580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183700,91805290,9900,9900,9900,9900,135
|
|
20231113,183600,91805290,9900,9900,9900,9900,0
|
|
20231113,183500,91805290,9900,9900,9900,9900,0
|
|
20231113,183400,91805290,9900,9900,9900,9900,0
|
|
20231113,183300,91805290,9900,9900,9900,9900,0
|
|
20231113,183200,91805290,9900,9900,9900,9900,0
|
|
20231113,183100,91805290,9900,9900,9900,9900,0
|
|
20231113,183000,91805290,9900,9900,9900,9900,0
|
|
20231113,182900,91805290,9900,9900,9900,9900,0
|
|
20231113,182800,91805290,9900,9900,9900,9900,0
|
|
20231113,182700,91805290,9900,9900,9900,9900,0
|
|
20231113,182600,91805290,9900,9900,9900,9900,0
|
|
20231113,182500,91805290,9900,9900,9900,9900,0
|
|
20231113,182400,91805290,9900,9900,9900,9900,0
|
|
20231113,182300,91805290,9900,9900,9900,9900,0
|
|
20231113,182200,91805290,9900,9900,9900,9900,0
|
|
20231113,182100,91805290,9900,9900,9900,9900,0
|
|
20231113,182000,91805290,9900,9900,9900,9900,0
|
|
20231113,181900,91805290,9900,9900,9900,9900,0
|
|
20231113,181800,91805290,9900,9900,9900,9900,0
|
|
20231113,181700,91805290,9900,9900,9900,9900,0
|
|
20231113,181600,91805290,9900,9900,9900,9900,0
|
|
20231113,181500,91805290,9900,9900,9900,9900,0
|
|
20231113,181400,91805290,9900,9900,9900,9900,0
|
|
20231113,181300,91805290,9900,9900,9900,9900,0
|
|
20231113,181200,91805290,9900,9900,9900,9900,0
|
|
20231113,181100,91805290,9900,9900,9900,9900,0
|
|
20231113,181000,91805290,9900,9900,9900,9900,0
|
|
20231113,180900,91805290,9900,9900,9900,9900,0
|
|
20231113,180800,91805290,9900,9900,9900,9900,0
|
|
20231113,180700,91805290,9900,9900,9900,9900,135
|
|
20231113,180600,91805290,9900,9900,9900,9900,0
|
|
20231113,180500,91805290,9900,9900,9900,9900,0
|
|
20231113,180400,91805290,9900,9900,9900,9900,0
|
|
20231113,180300,91805290,9900,9900,9900,9900,0
|
|
20231113,180200,91805290,9900,9900,9900,9900,0
|
|
20231113,180100,91805290,9900,9900,9900,9900,0
|
|
20231113,180000,91805290,9900,9900,9900,9900,0
|
|
20231113,175900,91805290,9900,9900,9900,9900,0
|
|
20231113,175800,91805290,9900,9900,9900,9900,0
|
|
20231113,175700,91805290,9900,9900,9900,9900,0
|
|
20231113,175600,91805290,9900,9900,9900,9900,0
|
|
20231113,175500,91805290,9900,9900,9900,9900,0
|
|
20231113,175400,91805290,9900,9900,9900,9900,0
|
|
20231113,175300,91805290,9900,9900,9900,9900,0
|
|
20231113,175200,91805290,9900,9900,9900,9900,0
|
|
20231113,175100,91805290,9900,9900,9900,9900,0
|
|
20231113,175000,91805290,9900,9900,9900,9900,0
|
|
20231113,174900,91805290,9900,9900,9900,9900,0
|
|
20231113,174800,91805290,9900,9900,9900,9900,0
|
|
20231113,174700,91805290,9900,9900,9900,9900,0
|
|
20231113,174600,91805290,9900,9900,9900,9900,0
|
|
20231113,174500,91805290,9900,9900,9900,9900,0
|
|
20231113,174400,91805290,9900,9900,9900,9900,0
|
|
20231113,174300,91805290,9900,9900,9900,9900,0
|
|
20231113,174200,91805290,9900,9900,9900,9900,0
|
|
20231113,174100,91805290,9900,9900,9900,9900,0
|
|
20231113,174000,91805290,9900,9900,9900,9900,0
|
|
20231113,173900,91805290,9900,9900,9900,9900,0
|
|
20231113,173800,91805290,9900,9900,9900,9900,0
|
|
20231113,173700,91805290,9900,9900,9900,9900,135
|
|
20231113,173600,91805290,9900,9900,9900,9900,0
|
|
20231113,173500,91805290,9900,9900,9900,9900,0
|
|
20231113,173400,91805290,9900,9900,9900,9900,0
|
|
20231113,173300,91805290,9900,9900,9900,9900,0
|
|
20231113,173200,91805290,9900,9900,9900,9900,0
|
|
20231113,173100,91805290,9900,9900,9900,9900,0
|
|
20231113,173000,91805290,9900,9900,9900,9900,0
|
|
20231113,172900,91805290,9900,9900,9900,9900,0
|
|
20231113,172800,91805290,9900,9900,9900,9900,0
|
|
20231113,172700,91805290,9900,9900,9900,9900,0
|
|
