580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183700,74306710,9960,9960,9960,9960,117
|
|
20231114,183600,74306710,9960,9960,9960,9960,0
|
|
20231114,183500,74306710,9960,9960,9960,9960,0
|
|
20231114,183400,74306710,9960,9960,9960,9960,0
|
|
20231114,183300,74306710,9960,9960,9960,9960,0
|
|
20231114,183200,74306710,9960,9960,9960,9960,0
|
|
20231114,183100,74306710,9960,9960,9960,9960,0
|
|
20231114,183000,74306710,9960,9960,9960,9960,0
|
|
20231114,182900,74306710,9960,9960,9960,9960,0
|
|
20231114,182800,74306710,9960,9960,9960,9960,0
|
|
20231114,182700,74306710,9960,9960,9960,9960,0
|
|
20231114,182600,74306710,9960,9960,9960,9960,0
|
|
20231114,182500,74306710,9960,9960,9960,9960,0
|
|
20231114,182400,74306710,9960,9960,9960,9960,0
|
|
20231114,182300,74306710,9960,9960,9960,9960,0
|
|
20231114,182200,74306710,9960,9960,9960,9960,0
|
|
20231114,182100,74306710,9960,9960,9960,9960,0
|
|
20231114,182000,74306710,9960,9960,9960,9960,0
|
|
20231114,181900,74306710,9960,9960,9960,9960,0
|
|
20231114,181800,74306710,9960,9960,9960,9960,0
|
|
20231114,181700,74306710,9960,9960,9960,9960,0
|
|
20231114,181600,74306710,9960,9960,9960,9960,0
|
|
20231114,181500,74306710,9960,9960,9960,9960,0
|
|
20231114,181400,74306710,9960,9960,9960,9960,0
|
|
20231114,181300,74306710,9960,9960,9960,9960,0
|
|
20231114,181200,74306710,9960,9960,9960,9960,0
|
|
20231114,181100,74306710,9960,9960,9960,9960,0
|
|
20231114,181000,74306710,9960,9960,9960,9960,0
|
|
20231114,180900,74306710,9960,9960,9960,9960,0
|
|
20231114,180800,74306710,9960,9960,9960,9960,0
|
|
20231114,180700,74306710,9960,9960,9960,9960,117
|
|
20231114,180600,74306710,9960,9960,9960,9960,0
|
|
20231114,180500,74306710,9960,9960,9960,9960,0
|
|
20231114,180400,74306710,9960,9960,9960,9960,0
|
|
20231114,180300,74306710,9960,9960,9960,9960,0
|
|
20231114,180200,74306710,9960,9960,9960,9960,0
|
|
20231114,180100,74306710,9960,9960,9960,9960,0
|
|
20231114,180000,74306710,9960,9960,9960,9960,0
|
|
20231114,175900,74306710,9960,9960,9960,9960,0
|
|
20231114,175800,74306710,9960,9960,9960,9960,0
|
|
20231114,175700,74306710,9960,9960,9960,9960,0
|
|
20231114,175600,74306710,9960,9960,9960,9960,0
|
|
20231114,175500,74306710,9960,9960,9960,9960,0
|
|
20231114,175400,74306710,9960,9960,9960,9960,0
|
|
20231114,175300,74306710,9960,9960,9960,9960,0
|
|
20231114,175200,74306710,9960,9960,9960,9960,0
|
|
20231114,175100,74306710,9960,9960,9960,9960,0
|
|
20231114,175000,74306710,9960,9960,9960,9960,0
|
|
20231114,174900,74306710,9960,9960,9960,9960,0
|
|
20231114,174800,74306710,9960,9960,9960,9960,0
|
|
20231114,174700,74306710,9960,9960,9960,9960,0
|
|
20231114,174600,74306710,9960,9960,9960,9960,0
|
|
20231114,174500,74306710,9960,9960,9960,9960,0
|
|
20231114,174400,74306710,9960,9960,9960,9960,0
|
|
20231114,174300,74306710,9960,9960,9960,9960,0
|
|
20231114,174200,74306710,9960,9960,9960,9960,0
|
|
20231114,174100,74306710,9960,9960,9960,9960,0
|
|
20231114,174000,74306710,9960,9960,9960,9960,0
|
|
20231114,173900,74306710,9960,9960,9960,9960,0
|
|
20231114,173800,74306710,9960,9960,9960,9960,0
|
|
20231114,173700,74306710,9960,9960,9960,9960,117
|
|
20231114,173600,74306710,9960,9960,9960,9960,0
|
|
20231114,173500,74306710,9960,9960,9960,9960,0
|
|
20231114,173400,74306710,9960,9960,9960,9960,0
|
|
20231114,173300,74306710,9960,9960,9960,9960,0
|
|
20231114,173200,74306710,9960,9960,9960,9960,0
|
|
20231114,173100,74306710,9960,9960,9960,9960,0
|
|
20231114,173000,74306710,9960,9960,9960,9960,0
|
|
20231114,172900,74306710,9960,9960,9960,9960,0
|
|
20231114,172800,74306710,9960,9960,9960,9960,0
|
|
20231114,172700,74306710,9960,9960,9960,9960,0
|
|
