580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,183700,117771440,9890,9890,9890,9890,354
|
|
20231110,183600,117771440,9890,9890,9890,9890,0
|
|
20231110,183500,117771440,9890,9890,9890,9890,0
|
|
20231110,183400,117771440,9890,9890,9890,9890,0
|
|
20231110,183300,117771440,9890,9890,9890,9890,0
|
|
20231110,183200,117771440,9890,9890,9890,9890,0
|
|
20231110,183100,117771440,9890,9890,9890,9890,0
|
|
20231110,183000,117771440,9890,9890,9890,9890,0
|
|
20231110,182900,117771440,9890,9890,9890,9890,0
|
|
20231110,182800,117771440,9890,9890,9890,9890,0
|
|
20231110,182700,117771440,9890,9890,9890,9890,0
|
|
20231110,182600,117771440,9890,9890,9890,9890,0
|
|
20231110,182500,117771440,9890,9890,9890,9890,0
|
|
20231110,182400,117771440,9890,9890,9890,9890,0
|
|
20231110,182300,117771440,9890,9890,9890,9890,0
|
|
20231110,182200,117771440,9890,9890,9890,9890,0
|
|
20231110,182100,117771440,9890,9890,9890,9890,0
|
|
20231110,182000,117771440,9890,9890,9890,9890,0
|
|
20231110,181900,117771440,9890,9890,9890,9890,0
|
|
20231110,181800,117771440,9890,9890,9890,9890,0
|
|
20231110,181700,117771440,9890,9890,9890,9890,0
|
|
20231110,181600,117771440,9890,9890,9890,9890,0
|
|
20231110,181500,117771440,9890,9890,9890,9890,0
|
|
20231110,181400,117771440,9890,9890,9890,9890,0
|
|
20231110,181300,117771440,9890,9890,9890,9890,0
|
|
20231110,181200,117771440,9890,9890,9890,9890,0
|
|
20231110,181100,117771440,9890,9890,9890,9890,0
|
|
20231110,181000,117771440,9890,9890,9890,9890,0
|
|
20231110,180900,117771440,9890,9890,9890,9890,0
|
|
20231110,180800,117771440,9890,9890,9890,9890,0
|
|
20231110,180700,117771440,9890,9890,9890,9890,354
|
|
20231110,180600,117771440,9890,9890,9890,9890,0
|
|
20231110,180500,117771440,9890,9890,9890,9890,0
|
|
20231110,180400,117771440,9890,9890,9890,9890,0
|
|
20231110,180300,117771440,9890,9890,9890,9890,0
|
|
20231110,180200,117771440,9890,9890,9890,9890,0
|
|
20231110,180100,117771440,9890,9890,9890,9890,0
|
|
20231110,180000,117771440,9890,9890,9890,9890,0
|
|
20231110,175900,117771440,9890,9890,9890,9890,0
|
|
20231110,175800,117771440,9890,9890,9890,9890,0
|
|
20231110,175700,117771440,9890,9890,9890,9890,0
|
|
20231110,175600,117771440,9890,9890,9890,9890,0
|
|
20231110,175500,117771440,9890,9890,9890,9890,0
|
|
20231110,175400,117771440,9890,9890,9890,9890,0
|
|
20231110,175300,117771440,9890,9890,9890,9890,0
|
|
20231110,175200,117771440,9890,9890,9890,9890,0
|
|
20231110,175100,117771440,9890,9890,9890,9890,0
|
|
20231110,175000,117771440,9890,9890,9890,9890,0
|
|
20231110,174900,117771440,9890,9890,9890,9890,0
|
|
20231110,174800,117771440,9890,9890,9890,9890,0
|
|
20231110,174700,117771440,9890,9890,9890,9890,0
|
|
20231110,174600,117771440,9890,9890,9890,9890,0
|
|
20231110,174500,117771440,9890,9890,9890,9890,0
|
|
20231110,174400,117771440,9890,9890,9890,9890,0
|
|
20231110,174300,117771440,9890,9890,9890,9890,0
|
|
20231110,174200,117771440,9890,9890,9890,9890,0
|
|
20231110,174100,117771440,9890,9890,9890,9890,0
|
|
20231110,174000,117771440,9890,9890,9890,9890,0
|
|
20231110,173900,117771440,9890,9890,9890,9890,0
|
|
20231110,173800,117771440,9890,9890,9890,9890,0
|
|
20231110,173700,117771440,9890,9890,9890,9890,354
|
|
20231110,173600,117771440,9890,9890,9890,9890,0
|
|
20231110,173500,117771440,9890,9890,9890,9890,0
|
|
20231110,173400,117771440,9890,9890,9890,9890,0
|
|
20231110,173300,117771440,9890,9890,9890,9890,0
|
|
20231110,173200,117771440,9890,9890,9890,9890,0
|
|
20231110,173100,117771440,9890,9890,9890,9890,0
|
|
20231110,173000,117771440,9890,9890,9890,9890,0
|
|
20231110,172900,117771440,9890,9890,9890,9890,0
|
|
20231110,172800,117771440,9890,9890,9890,9890,0
|
|
20231110,172700,117771440,9890,9890,9890,9890,0