20231113,172600,91805290,9900,9900,9900,9900,0
|
|
20231113,172500,91805290,9900,9900,9900,9900,0
|
|
20231113,172400,91805290,9900,9900,9900,9900,0
|
|
20231113,172300,91805290,9900,9900,9900,9900,0
|
|
20231113,172200,91805290,9900,9900,9900,9900,0
|
|
20231113,172100,91805290,9900,9900,9900,9900,0
|
|
20231113,172000,91805290,9900,9900,9900,9900,0
|
|
20231113,171900,91805290,9900,9900,9900,9900,0
|
|
20231113,171800,91805290,9900,9900,9900,9900,0
|
|
20231113,171700,91805290,9900,9900,9900,9900,0
|
|
20231113,171600,91805290,9900,9900,9900,9900,0
|
|
20231113,171500,91805290,9900,9900,9900,9900,0
|
|
20231113,171400,91805290,9900,9900,9900,9900,0
|
|
20231113,171300,91805290,9900,9900,9900,9900,0
|
|
20231113,171200,91805290,9900,9900,9900,9900,0
|
|
20231113,171100,91805290,9900,9900,9900,9900,0
|
|
20231113,171000,91805290,9900,9900,9900,9900,0
|
|
20231113,170900,91805290,9900,9900,9900,9900,0
|
|
20231113,170800,91805290,9900,9900,9900,9900,0
|
|
20231113,170700,91805290,9900,9900,9900,9900,135
|
|
20231113,170600,91805290,9900,9900,9900,9900,0
|
|
20231113,170500,91805290,9900,9900,9900,9900,0
|
|
20231113,170400,91805290,9900,9900,9900,9900,0
|
|
20231113,170300,91805290,9900,9900,9900,9900,0
|
|
20231113,170200,91805290,9900,9900,9900,9900,0
|
|
20231113,170100,91805290,9900,9900,9900,9900,0
|
|
20231113,170000,91805290,9900,9900,9900,9900,0
|
|
20231113,165900,91805290,9900,9900,9900,9900,0
|
|
20231113,165800,91805290,9900,9900,9900,9900,0
|
|
20231113,165700,91805290,9900,9900,9900,9900,0
|
|
20231113,165600,91805290,9900,9900,9900,9900,0
|
|
20231113,165500,91805290,9900,9900,9900,9900,0
|
|
20231113,165400,91805290,9900,9900,9900,9900,0
|
|
20231113,165300,91805290,9900,9900,9900,9900,0
|
|
20231113,165200,91805290,9900,9900,9900,9900,0
|
|
20231113,165100,91805290,9900,9900,9900,9900,0
|
|
20231113,165000,91805290,9900,9900,9900,9900,0
|
|
20231113,164900,91805290,9900,9900,9900,9900,0
|
|
20231113,164800,91805290,9900,9900,9900,9900,0
|
|
20231113,164700,91805290,9900,9900,9900,9900,0
|
|
20231113,164600,91805290,9900,9900,9900,9900,0
|
|
20231113,164500,91805290,9900,9900,9900,9900,0
|
|
20231113,164400,91805290,9900,9900,9900,9900,0
|
|
20231113,164300,91805290,9900,9900,9900,9900,0
|
|
20231113,164200,91805290,9900,9900,9900,9900,0
|
|
20231113,164100,91805290,9900,9900,9900,9900,0
|
|
20231113,164000,91805290,9900,9900,9900,9900,0
|
|
20231113,163900,91805290,9900,9900,9900,9900,0
|
|
20231113,163800,91805290,9900,9900,9900,9900,0
|
|
20231113,163700,91805290,9900,9900,9900,9900,135
|
|
20231113,163600,91805290,9900,9900,9900,9900,0
|
|
20231113,163500,91805290,9900,9900,9900,9900,0
|
|
20231113,163400,91805290,9900,9900,9900,9900,0
|
|
20231113,163300,91805290,9900,9900,9900,9900,0
|
|
20231113,163200,91805290,9900,9900,9900,9900,0
|
|
20231113,163100,91805290,9900,9900,9900,9900,0
|
|
20231113,163000,91805290,9900,9900,9900,9900,0
|
|
20231113,162900,91805290,9900,9900,9900,9900,0
|
|
20231113,162800,91805290,9900,9900,9900,9900,0
|
|
20231113,162700,91805290,9900,9900,9900,9900,0
|
|
20231113,162600,91805290,9900,9900,9900,9900,0
|
|
20231113,162500,91805290,9900,9900,9900,9900,0
|
|
20231113,162400,91805290,9900,9900,9900,9900,0
|
|
20231113,162300,91805290,9900,9900,9900,9900,0
|
|
20231113,162200,91805290,9900,9900,9900,9900,0
|
|
20231113,162100,91805290,9900,9900,9900,9900,0
|
|
20231113,162000,91805290,9900,9900,9900,9900,0
|
|
20231113,161900,91805290,9900,9900,9900,9900,0
|
|
20231113,161800,91805290,9900,9900,9900,9900,0
|
|
20231113,161700,91805290,9900,9900,9900,9900,0
|
|
20231113,161600,91805290,9900,9900,9900,9900,0
|
|
20231113,161500,91805290,9900,9900,9900,9900,0
|
|