20231114,172600,74306710,9960,9960,9960,9960,0
|
|
20231114,172500,74306710,9960,9960,9960,9960,0
|
|
20231114,172400,74306710,9960,9960,9960,9960,0
|
|
20231114,172300,74306710,9960,9960,9960,9960,0
|
|
20231114,172200,74306710,9960,9960,9960,9960,0
|
|
20231114,172100,74306710,9960,9960,9960,9960,0
|
|
20231114,172000,74306710,9960,9960,9960,9960,0
|
|
20231114,171900,74306710,9960,9960,9960,9960,0
|
|
20231114,171800,74306710,9960,9960,9960,9960,0
|
|
20231114,171700,74306710,9960,9960,9960,9960,0
|
|
20231114,171600,74306710,9960,9960,9960,9960,0
|
|
20231114,171500,74306710,9960,9960,9960,9960,0
|
|
20231114,171400,74306710,9960,9960,9960,9960,0
|
|
20231114,171300,74306710,9960,9960,9960,9960,0
|
|
20231114,171200,74306710,9960,9960,9960,9960,0
|
|
20231114,171100,74306710,9960,9960,9960,9960,0
|
|
20231114,171000,74306710,9960,9960,9960,9960,0
|
|
20231114,170900,74306710,9960,9960,9960,9960,0
|
|
20231114,170800,74306710,9960,9960,9960,9960,0
|
|
20231114,170700,74306710,9960,9960,9960,9960,117
|
|
20231114,170600,74306710,9960,9960,9960,9960,0
|
|
20231114,170500,74306710,9960,9960,9960,9960,0
|
|
20231114,170400,74306710,9960,9960,9960,9960,0
|
|
20231114,170300,74306710,9960,9960,9960,9960,0
|
|
20231114,170200,74306710,9960,9960,9960,9960,0
|
|
20231114,170100,74306710,9960,9960,9960,9960,0
|
|
20231114,170000,74306710,9960,9960,9960,9960,0
|
|
20231114,165900,74306710,9960,9960,9960,9960,0
|
|
20231114,165800,74306710,9960,9960,9960,9960,0
|
|
20231114,165700,74306710,9960,9960,9960,9960,0
|
|
20231114,165600,74306710,9960,9960,9960,9960,0
|
|
20231114,165500,74306710,9960,9960,9960,9960,0
|
|
20231114,165400,74306710,9960,9960,9960,9960,0
|
|
20231114,165300,74306710,9960,9960,9960,9960,0
|
|
20231114,165200,74306710,9960,9960,9960,9960,0
|
|
20231114,165100,74306710,9960,9960,9960,9960,0
|
|
20231114,165000,74306710,9960,9960,9960,9960,0
|
|
20231114,164900,74306710,9960,9960,9960,9960,0
|
|
20231114,164800,74306710,9960,9960,9960,9960,0
|
|
20231114,164700,74306710,9960,9960,9960,9960,0
|
|
20231114,164600,74306710,9960,9960,9960,9960,0
|
|
20231114,164500,74306710,9960,9960,9960,9960,0
|
|
20231114,164400,74306710,9960,9960,9960,9960,0
|
|
20231114,164300,74306710,9960,9960,9960,9960,0
|
|
20231114,164200,74306710,9960,9960,9960,9960,0
|
|
20231114,164100,74306710,9960,9960,9960,9960,0
|
|
20231114,164000,74306710,9960,9960,9960,9960,0
|
|
20231114,163900,74306710,9960,9960,9960,9960,0
|
|
20231114,163800,74306710,9960,9960,9960,9960,0
|
|
20231114,163700,74306710,9960,9960,9960,9960,117
|
|
20231114,163600,74306710,9960,9960,9960,9960,0
|
|
20231114,163500,74306710,9960,9960,9960,9960,0
|
|
20231114,163400,74306710,9960,9960,9960,9960,0
|
|
20231114,163300,74306710,9960,9960,9960,9960,0
|
|
20231114,163200,74306710,9960,9960,9960,9960,0
|
|
20231114,163100,74306710,9960,9960,9960,9960,0
|
|
20231114,163000,74306710,9960,9960,9960,9960,0
|
|
20231114,162900,74306710,9960,9960,9960,9960,0
|
|
20231114,162800,74306710,9960,9960,9960,9960,0
|
|
20231114,162700,74306710,9960,9960,9960,9960,0
|
|
20231114,162600,74306710,9960,9960,9960,9960,0
|
|
20231114,162500,74306710,9960,9960,9960,9960,0
|
|
20231114,162400,74306710,9960,9960,9960,9960,0
|
|
20231114,162300,74306710,9960,9960,9960,9960,0
|
|
20231114,162200,74306710,9960,9960,9960,9960,0
|
|
20231114,162100,74306710,9960,9960,9960,9960,0
|
|
20231114,162000,74306710,9960,9960,9960,9960,0
|
|
20231114,161900,74306710,9960,9960,9960,9960,0
|
|
20231114,161800,74306710,9960,9960,9960,9960,0
|
|
20231114,161700,74306710,9960,9960,9960,9960,0
|
|
20231114,161600,74306710,9960,9960,9960,9960,0
|
|
20231114,161500,74306710,9960,9960,9960,9960,0
|
|
20231114,161400,74306710,9960,9960,9960,9960,0