|
|
20231110,172600,117771440,9890,9890,9890,9890,0
|
|
20231110,172500,117771440,9890,9890,9890,9890,0
|
|
20231110,172400,117771440,9890,9890,9890,9890,0
|
|
20231110,172300,117771440,9890,9890,9890,9890,0
|
|
20231110,172200,117771440,9890,9890,9890,9890,0
|
|
20231110,172100,117771440,9890,9890,9890,9890,0
|
|
20231110,172000,117771440,9890,9890,9890,9890,0
|
|
20231110,171900,117771440,9890,9890,9890,9890,0
|
|
20231110,171800,117771440,9890,9890,9890,9890,0
|
|
20231110,171700,117771440,9890,9890,9890,9890,0
|
|
20231110,171600,117771440,9890,9890,9890,9890,0
|
|
20231110,171500,117771440,9890,9890,9890,9890,0
|
|
20231110,171400,117771440,9890,9890,9890,9890,0
|
|
20231110,171300,117771440,9890,9890,9890,9890,0
|
|
20231110,171200,117771440,9890,9890,9890,9890,0
|
|
20231110,171100,117771440,9890,9890,9890,9890,0
|
|
20231110,171000,117771440,9890,9890,9890,9890,0
|
|
20231110,170900,117771440,9890,9890,9890,9890,0
|
|
20231110,170800,117771440,9890,9890,9890,9890,0
|
|
20231110,170700,117771440,9890,9890,9890,9890,354
|
|
20231110,170600,117771440,9890,9890,9890,9890,0
|
|
20231110,170500,117771440,9890,9890,9890,9890,0
|
|
20231110,170400,117771440,9890,9890,9890,9890,0
|
|
20231110,170300,117771440,9890,9890,9890,9890,0
|
|
20231110,170200,117771440,9890,9890,9890,9890,0
|
|
20231110,170100,117771440,9890,9890,9890,9890,0
|
|
20231110,170000,117771440,9890,9890,9890,9890,0
|
|
20231110,165900,117771440,9890,9890,9890,9890,0
|
|
20231110,165800,117771440,9890,9890,9890,9890,0
|
|
20231110,165700,117771440,9890,9890,9890,9890,0
|
|
20231110,165600,117771440,9890,9890,9890,9890,0
|
|
20231110,165500,117771440,9890,9890,9890,9890,0
|
|
20231110,165400,117771440,9890,9890,9890,9890,0
|
|
20231110,165300,117771440,9890,9890,9890,9890,0
|
|
20231110,165200,117771440,9890,9890,9890,9890,0
|
|
20231110,165100,117771440,9890,9890,9890,9890,0
|
|
20231110,165000,117771440,9890,9890,9890,9890,0
|
|
20231110,164900,117771440,9890,9890,9890,9890,0
|
|
20231110,164800,117771440,9890,9890,9890,9890,0
|
|
20231110,164700,117771440,9890,9890,9890,9890,0
|
|
20231110,164600,117771440,9890,9890,9890,9890,0
|
|
20231110,164500,117771440,9890,9890,9890,9890,0
|
|
20231110,164400,117771440,9890,9890,9890,9890,0
|
|
20231110,164300,117771440,9890,9890,9890,9890,0
|
|
20231110,164200,117771440,9890,9890,9890,9890,0
|
|
20231110,164100,117771440,9890,9890,9890,9890,0
|
|
20231110,164000,117771440,9890,9890,9890,9890,0
|
|
20231110,163900,117771440,9890,9890,9890,9890,0
|
|
20231110,163800,117771440,9890,9890,9890,9890,0
|
|
20231110,163700,117771440,9890,9890,9890,9890,354
|
|
20231110,163600,117771440,9890,9890,9890,9890,0
|
|
20231110,163500,117771440,9890,9890,9890,9890,0
|
|
20231110,163400,117771440,9890,9890,9890,9890,0
|
|
20231110,163300,117771440,9890,9890,9890,9890,0
|
|
20231110,163200,117771440,9890,9890,9890,9890,0
|
|
20231110,163100,117771440,9890,9890,9890,9890,0
|
|
20231110,163000,117771440,9890,9890,9890,9890,0
|
|
20231110,162900,117771440,9890,9890,9890,9890,0
|
|
20231110,162800,117771440,9890,9890,9890,9890,0
|
|
20231110,162700,117771440,9890,9890,9890,9890,0
|
|
20231110,162600,117771440,9890,9890,9890,9890,0
|
|
20231110,162500,117771440,9890,9890,9890,9890,0
|
|
20231110,162400,117771440,9890,9890,9890,9890,0
|
|
20231110,162300,117771440,9890,9890,9890,9890,0
|
|
20231110,162200,117771440,9890,9890,9890,9890,0
|
|
20231110,162100,117771440,9890,9890,9890,9890,0
|
|
20231110,162000,117771440,9890,9890,9890,9890,0
|
|
20231110,161900,117771440,9890,9890,9890,9890,0
|
|
20231110,161800,117771440,9890,9890,9890,9890,0
|
|
20231110,161700,117771440,9890,9890,9890,9890,0
|
|
20231110,161600,117771440,9890,9890,9890,9890,0
|
|