20231113,161400,91805290,9900,9900,9900,9900,0
|
|
20231113,161300,91805290,9900,9900,9900,9900,0
|
|
20231113,161200,91805290,9900,9900,9900,9900,0
|
|
20231113,161100,91805290,9900,9900,9900,9900,0
|
|
20231113,161000,91805290,9900,9900,9900,9900,0
|
|
20231113,160900,91805290,9900,9900,9900,9900,0
|
|
20231113,160800,91805290,9900,9900,9900,9900,0
|
|
20231113,160700,91805290,9900,9900,9900,9900,135
|
|
20231113,160600,91805290,9900,9900,9900,9900,0
|
|
20231113,160500,91805290,9900,9900,9900,9900,0
|
|
20231113,160400,91805290,9900,9900,9900,9900,0
|
|
20231113,160300,91805290,9900,9900,9900,9900,0
|
|
20231113,160200,91805290,9900,9900,9900,9900,0
|
|
20231113,160100,91805290,9900,9900,9900,9900,0
|
|
20231113,160000,91805290,9900,9900,9900,9900,0
|
|
20231113,155900,91805290,9900,9900,9900,9900,0
|
|
20231113,155800,91805290,9900,9900,9900,9900,0
|
|
20231113,155700,91805290,9900,9900,9900,9900,0
|
|
20231113,155600,91805290,9900,9900,9900,9900,0
|
|
20231113,155500,91805290,9900,9900,9900,9900,0
|
|
20231113,155400,91805290,9900,9900,9900,9900,0
|
|
20231113,155300,91805290,9900,9900,9900,9900,0
|
|
20231113,155200,91805290,9900,9900,9900,9900,0
|
|
20231113,155100,91805290,9900,9900,9900,9900,0
|
|
20231113,155000,91805290,9900,9900,9900,9900,0
|
|
20231113,154900,91805290,9900,9900,9900,9900,0
|
|
20231113,154800,91805290,9900,9900,9900,9900,0
|
|
20231113,154700,91805290,9900,9900,9900,9900,0
|
|
20231113,154600,91805290,9900,9900,9900,9900,0
|
|
20231113,154500,91805290,9900,9900,9900,9900,0
|
|
20231113,154400,91805290,9900,9900,9900,9900,0
|
|
20231113,154300,91805290,9900,9900,9900,9900,0
|
|
20231113,154200,91805290,9900,9900,9900,9900,0
|
|
20231113,154100,91805290,9900,9900,9900,9900,0
|
|
20231113,154000,91805290,9900,9900,9900,9900,0
|
|
20231113,153900,91805290,9900,9900,9900,9900,0
|
|
20231113,153800,91805290,9900,9900,9900,9900,0
|
|
20231113,153700,91805290,9900,9900,9900,9900,135
|
|
20231113,153600,91805290,9900,9900,9900,9900,0
|
|
20231113,153500,91805290,9900,9900,9900,9900,0
|
|
20231113,153400,91805290,9900,9900,9900,9900,0
|
|
20231113,153300,91805290,9900,9900,9900,9900,0
|
|
20231113,153200,91805290,9900,9900,9900,9900,0
|
|
20231113,153100,91805290,9900,9900,9900,9900,0
|
|
20231113,153000,91805290,9900,9900,9900,9900,135
|
|
20231113,152900,90468790,9900,9900,9900,9900,0
|
|
20231113,152800,90468790,9900,9900,9900,9900,0
|
|
20231113,152700,90468790,9900,9900,9900,9900,0
|
|
20231113,152600,90468790,9900,9900,9900,9900,0
|
|
20231113,152500,90468790,9900,9900,9900,9900,0
|
|
20231113,152400,90468790,9900,9900,9900,9900,0
|
|
20231113,152300,90468790,9900,9900,9900,9900,0
|
|
20231113,152200,90468790,9900,9900,9900,9900,0
|
|
20231113,152100,90468790,9900,9900,9900,9900,0
|
|
20231113,152000,90468790,9900,9900,9900,9900,0
|
|
20231113,151900,90468790,9900,9860,9900,9840,303
|
|
20231113,151800,87485280,9860,9860,9860,9860,0
|
|
20231113,151700,87485280,9860,9860,9860,9860,0
|
|
20231113,151600,87485280,9860,9860,9860,9860,0
|
|
20231113,151500,87485280,9860,9860,9860,9860,0
|
|
20231113,151400,87485280,9860,9860,9860,9860,0
|
|
20231113,151300,87485280,9860,9860,9860,9860,0
|
|
20231113,151200,87485280,9860,9860,9860,9860,0
|
|
20231113,151100,87485280,9860,9860,9860,9860,0
|
|
20231113,151000,87485280,9860,9860,9860,9860,0
|
|
20231113,150900,87485280,9860,9860,9860,9860,13
|
|
20231113,150800,87357100,9860,9860,9860,9860,0
|
|
20231113,150700,87357100,9860,9860,9860,9860,0
|
|
20231113,150600,87357100,9860,9860,9860,9860,0
|
|
20231113,150500,87357100,9860,9860,9860,9860,0
|
|
20231113,150400,87357100,9860,9860,9860,9860,0
|
|
20231113,150300,87357100,9860,9860,9860,9860,0
|
|