|
|
20231114,161300,74306710,9960,9960,9960,9960,0
|
|
20231114,161200,74306710,9960,9960,9960,9960,0
|
|
20231114,161100,74306710,9960,9960,9960,9960,0
|
|
20231114,161000,74306710,9960,9960,9960,9960,0
|
|
20231114,160900,74306710,9960,9960,9960,9960,0
|
|
20231114,160800,74306710,9960,9960,9960,9960,0
|
|
20231114,160700,74306710,9960,9960,9960,9960,117
|
|
20231114,160600,74306710,9960,9960,9960,9960,0
|
|
20231114,160500,74306710,9960,9960,9960,9960,0
|
|
20231114,160400,74306710,9960,9960,9960,9960,0
|
|
20231114,160300,74306710,9960,9960,9960,9960,0
|
|
20231114,160200,74306710,9960,9960,9960,9960,0
|
|
20231114,160100,74306710,9960,9960,9960,9960,0
|
|
20231114,160000,74306710,9960,9960,9960,9960,0
|
|
20231114,155900,74306710,9960,9960,9960,9960,0
|
|
20231114,155800,74306710,9960,9960,9960,9960,0
|
|
20231114,155700,74306710,9960,9960,9960,9960,0
|
|
20231114,155600,74306710,9960,9960,9960,9960,0
|
|
20231114,155500,74306710,9960,9960,9960,9960,0
|
|
20231114,155400,74306710,9960,9960,9960,9960,0
|
|
20231114,155300,74306710,9960,9960,9960,9960,0
|
|
20231114,155200,74306710,9960,9960,9960,9960,0
|
|
20231114,155100,74306710,9960,9960,9960,9960,0
|
|
20231114,155000,74306710,9960,9960,9960,9960,0
|
|
20231114,154900,74306710,9960,9960,9960,9960,0
|
|
20231114,154800,74306710,9960,9960,9960,9960,0
|
|
20231114,154700,74306710,9960,9960,9960,9960,0
|
|
20231114,154600,74306710,9960,9960,9960,9960,0
|
|
20231114,154500,74306710,9960,9960,9960,9960,0
|
|
20231114,154400,74306710,9960,9960,9960,9960,0
|
|
20231114,154300,74306710,9960,9960,9960,9960,0
|
|
20231114,154200,74306710,9960,9960,9960,9960,0
|
|
20231114,154100,74306710,9960,9960,9960,9960,0
|
|
20231114,154000,74306710,9960,9960,9960,9960,0
|
|
20231114,153900,74306710,9960,9960,9960,9960,0
|
|
20231114,153800,74306710,9960,9960,9960,9960,0
|
|
20231114,153700,74306710,9960,9960,9960,9960,117
|
|
20231114,153600,74306710,9960,9960,9960,9960,0
|
|
20231114,153500,74306710,9960,9960,9960,9960,0
|
|
20231114,153400,74306710,9960,9960,9960,9960,0
|
|
20231114,153300,74306710,9960,9960,9960,9960,0
|
|
20231114,153200,74306710,9960,9960,9960,9960,0
|
|
20231114,153100,74306710,9960,9960,9960,9960,0
|
|
20231114,153000,74306710,9960,9960,9960,9960,117
|
|
20231114,152900,73141390,9930,9930,9930,9930,0
|
|
20231114,152800,73141390,9930,9930,9930,9930,0
|
|
20231114,152700,73141390,9930,9930,9930,9930,0
|
|
20231114,152600,73141390,9930,9930,9930,9930,0
|
|
20231114,152500,73141390,9930,9930,9930,9930,0
|
|
20231114,152400,73141390,9930,9930,9930,9930,0
|
|
20231114,152300,73141390,9930,9930,9930,9930,0
|
|
20231114,152200,73141390,9930,9930,9930,9930,0
|
|
20231114,152100,73141390,9930,9930,9930,9930,0
|
|
20231114,152000,73141390,9930,9930,9930,9930,0
|
|
20231114,151900,73141390,9930,9930,9930,9930,2
|
|
20231114,151800,73121530,9930,9930,9930,9930,47
|
|
20231114,151700,72654820,9930,9930,9930,9930,0
|
|
20231114,151600,72654820,9930,9960,9960,9930,14
|
|
20231114,151500,72515590,9960,9930,9960,9930,410
|
|
20231114,151400,68437550,9930,9930,9930,9930,2
|
|
20231114,151300,68417690,9930,9930,9930,9930,2
|
|
20231114,151200,68397830,9930,9930,9930,9930,1
|
|
20231114,151100,68387900,9920,9930,9930,9920,2
|
|
20231114,151000,68368050,9920,9920,9920,9920,19
|
|
20231114,150900,68179570,9930,9920,9930,9920,18
|
|
20231114,150800,68000850,9920,9920,9920,9920,1
|
|
20231114,150700,67990930,9920,9920,9920,9920,8
|
|
20231114,150600,67911570,9920,9920,9920,9920,3
|
|
20231114,150500,67881810,9920,9920,9920,9920,1
|
|
20231114,150400,67871890,9920,9920,9920,9920,1
|
|
20231114,150300,67861970,9920,9920,9920,9920,2
|
|
20231114,150200,67842130,9920,9920,9920,9920,3
|