20231110,161500,117771440,9890,9890,9890,9890,0
|
|
20231110,161400,117771440,9890,9890,9890,9890,0
|
|
20231110,161300,117771440,9890,9890,9890,9890,0
|
|
20231110,161200,117771440,9890,9890,9890,9890,0
|
|
20231110,161100,117771440,9890,9890,9890,9890,0
|
|
20231110,161000,117771440,9890,9890,9890,9890,0
|
|
20231110,160900,117771440,9890,9890,9890,9890,0
|
|
20231110,160800,117771440,9890,9890,9890,9890,0
|
|
20231110,160700,117771440,9890,9890,9890,9890,354
|
|
20231110,160600,117771440,9890,9890,9890,9890,0
|
|
20231110,160500,117771440,9890,9890,9890,9890,0
|
|
20231110,160400,117771440,9890,9890,9890,9890,0
|
|
20231110,160300,117771440,9890,9890,9890,9890,0
|
|
20231110,160200,117771440,9890,9890,9890,9890,0
|
|
20231110,160100,117771440,9890,9890,9890,9890,0
|
|
20231110,160000,117771440,9890,9890,9890,9890,0
|
|
20231110,155900,117771440,9890,9890,9890,9890,0
|
|
20231110,155800,117771440,9890,9890,9890,9890,0
|
|
20231110,155700,117771440,9890,9890,9890,9890,0
|
|
20231110,155600,117771440,9890,9890,9890,9890,0
|
|
20231110,155500,117771440,9890,9890,9890,9890,0
|
|
20231110,155400,117771440,9890,9890,9890,9890,0
|
|
20231110,155300,117771440,9890,9890,9890,9890,0
|
|
20231110,155200,117771440,9890,9890,9890,9890,0
|
|
20231110,155100,117771440,9890,9890,9890,9890,0
|
|
20231110,155000,117771440,9890,9890,9890,9890,0
|
|
20231110,154900,117771440,9890,9890,9890,9890,0
|
|
20231110,154800,117771440,9890,9890,9890,9890,0
|
|
20231110,154700,117771440,9890,9890,9890,9890,0
|
|
20231110,154600,117771440,9890,9890,9890,9890,0
|
|
20231110,154500,117771440,9890,9890,9890,9890,0
|
|
20231110,154400,117771440,9890,9890,9890,9890,0
|
|
20231110,154300,117771440,9890,9890,9890,9890,0
|
|
20231110,154200,117771440,9890,9890,9890,9890,0
|
|
20231110,154100,117771440,9890,9890,9890,9890,0
|
|
20231110,154000,117771440,9890,9890,9890,9890,0
|
|
20231110,153900,117771440,9890,9890,9890,9890,0
|
|
20231110,153800,117771440,9890,9890,9890,9890,0
|
|
20231110,153700,117771440,9890,9890,9890,9890,354
|
|
20231110,153600,117771440,9890,9890,9890,9890,0
|
|
20231110,153500,117771440,9890,9890,9890,9890,0
|
|
20231110,153400,117771440,9890,9890,9890,9890,0
|
|
20231110,153300,117771440,9890,9890,9890,9890,0
|
|
20231110,153200,117771440,9890,9890,9890,9890,0
|
|
20231110,153100,117771440,9890,9890,9890,9890,0
|
|
20231110,153000,117771440,9890,9890,9890,9890,354
|
|
20231110,152900,114270380,9850,9850,9850,9850,0
|
|
20231110,152800,114270380,9850,9850,9850,9850,0
|
|
20231110,152700,114270380,9850,9850,9850,9850,0
|
|
20231110,152600,114270380,9850,9850,9850,9850,0
|
|
20231110,152500,114270380,9850,9850,9850,9850,0
|
|
20231110,152400,114270380,9850,9850,9850,9850,0
|
|
20231110,152300,114270380,9850,9850,9850,9850,0
|
|
20231110,152200,114270380,9850,9850,9850,9850,0
|
|
20231110,152100,114270380,9850,9850,9850,9850,0
|
|
20231110,152000,114270380,9850,9850,9850,9850,0
|
|
20231110,151900,114270380,9850,9850,9850,9850,1
|
|
20231110,151800,114260530,9890,9890,9890,9890,0
|
|
20231110,151700,114260530,9890,9890,9890,9890,8
|
|
20231110,151600,114181410,9890,9890,9890,9890,6
|
|
20231110,151500,114122070,9890,9840,9890,9840,606
|
|
20231110,151400,108158930,9840,9840,9840,9840,190
|
|
20231110,151300,106289330,9840,9850,9850,9840,165
|
|
20231110,151200,104664160,9850,9850,9850,9850,0
|
|
20231110,151100,104664160,9850,9850,9850,9850,0
|
|
20231110,151000,104664160,9850,9850,9850,9850,0
|
|
20231110,150900,104664160,9850,9890,9890,9850,9
|
|
20231110,150800,104575190,9850,9850,9850,9850,0
|
|
20231110,150700,104575190,9850,9880,9880,9850,721
|
|
20231110,150600,97462420,9870,9870,9870,9870,0
|
|
20231110,150500,97462420,9870,9870,9870,9870,0
|
|