20231113,150200,87357100,9860,9860,9860,9860,0
|
|
20231113,150100,87357100,9860,9860,9860,9860,2
|
|
20231113,150000,87337380,9850,9850,9850,9850,0
|
|
20231113,145900,87337380,9850,9850,9850,9850,0
|
|
20231113,145800,87337380,9850,9850,9850,9850,0
|
|
20231113,145700,87337380,9850,9850,9850,9850,0
|
|
20231113,145600,87337380,9850,9850,9850,9850,0
|
|
20231113,145500,87337380,9850,9850,9850,9850,0
|
|
20231113,145400,87337380,9850,9850,9850,9850,0
|
|
20231113,145300,87337380,9850,9850,9850,9850,0
|
|
20231113,145200,87337380,9850,9850,9850,9850,0
|
|
20231113,145100,87337380,9850,9850,9850,9850,0
|
|
20231113,145000,87337380,9850,9850,9850,9850,0
|
|
20231113,144900,87337380,9850,9850,9850,9850,0
|
|
20231113,144800,87337380,9850,9850,9850,9850,0
|
|
20231113,144700,87337380,9850,9850,9850,9850,0
|
|
20231113,144600,87337380,9850,9850,9850,9850,0
|
|
20231113,144500,87337380,9850,9860,9860,9850,150
|
|
20231113,144400,85859810,9850,9850,9850,9850,0
|
|
20231113,144300,85859810,9850,9850,9850,9850,0
|
|
20231113,144200,85859810,9850,9850,9850,9850,0
|
|
20231113,144100,85859810,9850,9850,9850,9850,0
|
|
20231113,144000,85859810,9850,9850,9850,9850,0
|
|
20231113,143900,85859810,9850,9850,9850,9850,0
|
|
20231113,143800,85859810,9850,9850,9850,9850,0
|
|
20231113,143700,85859810,9850,9850,9850,9850,0
|
|
20231113,143600,85859810,9850,9850,9850,9850,0
|
|
20231113,143500,85859810,9850,9890,9890,9850,500
|
|
20231113,143400,80930450,9890,9890,9890,9890,0
|
|
20231113,143300,80930450,9890,9890,9890,9890,0
|
|
20231113,143200,80930450,9890,9890,9890,9890,0
|
|
20231113,143100,80930450,9890,9890,9890,9890,1
|
|
20231113,143000,80920560,9890,9880,9890,9880,5
|
|
20231113,142900,80871120,9860,9860,9860,9860,0
|
|
20231113,142800,80871120,9860,9860,9860,9860,0
|
|
20231113,142700,80871120,9860,9860,9860,9860,0
|
|
20231113,142600,80871120,9860,9860,9860,9860,100
|
|
20231113,142500,79885120,9860,9860,9860,9860,0
|
|
20231113,142400,79885120,9860,9860,9860,9860,50
|
|
20231113,142300,79392120,9860,9870,9870,9860,10
|
|
20231113,142200,79293510,9870,9870,9870,9870,0
|
|
20231113,142100,79293510,9870,9870,9870,9870,0
|
|
20231113,142000,79293510,9870,9870,9870,9870,0
|
|
20231113,141900,79293510,9870,9870,9870,9870,0
|
|
20231113,141800,79293510,9870,9870,9870,9870,0
|
|
20231113,141700,79293510,9870,9870,9870,9870,0
|
|
20231113,141600,79293510,9870,9870,9870,9870,0
|
|
20231113,141500,79293510,9870,9870,9870,9870,0
|
|
20231113,141400,79293510,9870,9870,9870,9870,0
|
|
20231113,141300,79293510,9870,9870,9870,9870,0
|
|
20231113,141200,79293510,9870,9870,9870,9870,0
|
|
20231113,141100,79293510,9870,9870,9870,9870,300
|
|
20231113,141000,76332510,9860,9860,9860,9860,6
|
|
20231113,140900,76273350,9870,9870,9870,9870,0
|
|
20231113,140800,76273350,9870,9870,9870,9870,0
|
|
20231113,140700,76273350,9870,9870,9870,9870,0
|
|
20231113,140600,76273350,9870,9870,9870,9870,0
|
|
20231113,140500,76273350,9870,9870,9870,9870,0
|
|
20231113,140400,76273350,9870,9870,9870,9870,0
|
|
20231113,140300,76273350,9870,9870,9870,9870,0
|
|
20231113,140200,76273350,9870,9870,9870,9870,0
|
|
20231113,140100,76273350,9870,9870,9870,9870,0
|
|
20231113,140000,76273350,9870,9870,9870,9870,0
|
|
20231113,135900,76273350,9870,9870,9870,9870,0
|
|
20231113,135800,76273350,9870,9850,9870,9850,739
|
|
20231113,135700,68982740,9830,9830,9830,9830,0
|
|
20231113,135600,68982740,9830,9830,9830,9830,7
|
|
20231113,135500,68913930,9830,9830,9830,9830,0
|
|
20231113,135400,68913930,9830,9830,9830,9830,10
|
|
20231113,135300,68815630,9810,9810,9810,9810,0
|
|
20231113,135200,68815630,9810,9810,9810,9810,0
|
|
20231113,135100,68815630,9810,9810,9810,9810,0
|
|
