,094000,15983930,9920,9920,9920,9920,0
|
|
20231107,093900,15983930,9920,9920,9920,9920,0
|
|
20231107,093800,15983930,9920,9920,9920,9920,276
|
|
20231107,093700,13246010,9960,9960,9960,9960,0
|
|
20231107,093600,13246010,9960,9960,9960,9960,0
|
|
20231107,093500,13246010,9960,9960,9960,9960,0
|
|
20231107,093400,13246010,9960,9960,9960,9960,0
|
|
20231107,093300,13246010,9960,9960,9960,9960,0
|
|
20231107,093200,13246010,9960,9960,9960,9960,0
|
|
20231107,093100,13246010,9960,9960,9960,9960,0
|
|
20231107,093000,13246010,9960,9960,9960,9960,11
|
|
20231107,092900,13136450,9920,9920,9920,9920,0
|
|
20231107,092800,13136450,9920,9920,9920,9920,0
|
|
20231107,092700,13136450,9920,9920,9920,9920,326
|
|
20231107,092600,9902530,9920,9920,9920,9920,0
|
|
20231107,092500,9902530,9920,9930,9930,9920,100
|
|
20231107,092400,8910520,9930,9930,9930,9930,0
|
|
20231107,092300,8910520,9930,9930,9930,9930,1
|
|
20231107,092200,8900590,9930,9930,9930,9930,0
|
|
20231107,092100,8900590,9930,9930,9930,9930,10
|
|
20231107,092000,8801290,9970,9970,9970,9970,0
|
|
20231107,091900,8801290,9970,9970,9970,9970,0
|
|
20231107,091800,8801290,9970,9920,9970,9920,301
|
|
20231107,091700,5815320,9920,9920,9920,9920,0
|
|
20231107,091600,5815320,9920,9920,9920,9920,0
|
|
20231107,091500,5815320,9920,9920,9920,9920,0
|
|
20231107,091400,5815320,9920,9920,9920,9920,0
|
|
20231107,091300,5815320,9920,9920,9920,9920,0
|
|
20231107,091200,5815320,9920,9920,9920,9920,0
|
|
20231107,091100,5815320,9920,9920,9920,9920,0
|
|
20231107,091000,5815320,9920,9920,9920,9920,0
|
|
20231107,090900,5815320,9920,9930,9930,9920,122
|
|
20231107,090800,4604080,9920,9920,9920,9920,0
|
|
20231107,090700,4604080,9920,9920,9920,9920,0
|
|
20231107,090600,4604080,9920,9920,9920,9920,0
|
|
20231107,090500,4604080,9920,9920,9920,9920,0
|
|
20231107,090400,4604080,9920,9920,9920,9920,108
|
|
20231107,090300,3532720,9920,9920,9920,9920,0
|
|
20231107,090200,3532720,9920,9920,10000,9920,53
|
|
20231107,090100,3006000,9920,9920,9920,9920,0
|
|
20231107,090000,3006000,9920,9920,9920,9920,291
|