20231110,150400,97462420,9870,9870,9870,9870,0
|
|
20231110,150300,97462420,9870,9870,9870,9870,0
|
|
20231110,150200,97462420,9870,9870,9870,9870,0
|
|
20231110,150100,97462420,9870,9870,9870,9870,0
|
|
20231110,150000,97462420,9870,9870,9870,9870,0
|
|
20231110,145900,97462420,9870,9870,9870,9870,0
|
|
20231110,145800,97462420,9870,9870,9870,9870,0
|
|
20231110,145700,97462420,9870,9870,9870,9870,0
|
|
20231110,145600,97462420,9870,9870,9870,9870,0
|
|
20231110,145500,97462420,9870,9870,9870,9870,0
|
|
20231110,145400,97462420,9870,9870,9870,9870,477
|
|
20231110,145300,92754430,9860,9860,9860,9860,3
|
|
20231110,145200,92724850,9860,9860,9860,9860,0
|
|
20231110,145100,92724850,9860,9860,9860,9860,0
|
|
20231110,145000,92724850,9860,9860,9860,9860,0
|
|
20231110,144900,92724850,9860,9860,9860,9860,2
|
|
20231110,144800,92705130,9860,9860,9860,9860,0
|
|
20231110,144700,92705130,9860,9860,9860,9860,0
|
|
20231110,144600,92705130,9860,9860,9860,9860,0
|
|
20231110,144500,92705130,9860,9860,9860,9860,0
|
|
20231110,144400,92705130,9860,9860,9860,9860,65
|
|
20231110,144300,92064230,9860,9870,9870,9860,2
|
|
20231110,144200,92044500,9870,9870,9870,9870,3
|
|
20231110,144100,92014890,9870,9870,9870,9870,2
|
|
20231110,144000,91995150,9850,9850,9850,9850,0
|
|
20231110,143900,91995150,9850,9850,9850,9850,0
|
|
20231110,143800,91995150,9850,9850,9850,9850,2
|
|
20231110,143700,91975450,9840,9840,9840,9840,0
|
|
20231110,143600,91975450,9840,9840,9840,9840,0
|
|
20231110,143500,91975450,9840,9840,9840,9840,0
|
|
20231110,143400,91975450,9840,9840,9840,9840,0
|
|
20231110,143300,91975450,9840,9840,9840,9840,0
|
|
20231110,143200,91975450,9840,9840,9840,9840,0
|
|
20231110,143100,91975450,9840,9840,9840,9840,0
|
|
20231110,143000,91975450,9840,9840,9840,9840,0
|
|
20231110,142900,91975450,9840,9840,9840,9840,0
|
|
20231110,142800,91975450,9840,9840,9840,9840,0
|
|
20231110,142700,91975450,9840,9840,9840,9840,0
|
|
20231110,142600,91975450,9840,9840,9840,9840,0
|
|
20231110,142500,91975450,9840,9840,9840,9840,0
|
|
20231110,142400,91975450,9840,9840,9840,9840,0
|
|
20231110,142300,91975450,9840,9880,9880,9840,102
|
|
20231110,142200,90967770,9880,9880,9880,9880,0
|
|
20231110,142100,90967770,9880,9880,9880,9880,0
|
|
20231110,142000,90967770,9880,9880,9880,9880,0
|
|
20231110,141900,90967770,9880,9880,9880,9880,0
|
|
20231110,141800,90967770,9880,9880,9880,9880,4
|
|
20231110,141700,90928250,9790,9850,9850,9780,1781
|
|
20231110,141600,73450270,9860,9860,9860,9860,0
|
|
20231110,141500,73450270,9860,9860,9860,9860,0
|
|
20231110,141400,73450270,9860,9860,9860,9860,0
|
|
20231110,141300,73450270,9860,9860,9860,9860,0
|
|
20231110,141200,73450270,9860,9860,9860,9860,0
|
|
20231110,141100,73450270,9860,9860,9860,9860,0
|
|
20231110,141000,73450270,9860,9860,9860,9860,0
|
|
20231110,140900,73450270,9860,9860,9860,9860,0
|
|
20231110,140800,73450270,9860,9860,9860,9860,0
|
|
20231110,140700,73450270,9860,9860,9860,9860,0
|
|
20231110,140600,73450270,9860,9860,9860,9860,0
|
|
20231110,140500,73450270,9860,9860,9860,9860,0
|
|
20231110,140400,73450270,9860,9860,9860,9860,62
|
|
20231110,140300,72838950,9850,9850,9850,9850,0
|
|
20231110,140200,72838950,9850,9850,9850,9850,0
|
|
20231110,140100,72838950,9850,9850,9850,9850,0
|
|
20231110,140000,72838950,9850,9850,9850,9850,54
|
|
20231110,135900,72307050,9850,9850,9850,9850,0
|
|
20231110,135800,72307050,9850,9860,9860,9850,43
|
|
20231110,135700,71883090,9860,9860,9860,9860,0
|
|
20231110,135600,71883090,9860,9860,9860,9860,0
|
|
20231110,135500,71883090,9860,9860,9860,9860,0
|
|
20231110,135400,71883090,9860,9870,9870,9860,32
|
|
20231110,135300,71567490,9870,9880,9880,9870,21
|
|
20231110,135200,71360020,9880,9880,9880,9880,0
|
|