20231113,135000,68815630,9810,9810,9810,9810,0
|
|
20231113,134900,68815630,9810,9810,9810,9810,0
|
|
20231113,134800,68815630,9810,9810,9810,9810,0
|
|
20231113,134700,68815630,9810,9810,9810,9810,0
|
|
20231113,134600,68815630,9810,9810,9810,9810,0
|
|
20231113,134500,68815630,9810,9810,9810,9810,0
|
|
20231113,134400,68815630,9810,9810,9810,9810,0
|
|
20231113,134300,68815630,9810,9810,9810,9810,0
|
|
20231113,134200,68815630,9810,9810,9810,9810,99
|
|
20231113,134100,67844440,9810,9810,9810,9810,0
|
|
20231113,134000,67844440,9810,9810,9810,9810,0
|
|
20231113,133900,67844440,9810,9810,9810,9810,0
|
|
20231113,133800,67844440,9810,9810,9810,9810,0
|
|
20231113,133700,67844440,9810,9810,9810,9810,0
|
|
20231113,133600,67844440,9810,9810,9810,9810,0
|
|
20231113,133500,67844440,9810,9810,9810,9810,0
|
|
20231113,133400,67844440,9810,9810,9810,9810,0
|
|
20231113,133300,67844440,9810,9810,9810,9810,0
|
|
20231113,133200,67844440,9810,9810,9810,9810,0
|
|
20231113,133100,67844440,9810,9810,9810,9810,0
|
|
20231113,133000,67844440,9810,9810,9810,9810,3
|
|
20231113,132900,67815010,9810,9810,9810,9810,0
|
|
20231113,132800,67815010,9810,9810,9810,9810,0
|
|
20231113,132700,67815010,9810,9810,9810,9810,0
|
|
20231113,132600,67815010,9810,9810,9810,9810,0
|
|
20231113,132500,67815010,9810,9810,9810,9810,0
|
|
20231113,132400,67815010,9810,9810,9810,9810,0
|
|
20231113,132300,67815010,9810,9810,9810,9810,0
|
|
20231113,132200,67815010,9810,9820,9820,9810,182
|
|
20231113,132100,66029430,9830,9830,9830,9830,0
|
|
20231113,132000,66029430,9830,9830,9830,9830,0
|
|
20231113,131900,66029430,9830,9830,9830,9830,100
|
|
20231113,131800,65046430,9830,9830,9830,9830,0
|
|
20231113,131700,65046430,9830,9830,9830,9830,0
|
|
20231113,131600,65046430,9830,9820,9830,9820,188
|
|
20231113,131500,63200260,9830,9830,9830,9830,57
|
|
20231113,131400,62639950,9830,9830,9830,9830,0
|
|
20231113,131300,62639950,9830,9830,9830,9830,70
|
|
20231113,131200,61951850,9840,9840,9840,9840,0
|
|
20231113,131100,61951850,9840,9840,9840,9840,0
|
|
20231113,131000,61951850,9840,9840,9840,9840,200
|
|
20231113,130900,59983850,9840,9840,9840,9840,0
|
|
20231113,130800,59983850,9840,9850,9850,9840,441
|
|
20231113,130700,55642180,9850,9860,9860,9850,495
|
|
20231113,130600,50763250,9870,9870,9870,9870,0
|
|
20231113,130500,50763250,9870,9870,9870,9870,0
|
|
20231113,130400,50763250,9870,9870,9870,9870,0
|
|
20231113,130300,50763250,9870,9870,9870,9870,0
|
|
20231113,130200,50763250,9870,9870,9870,9870,4
|
|
20231113,130100,50723770,9860,9860,9860,9860,17
|
|
20231113,130000,50556150,9860,9870,9870,9860,229
|
|
20231113,125900,48298110,9870,9870,9870,9870,0
|
|
20231113,125800,48298110,9870,9870,9870,9870,0
|
|
20231113,125700,48298110,9870,9870,9870,9870,0
|
|
20231113,125600,48298110,9870,9870,9870,9870,0
|
|
20231113,125500,48298110,9870,9870,9870,9870,0
|
|
20231113,125400,48298110,9870,9870,9870,9870,11
|
|
20231113,125300,48189540,9870,9870,9870,9870,2
|
|
20231113,125200,48169800,9870,9870,9870,9870,0
|
|
20231113,125100,48169800,9870,9870,9870,9870,0
|
|
20231113,125000,48169800,9870,9870,9870,9870,0
|
|
20231113,124900,48169800,9870,9870,9870,9870,0
|
|
20231113,124800,48169800,9870,9870,9870,9870,2
|
|
20231113,124700,48150060,9860,9860,9860,9860,0
|
|
20231113,124600,48150060,9860,9860,9860,9860,0
|
|
20231113,124500,48150060,9860,9860,9860,9860,0
|
|
20231113,124400,48150060,9860,9860,9860,9860,0
|
|
20231113,124300,48150060,9860,9860,9860,9860,0
|
|
20231113,124200,48150060,9860,9860,9860,9860,0
|
|
20231113,124100,48150060,9860,9860,9860,9860,3
|
|
20231113,124000,48120480,9860,9860,9860,9860,0
|
|
20231113,123900,48120480,9860,9860,9860,9860,0
|
|