|
20231114,150100,67812370,9920,9920,9920,9920,1
|
|
20231114,150000,67802450,9920,9920,9920,9920,2
|
|
20231114,145900,67782610,9920,9920,9920,9920,0
|
|
20231114,145800,67782610,9920,9920,9920,9920,0
|
|
20231114,145700,67782610,9920,9920,9920,9920,0
|
|
20231114,145600,67782610,9920,9920,9920,9920,0
|
|
20231114,145500,67782610,9920,9920,9920,9920,0
|
|
20231114,145400,67782610,9920,9920,9920,9920,0
|
|
20231114,145300,67782610,9920,9920,9920,9920,0
|
|
20231114,145200,67782610,9920,9920,9920,9920,0
|
|
20231114,145100,67782610,9920,9920,9920,9920,21
|
|
20231114,145000,67574290,9940,9940,9940,9940,0
|
|
20231114,144900,67574290,9940,9940,9940,9940,0
|
|
20231114,144800,67574290,9940,9940,9940,9940,0
|
|
20231114,144700,67574290,9940,9930,9940,9930,30
|
|
20231114,144600,67276140,9950,9950,9950,9950,0
|
|
20231114,144500,67276140,9950,9950,9950,9950,0
|
|
20231114,144400,67276140,9950,9950,9950,9950,0
|
|
20231114,144300,67276140,9950,9950,9950,9950,0
|
|
20231114,144200,67276140,9950,9950,9950,9950,0
|
|
20231114,144100,67276140,9950,9950,9950,9950,0
|
|
20231114,144000,67276140,9950,9950,9950,9950,0
|
|
20231114,143900,67276140,9950,9950,9950,9950,1
|
|
20231114,143800,67266190,9920,9920,9920,9920,0
|
|
20231114,143700,67266190,9920,9920,9920,9920,0
|
|
20231114,143600,67266190,9920,9920,9920,9920,0
|
|
20231114,143500,67266190,9920,9920,9920,9920,0
|
|
20231114,143400,67266190,9920,9920,9920,9920,0
|
|
20231114,143300,67266190,9920,9920,9920,9920,0
|
|
20231114,143200,67266190,9920,9920,9920,9920,0
|
|
20231114,143100,67266190,9920,9920,9920,9920,0
|
|
20231114,143000,67266190,9920,9920,9920,9920,0
|
|
20231114,142900,67266190,9920,9920,9920,9920,0
|
|
20231114,142800,67266190,9920,9920,9920,9920,0
|
|
20231114,142700,67266190,9920,9920,9920,9920,0
|
|
20231114,142600,67266190,9920,9920,9920,9920,0
|
|
20231114,142500,67266190,9920,9920,9920,9920,0
|
|
20231114,142400,67266190,9920,9920,9920,9920,0
|
|
20231114,142300,67266190,9920,9920,9920,9920,0
|
|
20231114,142200,67266190,9920,9920,9920,9920,0
|
|
20231114,142100,67266190,9920,9920,9920,9920,0
|
|
20231114,142000,67266190,9920,9920,9920,9920,0
|
|
20231114,141900,67266190,9920,9920,9920,9920,0
|
|
20231114,141800,67266190,9920,9920,9920,9920,0
|
|
20231114,141700,67266190,9920,9920,9920,9920,0
|
|
20231114,141600,67266190,9920,9920,9920,9920,0
|
|
20231114,141500,67266190,9920,9940,9940,9920,110
|
|
20231114,141400,66172990,9920,9920,9920,9920,52
|
|
20231114,141300,65657150,9930,9930,9930,9930,3
|
|
20231114,141200,65627360,9930,9930,9930,9930,0
|
|
20231114,141100,65627360,9930,9930,9930,9930,0
|
|
20231114,141000,65627360,9930,9930,9930,9930,0
|
|
20231114,140900,65627360,9930,9930,9930,9930,7
|
|
20231114,140800,65557850,9930,9930,9930,9930,25
|
|
20231114,140700,65309600,9930,9930,9930,9930,0
|
|
20231114,140600,65309600,9930,9930,9930,9930,3
|
|
20231114,140500,65279810,9930,9930,9930,9930,0
|
|
20231114,140400,65279810,9930,9930,9930,9930,0
|
|
20231114,140300,65279810,9930,9930,9930,9930,0
|
|
20231114,140200,65279810,9930,9930,9930,9930,0
|
|
20231114,140100,65279810,9930,9930,9930,9930,1
|
|
20231114,140000,65269880,9930,9940,9940,9930,10
|
|
20231114,135900,65170490,9920,9920,9920,9920,0
|
|
20231114,135800,65170490,9920,9920,9920,9920,0
|
|
20231114,135700,65170490,9920,9920,9920,9920,0
|
|
20231114,135600,65170490,9920,9920,9920,9920,0
|
|
20231114,135500,65170490,9920,9920,9920,9920,0
|
|
20231114,135400,65170490,9920,9920,9920,9920,0
|
|
20231114,135300,65170490,9920,9920,9920,9920,0
|
|
20231114,135200,65170490,9920,9920,9920,9920,1
|
|
20231114,135100,65160570,9920,9920,9920,9920,0
|
|
20231114,135000,65160570,9920,9920,9920,9920,0
|
|