20231110,135100,71360020,9880,9880,9880,9880,0
|
|
20231110,135000,71360020,9880,9880,9880,9880,0
|
|
20231110,134900,71360020,9880,9880,9880,9880,0
|
|
20231110,134800,71360020,9880,9880,9880,9880,0
|
|
20231110,134700,71360020,9880,9880,9880,9880,6
|
|
20231110,134600,71300740,9880,9880,9880,9880,0
|
|
20231110,134500,71300740,9880,9880,9880,9880,2
|
|
20231110,134400,71280980,9860,9860,9860,9860,0
|
|
20231110,134300,71280980,9860,9880,9880,9860,5
|
|
20231110,134200,71231600,9860,9880,9880,9860,27
|
|
20231110,134100,70964860,9880,9880,9880,9880,0
|
|
20231110,134000,70964860,9880,9880,9880,9880,0
|
|
20231110,133900,70964860,9880,9880,9880,9880,52
|
|
20231110,133800,70451100,9880,9880,9880,9880,0
|
|
20231110,133700,70451100,9880,9880,9880,9880,0
|
|
20231110,133600,70451100,9880,9880,9880,9880,0
|
|
20231110,133500,70451100,9880,9880,9880,9880,0
|
|
20231110,133400,70451100,9880,9880,9880,9880,0
|
|
20231110,133300,70451100,9880,9880,9880,9880,4
|
|
20231110,133200,70411580,9880,9880,9880,9880,0
|
|
20231110,133100,70411580,9880,9880,9880,9880,0
|
|
20231110,133000,70411580,9880,9880,9880,9880,1
|
|
20231110,132900,70401700,9880,9880,9880,9880,0
|
|
20231110,132800,70401700,9880,9880,9880,9880,0
|
|
20231110,132700,70401700,9880,9880,9880,9880,0
|
|
20231110,132600,70401700,9880,9880,9880,9880,0
|
|
20231110,132500,70401700,9880,9880,9880,9880,4
|
|
20231110,132400,70362180,9880,9880,9880,9880,5
|
|
20231110,132300,70312780,9880,9880,9880,9880,5
|
|
20231110,132200,70263380,9860,9860,9880,9860,354
|
|
20231110,132100,66768910,9850,9850,9850,9850,0
|
|
20231110,132000,66768910,9850,9850,9850,9850,0
|
|
20231110,131900,66768910,9850,9850,9850,9850,0
|
|
20231110,131800,66768910,9850,9850,9850,9850,0
|
|
20231110,131700,66768910,9850,9850,9850,9850,0
|
|
20231110,131600,66768910,9850,9850,9850,9850,0
|
|
20231110,131500,66768910,9850,9850,9850,9850,0
|
|
20231110,131400,66768910,9850,9850,9850,9850,0
|
|
20231110,131300,66768910,9850,9850,9850,9850,0
|
|
20231110,131200,66768910,9850,9850,9850,9850,0
|
|
20231110,131100,66768910,9850,9850,9850,9850,0
|
|
20231110,131000,66768910,9850,9850,9850,9850,0
|
|
20231110,130900,66768910,9850,9850,9850,9850,0
|
|
20231110,130800,66768910,9850,9850,9850,9850,0
|
|
20231110,130700,66768910,9850,9850,9850,9850,0
|
|
20231110,130600,66768910,9850,9850,9850,9850,0
|
|
20231110,130500,66768910,9850,9850,9850,9850,0
|
|
20231110,130400,66768910,9850,9850,9850,9850,0
|
|
20231110,130300,66768910,9850,9850,9850,9850,0
|
|
20231110,130200,66768910,9850,9850,9850,9850,84
|
|
20231110,130100,65941510,9830,9830,9830,9830,0
|
|
20231110,130000,65941510,9830,9830,9830,9830,3
|
|
20231110,125900,65912020,9830,9850,9850,9830,26
|
|
20231110,125800,65655940,9830,9830,9830,9830,30
|
|
20231110,125700,65361040,9830,9830,9830,9830,0
|
|
20231110,125600,65361040,9830,9830,9830,9830,0
|
|
20231110,125500,65361040,9830,9830,9830,9830,0
|
|
20231110,125400,65361040,9830,9830,9830,9830,0
|
|
20231110,125300,65361040,9830,9830,9830,9830,0
|
|
20231110,125200,65361040,9830,9830,9830,9830,0
|
|
20231110,125100,65361040,9830,9830,9830,9830,0
|
|
20231110,125000,65361040,9830,9830,9830,9830,0
|
|
20231110,124900,65361040,9830,9830,9830,9830,0
|
|
20231110,124800,65361040,9830,9830,9830,9830,25
|
|
20231110,124700,65115290,9830,9830,9830,9830,0
|
|
20231110,124600,65115290,9830,9830,9830,9830,0
|
|
20231110,124500,65115290,9830,9830,9830,9830,0
|
|
20231110,124400,65115290,9830,9830,9830,9830,0
|
|
20231110,124300,65115290,9830,9830,9830,9830,0
|
|
20231110,124200,65115290,9830,9830,9830,9830,0
|
|
20231110,124100,65115290,9830,9830,9830,9830,0
|
|
20231110,124000,65115290,9830,9830,9830,9830,0
|
|
20231110,123900,65115290,9830,9830,9830,9830,5
|
|