20231113,123800,48120480,9860,9860,9860,9860,0
|
|
20231113,123700,48120480,9860,9860,9860,9860,0
|
|
20231113,123600,48120480,9860,9860,9860,9860,0
|
|
20231113,123500,48120480,9860,9860,9860,9860,0
|
|
20231113,123400,48120480,9860,9860,9860,9860,0
|
|
20231113,123300,48120480,9860,9860,9860,9860,0
|
|
20231113,123200,48120480,9860,9860,9860,9860,0
|
|
20231113,123100,48120480,9860,9860,9860,9860,0
|
|
20231113,123000,48120480,9860,9860,9860,9860,0
|
|
20231113,122900,48120480,9860,9860,9860,9860,0
|
|
20231113,122800,48120480,9860,9860,9860,9860,0
|
|
20231113,122700,48120480,9860,9860,9860,9860,0
|
|
20231113,122600,48120480,9860,9860,9860,9860,0
|
|
20231113,122500,48120480,9860,9860,9860,9860,0
|
|
20231113,122400,48120480,9860,9860,9860,9860,24
|
|
20231113,122300,47883840,9890,9890,9890,9890,0
|
|
20231113,122200,47883840,9890,9890,9890,9890,0
|
|
20231113,122100,47883840,9890,9890,9890,9890,0
|
|
20231113,122000,47883840,9890,9890,9890,9890,0
|
|
20231113,121900,47883840,9890,9890,9890,9890,0
|
|
20231113,121800,47883840,9890,9890,9890,9890,0
|
|
20231113,121700,47883840,9890,9890,9890,9890,0
|
|
20231113,121600,47883840,9890,9890,9890,9890,0
|
|
20231113,121500,47883840,9890,9890,9890,9890,0
|
|
20231113,121400,47883840,9890,9890,9890,9890,0
|
|
20231113,121300,47883840,9890,9890,9890,9890,0
|
|
20231113,121200,47883840,9890,9890,9890,9890,0
|
|
20231113,121100,47883840,9890,9890,9890,9890,0
|
|
20231113,121000,47883840,9890,9890,9890,9890,0
|
|
20231113,120900,47883840,9890,9890,9890,9890,0
|
|
20231113,120800,47883840,9890,9890,9890,9890,0
|
|
20231113,120700,47883840,9890,9890,9890,9890,0
|
|
20231113,120600,47883840,9890,9890,9890,9890,3
|
|
20231113,120500,47854170,9860,9860,9860,9860,0
|
|
20231113,120400,47854170,9860,9860,9860,9860,3
|
|
20231113,120300,47824590,9890,9890,9890,9890,0
|
|
20231113,120200,47824590,9890,9890,9890,9890,0
|
|
20231113,120100,47824590,9890,9890,9890,9890,0
|
|
20231113,120000,47824590,9890,9890,9890,9890,11
|
|
20231113,115900,47715800,9860,9860,9860,9860,0
|
|
20231113,115800,47715800,9860,9860,9860,9860,0
|
|
20231113,115700,47715800,9860,9860,9860,9860,0
|
|
20231113,115600,47715800,9860,9860,9860,9860,0
|
|
20231113,115500,47715800,9860,9860,9860,9860,1
|
|
20231113,115400,47705940,9870,9870,9870,9870,0
|
|
20231113,115300,47705940,9870,9870,9870,9870,0
|
|
20231113,115200,47705940,9870,9870,9870,9870,0
|
|
20231113,115100,47705940,9870,9870,9870,9870,0
|
|
20231113,115000,47705940,9870,9870,9870,9870,0
|
|
20231113,114900,47705940,9870,9880,9880,9870,14
|
|
20231113,114800,47567690,9860,9860,9860,9860,0
|
|
20231113,114700,47567690,9860,9860,9860,9860,0
|
|
20231113,114600,47567690,9860,9860,9860,9860,0
|
|
20231113,114500,47567690,9860,9860,9860,9860,0
|
|
20231113,114400,47567690,9860,9860,9860,9860,0
|
|
20231113,114300,47567690,9860,9860,9860,9860,0
|
|
20231113,114200,47567690,9860,9860,9860,9860,0
|
|
20231113,114100,47567690,9860,9860,9860,9860,0
|
|
20231113,114000,47567690,9860,9860,9860,9860,0
|
|
20231113,113900,47567690,9860,9860,9860,9860,0
|
|
20231113,113800,47567690,9860,9860,9860,9860,0
|
|
20231113,113700,47567690,9860,9860,9860,9860,0
|
|
20231113,113600,47567690,9860,9860,9860,9860,0
|
|
20231113,113500,47567690,9860,9860,9860,9860,0
|
|
20231113,113400,47567690,9860,9860,9860,9860,1
|
|
20231113,113300,47557830,9860,9860,9860,9860,0
|
|
20231113,113200,47557830,9860,9860,9860,9860,0
|
|
20231113,113100,47557830,9860,9860,9860,9860,3
|
|
20231113,113000,47528250,9890,9890,9890,9890,0
|
|
20231113,112900,47528250,9890,9890,9890,9890,0
|
|
20231113,112800,47528250,9890,9890,9890,9890,0
|
|
20231113,112700,47528250,9890,9890,9890,9890,0
|
|