20231114,134900,65160570,9920,9920,9920,9920,0
|
|
20231114,134800,65160570,9920,9920,9920,9920,0
|
|
20231114,134700,65160570,9920,9920,9920,9920,0
|
|
20231114,134600,65160570,9920,9920,9920,9920,0
|
|
20231114,134500,65160570,9920,9920,9920,9920,0
|
|
20231114,134400,65160570,9920,9920,9920,9920,0
|
|
20231114,134300,65160570,9920,9920,9920,9920,0
|
|
20231114,134200,65160570,9920,9920,9920,9920,0
|
|
20231114,134100,65160570,9920,9920,9920,9920,0
|
|
20231114,134000,65160570,9920,9920,9920,9920,0
|
|
20231114,133900,65160570,9920,9920,9920,9920,0
|
|
20231114,133800,65160570,9920,9920,9920,9920,352
|
|
20231114,133700,61668730,9910,9910,9910,9910,0
|
|
20231114,133600,61668730,9910,9910,9910,9910,0
|
|
20231114,133500,61668730,9910,9910,9910,9910,0
|
|
20231114,133400,61668730,9910,9910,9910,9910,0
|
|
20231114,133300,61668730,9910,9910,9910,9910,2
|
|
20231114,133200,61648910,9910,9920,9920,9910,154
|
|
20231114,133100,60121790,9920,9920,9920,9920,0
|
|
20231114,133000,60121790,9920,9920,9920,9920,5
|
|
20231114,132900,60072190,9920,9920,9920,9920,0
|
|
20231114,132800,60072190,9920,9920,9920,9920,0
|
|
20231114,132700,60072190,9920,9920,9920,9920,0
|
|
20231114,132600,60072190,9920,9920,9920,9920,0
|
|
20231114,132500,60072190,9920,9920,9920,9920,0
|
|
20231114,132400,60072190,9920,9920,9920,9920,0
|
|
20231114,132300,60072190,9920,9920,9920,9920,0
|
|
20231114,132200,60072190,9920,9920,9920,9920,0
|
|
20231114,132100,60072190,9920,9920,9920,9920,0
|
|
20231114,132000,60072190,9920,9920,9930,9920,1456
|
|
20231114,131900,45615670,9920,9920,9920,9910,136
|
|
20231114,131800,44266600,9910,9910,9910,9910,0
|
|
20231114,131700,44266600,9910,9910,9910,9910,0
|
|
20231114,131600,44266600,9910,9910,9910,9910,0
|
|
20231114,131500,44266600,9910,9910,9910,9910,0
|
|
20231114,131400,44266600,9910,9910,9910,9910,0
|
|
20231114,131300,44266600,9910,9910,9910,9910,0
|
|
20231114,131200,44266600,9910,9910,9910,9910,0
|
|
20231114,131100,44266600,9910,9910,9910,9910,0
|
|
20231114,131000,44266600,9910,9910,9910,9910,0
|
|
20231114,130900,44266600,9910,9910,9910,9910,0
|
|
20231114,130800,44266600,9910,9910,9910,9910,0
|
|
20231114,130700,44266600,9910,9910,9910,9910,0
|
|
20231114,130600,44266600,9910,9910,9910,9910,0
|
|
20231114,130500,44266600,9910,9910,9910,9910,0
|
|
20231114,130400,44266600,9910,9910,9910,9910,0
|
|
20231114,130300,44266600,9910,9910,9910,9910,0
|
|
20231114,130200,44266600,9910,9910,9910,9910,0
|
|
20231114,130100,44266600,9910,9910,9910,9910,0
|
|
20231114,130000,44266600,9910,9910,9910,9910,10
|
|
20231114,125900,44167500,9900,9900,9900,9900,0
|
|
20231114,125800,44167500,9900,9900,9900,9900,0
|
|
20231114,125700,44167500,9900,9900,9900,9900,0
|
|
20231114,125600,44167500,9900,9900,9900,9900,0
|
|
20231114,125500,44167500,9900,9900,9900,9900,0
|
|
20231114,125400,44167500,9900,9900,9900,9900,0
|
|
20231114,125300,44167500,9900,9900,9900,9900,0
|
|
20231114,125200,44167500,9900,9910,9910,9900,61
|
|
20231114,125100,43563040,9910,9910,9910,9910,0
|
|
20231114,125000,43563040,9910,9910,9910,9910,4
|
|
20231114,124900,43523400,9910,9910,9910,9910,40
|
|
20231114,124800,43127000,9910,9910,9910,9910,0
|
|
20231114,124700,43127000,9910,9910,9910,9910,0
|
|
20231114,124600,43127000,9910,9910,9910,9910,0
|
|
20231114,124500,43127000,9910,9910,9910,9910,0
|
|
20231114,124400,43127000,9910,9910,9910,9910,0
|
|
20231114,124300,43127000,9910,9910,9910,9910,0
|
|
20231114,124200,43127000,9910,9910,9910,9910,30
|
|
20231114,124100,42829700,9910,9910,9910,9910,0
|
|
20231114,124000,42829700,9910,9910,9910,9910,0
|
|
20231114,123900,42829700,9910,9910,9910,9910,0
|
|
20231114,123800,42829700,9910,9910,9910,9910,1
|
|