20231110,123800,65066140,9830,9830,9830,9830,0
|
|
20231110,123700,65066140,9830,9830,9830,9830,3
|
|
20231110,123600,65036650,9850,9850,9850,9850,0
|
|
20231110,123500,65036650,9850,9850,9850,9850,0
|
|
20231110,123400,65036650,9850,9850,9850,9850,0
|
|
20231110,123300,65036650,9850,9850,9850,9850,0
|
|
20231110,123200,65036650,9850,9850,9850,9850,0
|
|
20231110,123100,65036650,9850,9850,9850,9850,0
|
|
20231110,123000,65036650,9850,9850,9850,9850,0
|
|
20231110,122900,65036650,9850,9850,9850,9850,0
|
|
20231110,122800,65036650,9850,9850,9850,9850,0
|
|
20231110,122700,65036650,9850,9850,9850,9850,0
|
|
20231110,122600,65036650,9850,9850,9850,9850,0
|
|
20231110,122500,65036650,9850,9850,9850,9850,0
|
|
20231110,122400,65036650,9850,9850,9850,9850,0
|
|
20231110,122300,65036650,9850,9850,9850,9850,0
|
|
20231110,122200,65036650,9850,9850,9850,9850,44
|
|
20231110,122100,64603250,9840,9840,9840,9840,0
|
|
20231110,122000,64603250,9840,9840,9840,9840,0
|
|
20231110,121900,64603250,9840,9840,9840,9840,0
|
|
20231110,121800,64603250,9840,9840,9840,9840,0
|
|
20231110,121700,64603250,9840,9840,9840,9840,0
|
|
20231110,121600,64603250,9840,9840,9840,9840,58
|
|
20231110,121500,64032530,9850,9850,9850,9850,0
|
|
20231110,121400,64032530,9850,9850,9850,9850,5
|
|
20231110,121300,63983280,9840,9840,9840,9840,0
|
|
20231110,121200,63983280,9840,9840,9840,9840,0
|
|
20231110,121100,63983280,9840,9840,9840,9840,4
|
|
20231110,121000,63943920,9840,9840,9840,9840,0
|
|
20231110,120900,63943920,9840,9840,9840,9840,0
|
|
20231110,120800,63943920,9840,9840,9840,9840,0
|
|
20231110,120700,63943920,9840,9840,9840,9840,0
|
|
20231110,120600,63943920,9840,9840,9840,9840,0
|
|
20231110,120500,63943920,9840,9840,9840,9840,0
|
|
20231110,120400,63943920,9840,9840,9840,9840,0
|
|
20231110,120300,63943920,9840,9840,9840,9840,0
|
|
20231110,120200,63943920,9840,9840,9840,9840,0
|
|
20231110,120100,63943920,9840,9840,9840,9840,0
|
|
20231110,120000,63943920,9840,9840,9840,9840,85
|
|
20231110,115900,63107520,9840,9840,9840,9840,0
|
|
20231110,115800,63107520,9840,9840,9840,9840,0
|
|
20231110,115700,63107520,9840,9840,9840,9840,66
|
|
20231110,115600,62458080,9830,9830,9830,9830,0
|
|
20231110,115500,62458080,9830,9830,9830,9830,1
|
|
20231110,115400,62448250,9830,9830,9830,9830,3
|
|
20231110,115300,62418760,9830,9830,9830,9830,0
|
|
20231110,115200,62418760,9830,9830,9830,9830,0
|
|
20231110,115100,62418760,9830,9830,9830,9830,0
|
|
20231110,115000,62418760,9830,9830,9830,9830,0
|
|
20231110,114900,62418760,9830,9830,9830,9830,0
|
|
20231110,114800,62418760,9830,9830,9830,9830,0
|
|
20231110,114700,62418760,9830,9830,9830,9830,0
|
|
20231110,114600,62418760,9830,9830,9830,9830,0
|
|
20231110,114500,62418760,9830,9830,9830,9830,0
|
|
20231110,114400,62418760,9830,9830,9830,9830,0
|
|
20231110,114300,62418760,9830,9830,9830,9830,0
|
|
20231110,114200,62418760,9830,9830,9830,9830,0
|
|
20231110,114100,62418760,9830,9830,9830,9830,0
|
|
20231110,114000,62418760,9830,9830,9830,9830,0
|
|
20231110,113900,62418760,9830,9830,9830,9830,0
|
|
20231110,113800,62418760,9830,9830,9830,9830,0
|
|
20231110,113700,62418760,9830,9830,9830,9830,0
|
|
20231110,113600,62418760,9830,9830,9830,9830,0
|
|
20231110,113500,62418760,9830,9830,9830,9830,40
|
|
20231110,113400,62025560,9830,9830,9830,9830,1
|
|
20231110,113300,62015730,9840,9840,9840,9840,23
|
|
20231110,113200,61789410,9840,9840,9840,9840,0
|
|
20231110,113100,61789410,9840,9840,9840,9840,0
|
|
20231110,113000,61789410,9840,9840,9840,9840,1
|
|
20231110,112900,61779570,9830,9830,9830,9830,0
|
|
20231110,112800,61779570,9830,9830,9830,9830,0
|
|
20231110,112700,61779570,9830,9830,9830,9830,0
|
|
20231110,112600,61779570,9830,9830,9830,9830,0