20231113,112600,47528250,9890,9890,9890,9890,0
|
|
20231113,112500,47528250,9890,9890,9890,9890,0
|
|
20231113,112400,47528250,9890,9890,9890,9890,0
|
|
20231113,112300,47528250,9890,9890,9890,9890,0
|
|
20231113,112200,47528250,9890,9890,9890,9890,10
|
|
20231113,112100,47429350,9900,9900,9900,9900,0
|
|
20231113,112000,47429350,9900,9900,9900,9900,0
|
|
20231113,111900,47429350,9900,9900,9900,9900,0
|
|
20231113,111800,47429350,9900,9900,9900,9900,0
|
|
20231113,111700,47429350,9900,9900,9900,9900,0
|
|
20231113,111600,47429350,9900,9900,9900,9900,1
|
|
20231113,111500,47419450,9850,9850,9850,9850,0
|
|
20231113,111400,47419450,9850,9850,9850,9850,0
|
|
20231113,111300,47419450,9850,9850,9850,9850,0
|
|
20231113,111200,47419450,9850,9850,9850,9850,0
|
|
20231113,111100,47419450,9850,9850,9850,9850,0
|
|
20231113,111000,47419450,9850,9850,9850,9850,0
|
|
20231113,110900,47419450,9850,9850,9850,9850,0
|
|
20231113,110800,47419450,9850,9850,9850,9850,0
|
|
20231113,110700,47419450,9850,9850,9850,9850,0
|
|
20231113,110600,47419450,9850,9850,9850,9850,0
|
|
20231113,110500,47419450,9850,9850,9850,9850,0
|
|
20231113,110400,47419450,9850,9850,9850,9850,71
|
|
20231113,110300,46720100,9850,9850,9850,9850,849
|
|
20231113,110200,38357450,9790,9840,9840,9790,2123
|
|
20231113,110100,17525070,9850,9850,9850,9850,0
|
|
20231113,110000,17525070,9850,9850,9850,9850,10
|
|
20231113,105900,17426570,9840,9840,9840,9840,3
|
|
20231113,105800,17397050,9840,9840,9840,9840,9
|
|
20231113,105700,17308490,9850,9850,9850,9850,17
|
|
20231113,105600,17141040,9850,9850,9850,9850,0
|
|
20231113,105500,17141040,9850,9860,9860,9850,602
|
|
20231113,105400,11208920,9870,9870,9870,9870,99
|
|
20231113,105300,10231790,9870,9870,9870,9870,100
|
|
20231113,105200,9244790,9870,9870,9870,9870,0
|
|
20231113,105100,9244790,9870,9870,9870,9870,6
|
|
20231113,105000,9185570,9870,9870,9870,9870,0
|
|
20231113,104900,9185570,9870,9870,9870,9870,0
|
|
20231113,104800,9185570,9870,9870,9870,9870,0
|
|
20231113,104700,9185570,9870,9870,9870,9870,2
|
|
20231113,104600,9165830,9880,9880,9880,9880,5
|
|
20231113,104500,9116430,9870,9870,9870,9870,0
|
|
20231113,104400,9116430,9870,9870,9870,9870,0
|
|
20231113,104300,9116430,9870,9870,9870,9870,0
|
|
20231113,104200,9116430,9870,9870,9870,9870,0
|
|
20231113,104100,9116430,9870,9870,9870,9870,0
|
|
20231113,104000,9116430,9870,9870,9870,9870,0
|
|
20231113,103900,9116430,9870,9870,9870,9870,0
|
|
20231113,103800,9116430,9870,9870,9870,9870,0
|
|
20231113,103700,9116430,9870,9870,9870,9870,0
|
|
20231113,103600,9116430,9870,9870,9870,9870,0
|
|
20231113,103500,9116430,9870,9870,9870,9870,0
|
|
20231113,103400,9116430,9870,9870,9870,9870,36
|
|
20231113,103300,8761110,9880,9880,9880,9880,39
|
|
20231113,103200,8375790,9880,9880,9880,9880,0
|
|
20231113,103100,8375790,9880,9880,9880,9880,200
|
|
20231113,103000,6399790,9880,9880,9880,9880,12
|
|
20231113,102900,6281230,9890,9890,9890,9890,233
|
|
20231113,102800,3976860,9900,9900,9900,9900,0
|
|
20231113,102700,3976860,9900,9900,9900,9900,0
|
|
20231113,102600,3976860,9900,9900,9900,9900,0
|
|
20231113,102500,3976860,9900,9900,9900,9900,0
|
|
20231113,102400,3976860,9900,9900,9900,9900,0
|
|
20231113,102300,3976860,9900,9900,9900,9900,0
|
|
20231113,102200,3976860,9900,9900,9900,9900,1
|
|
20231113,102100,3966960,9910,9910,9910,9910,0
|
|
20231113,102000,3966960,9910,9910,9910,9910,0
|
|
20231113,101900,3966960,9910,9910,9910,9910,0
|
|
20231113,101800,3966960,9910,9910,9910,9910,0
|
|
20231113,101700,3966960,9910,9910,9910,9910,0
|
|
20231113,101600,3966960,9910,9910,9910,9910,1
|
|
20231113,101500,3957050,9910,9910,9910,9910,0
|
|
20231113,101400,3957050,9910,9910,9910,9910,0