20231114,123700,42819790,9910,9910,9910,9910,0
|
|
20231114,123600,42819790,9910,9910,9910,9910,49
|
|
20231114,123500,42334200,9910,9910,9910,9910,0
|
|
20231114,123400,42334200,9910,9910,9910,9910,0
|
|
20231114,123300,42334200,9910,9910,9910,9910,208
|
|
20231114,123200,40272920,9920,9920,9920,9920,0
|
|
20231114,123100,40272920,9920,9920,9920,9920,0
|
|
20231114,123000,40272920,9920,9920,9920,9920,0
|
|
20231114,122900,40272920,9920,9920,9920,9920,0
|
|
20231114,122800,40272920,9920,9920,9920,9920,115
|
|
20231114,122700,39132120,9920,9920,9920,9920,0
|
|
20231114,122600,39132120,9920,9920,9920,9920,0
|
|
20231114,122500,39132120,9920,9920,9920,9920,0
|
|
20231114,122400,39132120,9920,9920,9920,9920,6
|
|
20231114,122300,39072600,9920,9920,9920,9920,0
|
|
20231114,122200,39072600,9920,9920,9920,9920,28
|
|
20231114,122100,38794840,9920,9920,9920,9920,0
|
|
20231114,122000,38794840,9920,9930,9930,9920,231
|
|
20231114,121900,36501320,9930,9930,9930,9930,0
|
|
20231114,121800,36501320,9930,9930,9930,9930,0
|
|
20231114,121700,36501320,9930,9930,9930,9930,3
|
|
20231114,121600,36471530,9920,9930,9930,9920,422
|
|
20231114,121500,32281290,9920,9920,9920,9920,0
|
|
20231114,121400,32281290,9920,9930,9930,9920,229
|
|
20231114,121300,30007450,9920,9910,9920,9910,101
|
|
20231114,121200,29006210,9870,9870,9870,9870,0
|
|
20231114,121100,29006210,9870,9870,9870,9870,0
|
|
20231114,121000,29006210,9870,9870,9870,9870,0
|
|
20231114,120900,29006210,9870,9870,9870,9870,0
|
|
20231114,120800,29006210,9870,9870,9870,9870,0
|
|
20231114,120700,29006210,9870,9870,9870,9870,0
|
|
20231114,120600,29006210,9870,9870,9870,9870,0
|
|
20231114,120500,29006210,9870,9870,9870,9870,0
|
|
20231114,120400,29006210,9870,9870,9870,9870,0
|
|
20231114,120300,29006210,9870,9870,9870,9870,6
|
|
20231114,120200,28946990,9880,9880,9880,9880,0
|
|
20231114,120100,28946990,9880,9880,9880,9880,0
|
|
20231114,120000,28946990,9880,9880,9880,9880,0
|
|
20231114,115900,28946990,9880,9880,9880,9880,0
|
|
20231114,115800,28946990,9880,9880,9880,9880,0
|
|
20231114,115700,28946990,9880,9880,9880,9880,0
|
|
20231114,115600,28946990,9880,9880,9880,9880,0
|
|
20231114,115500,28946990,9880,9880,9880,9880,2
|
|
20231114,115400,28927230,9880,9880,9880,9880,9
|
|
20231114,115300,28838310,9880,9880,9880,9880,0
|
|
20231114,115200,28838310,9880,9880,9880,9880,0
|
|
20231114,115100,28838310,9880,9880,9880,9880,0
|
|
20231114,115000,28838310,9880,9880,9880,9880,0
|
|
20231114,114900,28838310,9880,9880,9880,9880,0
|
|
20231114,114800,28838310,9880,9880,9880,9880,0
|
|
20231114,114700,28838310,9880,9880,9880,9880,0
|
|
20231114,114600,28838310,9880,9880,9880,9880,0
|
|
20231114,114500,28838310,9880,9880,9880,9880,0
|
|
20231114,114400,28838310,9880,9880,9880,9880,0
|
|
20231114,114300,28838310,9880,9880,9880,9880,4
|
|
20231114,114200,28798790,9870,9870,9870,9870,0
|
|
20231114,114100,28798790,9870,9870,9870,9870,0
|
|
20231114,114000,28798790,9870,9870,9870,9870,0
|
|
20231114,113900,28798790,9870,9870,9870,9870,0
|
|
20231114,113800,28798790,9870,9870,9870,9870,0
|
|
20231114,113700,28798790,9870,9870,9870,9870,0
|
|
20231114,113600,28798790,9870,9870,9870,9870,0
|
|
20231114,113500,28798790,9870,9870,9870,9870,0
|
|
20231114,113400,28798790,9870,9870,9870,9870,0
|
|
20231114,113300,28798790,9870,9870,9870,9870,38
|
|
20231114,113200,28423730,9860,9860,9860,9860,0
|
|
20231114,113100,28423730,9860,9870,9870,9860,78
|
|
20231114,113000,27653910,9870,9890,9890,9870,317
|
|
20231114,112900,24523270,9910,9910,9910,9910,0
|
|
20231114,112800,24523270,9910,9910,9910,9910,0
|
|
20231114,112700,24523270,9910,9910,9910,9910,0
|
|
20231114,112600,24523270,9910,9910,9910,9910,0
|
|
20231114,112500,24523270,9910,9910,9910,9910,0