|
|
20231110,112500,61779570,9830,9830,9830,9830,0
|
|
20231110,112400,61779570,9830,9830,9830,9830,0
|
|
20231110,112300,61779570,9830,9830,9830,9830,0
|
|
20231110,112200,61779570,9830,9830,9830,9830,0
|
|
20231110,112100,61779570,9830,9830,9830,9830,0
|
|
20231110,112000,61779570,9830,9830,9830,9830,10
|
|
20231110,111900,61681270,9830,9830,9830,9830,0
|
|
20231110,111800,61681270,9830,9830,9830,9830,0
|
|
20231110,111700,61681270,9830,9830,9830,9830,0
|
|
20231110,111600,61681270,9830,9830,9830,9830,0
|
|
20231110,111500,61681270,9830,9830,9830,9830,0
|
|
20231110,111400,61681270,9830,9830,9830,9830,0
|
|
20231110,111300,61681270,9830,9830,9830,9830,0
|
|
20231110,111200,61681270,9830,9830,9830,9830,0
|
|
20231110,111100,61681270,9830,9830,9830,9830,100
|
|
20231110,111000,60698270,9840,9840,9840,9840,25
|
|
20231110,110900,60452270,9830,9830,9830,9830,0
|
|
20231110,110800,60452270,9830,9830,9830,9830,0
|
|
20231110,110700,60452270,9830,9830,9830,9830,0
|
|
20231110,110600,60452270,9830,9830,9830,9830,0
|
|
20231110,110500,60452270,9830,9830,9830,9830,0
|
|
20231110,110400,60452270,9830,9830,9830,9830,0
|
|
20231110,110300,60452270,9830,9830,9830,9830,0
|
|
20231110,110200,60452270,9830,9830,9830,9830,0
|
|
20231110,110100,60452270,9830,9840,9840,9830,110
|
|
20231110,110000,59369960,9830,9830,9830,9830,0
|
|
20231110,105900,59369960,9830,9830,9830,9830,1
|
|
20231110,105800,59360130,9830,9830,9830,9830,0
|
|
20231110,105700,59360130,9830,9830,9830,9830,0
|
|
20231110,105600,59360130,9830,9830,9830,9830,0
|
|
20231110,105500,59360130,9830,9830,9830,9830,0
|
|
20231110,105400,59360130,9830,9830,9830,9830,0
|
|
20231110,105300,59360130,9830,9830,9830,9830,0
|
|
20231110,105200,59360130,9830,9830,9830,9830,0
|
|
20231110,105100,59360130,9830,9830,9830,9830,0
|
|
20231110,105000,59360130,9830,9830,9830,9830,0
|
|
20231110,104900,59360130,9830,9830,9830,9830,0
|
|
20231110,104800,59360130,9830,9830,9830,9830,72
|
|
20231110,104700,58652370,9830,9830,9830,9830,0
|
|
20231110,104600,58652370,9830,9830,9830,9830,0
|
|
20231110,104500,58652370,9830,9830,9830,9830,0
|
|
20231110,104400,58652370,9830,9830,9830,9830,0
|
|
20231110,104300,58652370,9830,9830,9830,9830,0
|
|
20231110,104200,58652370,9830,9830,9830,9830,0
|
|
20231110,104100,58652370,9830,9830,9830,9830,0
|
|
20231110,104000,58652370,9830,9830,9830,9830,7
|
|
20231110,103900,58583560,9840,9840,9840,9840,0
|
|
20231110,103800,58583560,9840,9840,9840,9840,12
|
|
20231110,103700,58465480,9840,9840,9840,9840,22
|
|
20231110,103600,58249000,9840,9840,9840,9840,0
|
|
20231110,103500,58249000,9840,9850,9850,9840,41
|
|
20231110,103400,57845450,9840,9840,9840,9840,0
|
|
20231110,103300,57845450,9840,9840,9840,9840,0
|
|
20231110,103200,57845450,9840,9840,9840,9840,106
|
|
20231110,103100,56802410,9820,9820,9820,9820,0
|
|
20231110,103000,56802410,9820,9820,9820,9820,0
|
|
20231110,102900,56802410,9820,9820,9820,9820,0
|
|
20231110,102800,56802410,9820,9820,9820,9820,0
|
|
20231110,102700,56802410,9820,9820,9820,9820,0
|
|
20231110,102600,56802410,9820,9780,9820,9780,2887
|
|
20231110,102500,28566390,9770,9780,9780,9770,80
|
|
20231110,102400,27784030,9770,9780,9780,9770,238
|
|
20231110,102300,25456480,9770,9780,9780,9770,116
|
|
20231110,102200,24322050,9770,9770,9770,9770,0
|
|
20231110,102100,24322050,9770,9770,9770,9770,0
|
|
20231110,102000,24322050,9770,9770,9770,9770,0
|
|
20231110,101900,24322050,9770,9770,9770,9770,0
|
|
20231110,101800,24322050,9770,9770,9770,9770,0
|
|
20231110,101700,24322050,9770,9780,9780,9770,16
|
|
20231110,101600,24165580,9770,9770,9770,9770,0
|
|
20231110,101500,24165580,9770,9770,9770,9770,1
|
|
20231110,101400,24155810,9780,9780,9780,9780,39
|
|
20231110,101300,23774390,9770,9770,9770,9770,0