|
|
20231113,101300,3957050,9910,9910,9910,9910,0
|
|
20231113,101200,3957050,9910,9910,9910,9910,0
|
|
20231113,101100,3957050,9910,9910,9910,9910,0
|
|
20231113,101000,3957050,9910,9910,9910,9910,0
|
|
20231113,100900,3957050,9910,9910,9910,9910,0
|
|
20231113,100800,3957050,9910,9910,9910,9910,0
|
|
20231113,100700,3957050,9910,9910,9910,9910,0
|
|
20231113,100600,3957050,9910,9910,9910,9910,0
|
|
20231113,100500,3957050,9910,9910,9910,9910,0
|
|
20231113,100400,3957050,9910,9910,9910,9910,0
|
|
20231113,100300,3957050,9910,9910,9910,9910,0
|
|
20231113,100200,3957050,9910,9900,9910,9900,4
|
|
20231113,100100,3917440,9900,9900,9900,9900,0
|
|
20231113,100000,3917440,9900,9900,9900,9900,25
|
|
20231113,095900,3669940,9920,9920,9920,9920,0
|
|
20231113,095800,3669940,9920,9920,9920,9920,0
|
|
20231113,095700,3669940,9920,9920,9920,9920,0
|
|
20231113,095600,3669940,9920,9920,9920,9920,0
|
|
20231113,095500,3669940,9920,9920,9920,9920,0
|
|
20231113,095400,3669940,9920,9920,9920,9920,0
|
|
20231113,095300,3669940,9920,9920,9920,9920,0
|
|
20231113,095200,3669940,9920,9920,9920,9920,0
|
|
20231113,095100,3669940,9920,9910,9920,9910,11
|
|
20231113,095000,3560860,9920,9920,9920,9920,0
|
|
20231113,094900,3560860,9920,9920,9920,9920,0
|
|
20231113,094800,3560860,9920,9920,9920,9920,0
|
|
20231113,094700,3560860,9920,9920,9920,9920,21
|
|
20231113,094600,3352540,9930,9930,9930,9930,0
|
|
20231113,094500,3352540,9930,9930,9930,9930,0
|
|
20231113,094400,3352540,9930,9930,9930,9930,0
|
|
20231113,094300,3352540,9930,9930,9930,9930,0
|
|
20231113,094200,3352540,9930,9930,9930,9930,24
|
|
20231113,094100,3114220,9930,9930,9930,9930,0
|
|
20231113,094000,3114220,9930,9930,9930,9930,1
|
|
20231113,093900,3104290,9900,9900,9900,9900,5
|
|
20231113,093800,3054790,9930,9930,9930,9930,0
|
|
20231113,093700,3054790,9930,9930,9930,9930,0
|
|
20231113,093600,3054790,9930,9930,9930,9930,0
|
|
20231113,093500,3054790,9930,9930,9930,9930,0
|
|
20231113,093400,3054790,9930,9930,9930,9930,0
|
|
20231113,093300,3054790,9930,9930,9930,9930,1
|
|
20231113,093200,3044860,9930,9930,9930,9930,0
|
|
20231113,093100,3044860,9930,9930,9930,9930,0
|
|
20231113,093000,3044860,9930,9930,9930,9930,0
|
|
20231113,092900,3044860,9930,9930,9930,9930,0
|
|
20231113,092800,3044860,9930,9930,9930,9930,0
|
|
20231113,092700,3044860,9930,9930,9930,9930,0
|
|
20231113,092600,3044860,9930,9930,9930,9930,0
|
|
20231113,092500,3044860,9930,9930,9930,9930,0
|
|
20231113,092400,3044860,9930,9930,9930,9930,0
|
|
20231113,092300,3044860,9930,9900,9930,9900,86
|
|
20231113,092200,2193430,9900,9900,9900,9900,0
|
|
20231113,092100,2193430,9900,9900,9900,9900,0
|
|
20231113,092000,2193430,9900,9890,9970,9870,104
|
|
20231113,091900,1165890,9880,9880,9880,9880,0
|
|
20231113,091800,1165890,9880,9880,9880,9880,0
|
|
20231113,091700,1165890,9880,9880,9880,9880,6
|
|
20231113,091600,1106610,9880,9880,9880,9880,0
|
|
20231113,091500,1106610,9880,9880,9880,9880,7
|
|
20231113,091400,1037450,9880,9880,9880,9880,100
|
|
20231113,091300,49450,9890,9890,9890,9890,0
|
|
20231113,091200,49450,9890,9890,9890,9890,0
|
|
20231113,091100,49450,9890,9890,9890,9890,0
|
|
20231113,091000,49450,9890,9890,9890,9890,2
|
|
20231113,090900,29670,9890,9890,9890,9890,0
|
|
20231113,090800,29670,9890,9890,9890,9890,0
|
|
20231113,090700,29670,9890,9890,9890,9890,0
|
|
20231113,090600,29670,9890,9890,9890,9890,1
|
|
20231113,090500,19780,9890,9890,9890,9890,0
|
|
20231113,090400,19780,9890,9890,9890,9890,1
|
|
20231113,090300,9890,9890,9890,9890,9890,0
|
|
20231113,090200,9890,9890,9890,9890,9890,0
|
|
20231113,090100,9890,9890,9890,9890,9890,0
|
|
20231113,090000,9890,9890,9890,9890,9890,1
|