|
|
20231114,112400,24523270,9910,9910,9910,9910,0
|
|
20231114,112300,24523270,9910,9910,9910,9910,0
|
|
20231114,112200,24523270,9910,9910,9910,9910,0
|
|
20231114,112100,24523270,9910,9910,9910,9910,0
|
|
20231114,112000,24523270,9910,9910,9910,9910,0
|
|
20231114,111900,24523270,9910,9910,9910,9910,0
|
|
20231114,111800,24523270,9910,9910,9910,9910,0
|
|
20231114,111700,24523270,9910,9910,9910,9910,0
|
|
20231114,111600,24523270,9910,9910,9910,9910,1
|
|
20231114,111500,24513360,9890,9890,9890,9890,0
|
|
20231114,111400,24513360,9890,9890,9890,9890,0
|
|
20231114,111300,24513360,9890,9890,9890,9890,0
|
|
20231114,111200,24513360,9890,9890,9890,9890,0
|
|
20231114,111100,24513360,9890,9890,9890,9890,0
|
|
20231114,111000,24513360,9890,9890,9890,9890,0
|
|
20231114,110900,24513360,9890,9890,9890,9890,0
|
|
20231114,110800,24513360,9890,9890,9890,9890,0
|
|
20231114,110700,24513360,9890,9890,9890,9890,0
|
|
20231114,110600,24513360,9890,9890,9890,9890,0
|
|
20231114,110500,24513360,9890,9890,9890,9890,0
|
|
20231114,110400,24513360,9890,9890,9890,9890,4
|
|
20231114,110300,24473800,9870,9870,9870,9870,0
|
|
20231114,110200,24473800,9870,9870,9870,9870,0
|
|
20231114,110100,24473800,9870,9870,9870,9870,0
|
|
20231114,110000,24473800,9870,9870,9870,9870,0
|
|
20231114,105900,24473800,9870,9870,9870,9870,0
|
|
20231114,105800,24473800,9870,9870,9870,9870,0
|
|
20231114,105700,24473800,9870,9870,9870,9870,0
|
|
20231114,105600,24473800,9870,9870,9870,9870,0
|
|
20231114,105500,24473800,9870,9870,9870,9870,0
|
|
20231114,105400,24473800,9870,9870,9870,9870,4
|
|
20231114,105300,24434320,9920,9880,9920,9880,100
|
|
20231114,105200,23443050,9870,9880,9880,9870,203
|
|
20231114,105100,21437510,9880,9880,9880,9880,6
|
|
20231114,105000,21378230,9880,9880,9880,9880,0
|
|
20231114,104900,21378230,9880,9880,9880,9880,0
|
|
20231114,104800,21378230,9880,9880,9880,9880,0
|
|
20231114,104700,21378230,9880,9900,9900,9880,346
|
|
20231114,104600,17956370,9890,9890,9890,9890,0
|
|
20231114,104500,17956370,9890,9890,9890,9890,0
|
|
20231114,104400,17956370,9890,9890,9890,9890,0
|
|
20231114,104300,17956370,9890,9890,9890,9890,0
|
|
20231114,104200,17956370,9890,9890,9890,9890,0
|
|
20231114,104100,17956370,9890,9890,9890,9890,1
|
|
20231114,104000,17946480,9890,9890,9890,9890,10
|
|
20231114,103900,17847580,9890,9890,9890,9890,0
|
|
20231114,103800,17847580,9890,9930,9930,9890,429
|
|
20231114,103700,13588740,9900,9900,9900,9900,0
|
|
20231114,103600,13588740,9900,9900,9900,9900,7
|
|
20231114,103500,13519440,9910,9910,9910,9910,0
|
|
20231114,103400,13519440,9910,9910,9910,9910,0
|
|
20231114,103300,13519440,9910,9910,9910,9910,0
|
|
20231114,103200,13519440,9910,9910,9910,9910,0
|
|
20231114,103100,13519440,9910,9910,9910,9910,0
|
|
20231114,103000,13519440,9910,9910,9910,9910,0
|
|
20231114,102900,13519440,9910,9910,9910,9910,0
|
|
20231114,102800,13519440,9910,9910,9910,9910,35
|
|
20231114,102700,13172590,9900,9900,9900,9900,0
|
|
20231114,102600,13172590,9900,9900,9900,9900,0
|
|
20231114,102500,13172590,9900,9900,9900,9900,98
|
|
20231114,102400,12202390,9900,9900,9900,9900,0
|
|
20231114,102300,12202390,9900,9900,9900,9900,0
|
|
20231114,102200,12202390,9900,9900,9900,9900,0
|
|
20231114,102100,12202390,9900,9900,9900,9900,0
|
|
20231114,102000,12202390,9900,9910,9910,9900,110
|
|
20231114,101900,11112390,9910,9910,9910,9910,0
|
|
20231114,101800,11112390,9910,9910,9910,9910,0
|
|
20231114,101700,11112390,9910,9910,9910,9910,0
|
|
20231114,101600,11112390,9910,9910,9910,9910,0
|
|
20231114,101500,11112390,9910,9910,9910,9910,0
|
|
20231114,101400,11112390,9910,9910,9910,9910,0
|
|
20231114,101300,11112390,9910,9910,9910,9910,0