|
|
20231110,101200,23774390,9770,9770,9770,9770,0
|
|
20231110,101100,23774390,9770,9780,9780,9770,45
|
|
20231110,101000,23334440,9780,9780,9780,9780,0
|
|
20231110,100900,23334440,9780,9780,9780,9780,0
|
|
20231110,100800,23334440,9780,9780,9780,9780,320
|
|
20231110,100700,20204840,9780,9780,9780,9780,0
|
|
20231110,100600,20204840,9780,9780,9780,9780,0
|
|
20231110,100500,20204840,9780,9780,9780,9780,0
|
|
20231110,100400,20204840,9780,9780,9780,9780,10
|
|
20231110,100300,20107040,9790,9790,9790,9790,0
|
|
20231110,100200,20107040,9790,9790,9790,9790,0
|
|
20231110,100100,20107040,9790,9790,9790,9790,0
|
|
20231110,100000,20107040,9790,9790,9790,9790,106
|
|
20231110,095900,19069300,9790,9790,9790,9790,40
|
|
20231110,095800,18677700,9790,9790,9790,9790,0
|
|
20231110,095700,18677700,9790,9790,9790,9790,76
|
|
20231110,095600,17933660,9790,9790,9790,9790,19
|
|
20231110,095500,17747650,9790,9790,9790,9790,249
|
|
20231110,095400,15309940,9790,9790,9790,9790,5
|
|
20231110,095300,15260990,9790,9790,9790,9790,0
|
|
20231110,095200,15260990,9790,9790,9790,9790,0
|
|
20231110,095100,15260990,9790,9790,9790,9790,22
|
|
20231110,095000,15045610,9790,9790,9790,9790,41
|
|
20231110,094900,14644220,9790,9790,9790,9790,103
|
|
20231110,094800,13635850,9790,9790,9790,9790,0
|
|
20231110,094700,13635850,9790,9790,9790,9790,0
|
|
20231110,094600,13635850,9790,9790,9790,9790,0
|
|
20231110,094500,13635850,9790,9800,9800,9790,116
|
|
20231110,094400,12499550,9800,9800,9800,9800,0
|
|
20231110,094300,12499550,9800,9800,9800,9800,112
|
|
20231110,094200,11401950,9820,9820,9820,9820,0
|
|
20231110,094100,11401950,9820,9820,9820,9820,35
|
|
20231110,094000,11058250,9800,9800,9800,9800,0
|
|
20231110,093900,11058250,9800,9800,9800,9800,2
|
|
20231110,093800,11038650,9800,9800,9800,9800,551
|
|
20231110,093700,5638850,9830,9830,9830,9830,10
|
|
20231110,093600,5540550,9830,9830,9830,9820,164
|
|
20231110,093500,3929930,9840,9840,9840,9840,0
|
|
20231110,093400,3929930,9840,9840,9840,9840,0
|
|
20231110,093300,3929930,9840,9840,9840,9840,20
|
|
20231110,093200,3733130,9840,9840,9850,9840,109
|
|
20231110,093100,2660520,9840,9840,9840,9840,0
|
|
20231110,093000,2660520,9840,9840,9840,9840,5
|
|
20231110,092900,2611320,9830,9830,9830,9830,0
|
|
20231110,092800,2611320,9830,9830,9830,9830,5
|
|
20231110,092700,2562170,9820,9830,9830,9820,45
|
|
20231110,092600,2120220,9830,9830,9830,9830,5
|
|
20231110,092500,2071070,9820,9830,9830,9820,34
|
|
20231110,092400,1736960,9840,9840,9840,9840,0
|
|
20231110,092300,1736960,9840,9840,9840,9840,0
|
|
20231110,092200,1736960,9840,9840,9840,9840,1
|
|
20231110,092100,1727120,9830,9830,9830,9830,0
|
|
20231110,092000,1727120,9830,9830,9830,9830,1
|
|
20231110,091900,1717290,9840,9860,9860,9840,28
|
|
20231110,091800,1441630,9860,9870,9870,9860,67
|
|
20231110,091700,780580,9890,9890,9890,9890,0
|
|
20231110,091600,780580,9890,9890,9890,9890,0
|
|
20231110,091500,780580,9890,9890,9890,9890,0
|
|
20231110,091400,780580,9890,9890,9890,9890,0
|
|
20231110,091300,780580,9890,9890,9890,9890,0
|
|
20231110,091200,780580,9890,9890,9890,9890,4
|
|
20231110,091100,741020,9900,9900,9900,9900,0
|
|
20231110,091000,741020,9900,9900,9900,9900,0
|
|
20231110,090900,741020,9900,9900,9900,9900,0
|
|
20231110,090800,741020,9900,9900,9900,9900,0
|
|
20231110,090700,741020,9900,9900,9900,9900,0
|
|
20231110,090600,741020,9900,9900,9900,9900,0
|
|
20231110,090500,741020,9900,9900,9900,9900,0
|
|
20231110,090400,741020,9900,9900,9900,9900,0
|
|
20231110,090300,741020,9900,9880,9900,9880,7
|
|
20231110,090200,671840,9880,9880,9880,9880,6
|
|
20231110,090100,612560,9880,9880,9880,9880,0
|
|
20231110,090000,612560,9880,9880,9880,9880,62
|