|
|
20231114,101200,11112390,9910,9910,9910,9910,0
|
|
20231114,101100,11112390,9910,9910,9910,9910,25
|
|
20231114,101000,10864640,9910,9910,9910,9910,0
|
|
20231114,100900,10864640,9910,9910,9910,9910,0
|
|
20231114,100800,10864640,9910,9910,9910,9910,0
|
|
20231114,100700,10864640,9910,9910,9910,9910,0
|
|
20231114,100600,10864640,9910,9910,9910,9910,0
|
|
20231114,100500,10864640,9910,9910,9910,9910,0
|
|
20231114,100400,10864640,9910,9910,9910,9910,0
|
|
20231114,100300,10864640,9910,9910,9910,9910,1
|
|
20231114,100200,10854730,9930,9930,9930,9930,0
|
|
20231114,100100,10854730,9930,9930,9930,9930,0
|
|
20231114,100000,10854730,9930,9930,9930,9930,0
|
|
20231114,095900,10854730,9930,9930,9930,9930,0
|
|
20231114,095800,10854730,9930,9930,9930,9930,0
|
|
20231114,095700,10854730,9930,9930,9930,9930,0
|
|
20231114,095600,10854730,9930,9930,9930,9930,0
|
|
20231114,095500,10854730,9930,9930,9930,9930,0
|
|
20231114,095400,10854730,9930,9930,9930,9930,0
|
|
20231114,095300,10854730,9930,9930,9930,9930,0
|
|
20231114,095200,10854730,9930,9930,9930,9930,0
|
|
20231114,095100,10854730,9930,9930,9930,9930,400
|
|
20231114,095000,6882730,9930,9930,9930,9930,0
|
|
20231114,094900,6882730,9930,9930,9930,9930,0
|
|
20231114,094800,6882730,9930,9930,9930,9930,0
|
|
20231114,094700,6882730,9930,9930,9930,9930,0
|
|
20231114,094600,6882730,9930,9930,9930,9930,0
|
|
20231114,094500,6882730,9930,9930,9930,9930,1
|
|
20231114,094400,6872800,9930,9930,9930,9930,0
|
|
20231114,094300,6872800,9930,9930,9930,9930,0
|
|
20231114,094200,6872800,9930,9930,9930,9930,0
|
|
20231114,094100,6872800,9930,9930,9930,9930,0
|
|
20231114,094000,6872800,9930,9930,9930,9930,0
|
|
20231114,093900,6872800,9930,9930,9930,9930,1
|
|
20231114,093800,6862870,9890,9920,9930,9890,15
|
|
20231114,093700,6714350,9900,9900,9900,9900,66
|
|
20231114,093600,6060950,9900,9900,9900,9900,20
|
|
20231114,093500,5862950,9900,9900,9900,9900,0
|
|
20231114,093400,5862950,9900,9900,9900,9900,0
|
|
20231114,093300,5862950,9900,9900,9900,9900,11
|
|
20231114,093200,5754050,9900,9900,9900,9900,0
|
|
20231114,093100,5754050,9900,9900,9900,9900,0
|
|
20231114,093000,5754050,9900,9900,9900,9900,10
|
|
20231114,092900,5655050,9900,9900,9900,9900,0
|
|
20231114,092800,5655050,9900,9900,9900,9900,0
|
|
20231114,092700,5655050,9900,9900,9900,9900,0
|
|
20231114,092600,5655050,9900,9900,9900,9900,0
|
|
20231114,092500,5655050,9900,9900,9900,9900,0
|
|
20231114,092400,5655050,9900,9900,9900,9900,0
|
|
20231114,092300,5655050,9900,9900,9900,9900,1
|
|
20231114,092200,5645150,9900,9900,9900,9900,0
|
|
20231114,092100,5645150,9900,9900,9900,9900,0
|
|
20231114,092000,5645150,9900,9900,9900,9900,0
|
|
20231114,091900,5645150,9900,9930,9930,9900,45
|
|
20231114,091800,5198360,9940,9940,9940,9940,0
|
|
20231114,091700,5198360,9940,9940,9940,9940,0
|
|
20231114,091600,5198360,9940,9940,9940,9940,0
|
|
20231114,091500,5198360,9940,9940,9940,9940,0
|
|
20231114,091400,5198360,9940,9940,9940,9940,0
|
|
20231114,091300,5198360,9940,9940,9940,9940,0
|
|
20231114,091200,5198360,9940,9940,9940,9940,0
|
|
20231114,091100,5198360,9940,9940,9940,9940,0
|
|
20231114,091000,5198360,9940,9940,9940,9940,0
|
|
20231114,090900,5198360,9940,9940,9940,9940,0
|
|
20231114,090800,5198360,9940,9940,9940,9940,0
|
|
20231114,090700,5198360,9940,9890,9940,9890,43
|
|
20231114,090600,4772640,9860,9860,9860,9860,0
|
|
20231114,090500,4772640,9860,9860,9860,9860,0
|
|
20231114,090400,4772640,9860,9860,9860,9860,0
|
|
20231114,090300,4772640,9860,9860,9860,9860,0
|
|
20231114,090200,4772640,9860,9860,9860,9860,0
|
|
20231114,090100,4772640,9860,9860,9860,9860,395
|
|
20231114,090000,877940,9860,9860,9860,9860,79
|