645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194200,198887510,9250,9250,9250,9250,771
|
|
20231106,194100,198887510,9250,9250,9250,9250,0
|
|
20231106,194000,198887510,9250,9250,9250,9250,0
|
|
20231106,193900,198887510,9250,9250,9250,9250,0
|
|
20231106,193800,198887510,9250,9250,9250,9250,0
|
|
20231106,193700,198887510,9250,9250,9250,9250,0
|
|
20231106,193600,198887510,9250,9250,9250,9250,0
|
|
20231106,193500,198887510,9250,9250,9250,9250,0
|
|
20231106,193400,198887510,9250,9250,9250,9250,0
|
|
20231106,193300,198887510,9250,9250,9250,9250,0
|
|
20231106,193200,198887510,9250,9250,9250,9250,0
|
|
20231106,193100,198887510,9250,9250,9250,9250,0
|
|
20231106,193000,198887510,9250,9250,9250,9250,0
|
|
20231106,192900,198887510,9250,9250,9250,9250,0
|
|
20231106,192800,198887510,9250,9250,9250,9250,0
|
|
20231106,192700,198887510,9250,9250,9250,9250,0
|
|
20231106,192600,198887510,9250,9250,9250,9250,0
|
|
20231106,192500,198887510,9250,9250,9250,9250,0
|
|
20231106,192400,198887510,9250,9250,9250,9250,0
|
|
20231106,192300,198887510,9250,9250,9250,9250,0
|
|
20231106,192200,198887510,9250,9250,9250,9250,0
|
|
20231106,192100,198887510,9250,9250,9250,9250,0
|
|
20231106,192000,198887510,9250,9250,9250,9250,0
|
|
20231106,191900,198887510,9250,9250,9250,9250,0
|
|
20231106,191800,198887510,9250,9250,9250,9250,0
|
|
20231106,191700,198887510,9250,9250,9250,9250,0
|
|
20231106,191600,198887510,9250,9250,9250,9250,0
|
|
20231106,191500,198887510,9250,9250,9250,9250,0
|
|
20231106,191400,198887510,9250,9250,9250,9250,0
|
|
20231106,191300,198887510,9250,9250,9250,9250,0
|
|
20231106,191200,198887510,9250,9250,9250,9250,771
|
|
20231106,191100,198887510,9250,9250,9250,9250,0
|
|
20231106,191000,198887510,9250,9250,9250,9250,0
|
|
20231106,190900,198887510,9250,9250,9250,9250,0
|
|
20231106,190800,198887510,9250,9250,9250,9250,0
|
|
20231106,190700,198887510,9250,9250,9250,9250,0
|
|
20231106,190600,198887510,9250,9250,9250,9250,0
|
|
20231106,190500,198887510,9250,9250,9250,9250,0
|
|
20231106,190400,198887510,9250,9250,9250,9250,0
|
|
20231106,190300,198887510,9250,9250,9250,9250,0
|
|
20231106,190200,198887510,9250,9250,9250,9250,0
|
|
20231106,190100,198887510,9250,9250,9250,9250,0
|
|
20231106,190000,198887510,9250,9250,9250,9250,0
|
|
20231106,185900,198887510,9250,9250,9250,9250,0
|
|
20231106,185800,198887510,9250,9250,9250,9250,0
|
|
20231106,185700,198887510,9250,9250,9250,9250,0
|
|
20231106,185600,198887510,9250,9250,9250,9250,0
|
|
20231106,185500,198887510,9250,9250,9250,9250,0
|
|
20231106,185400,198887510,9250,9250,9250,9250,0
|
|
20231106,185300,198887510,9250,9250,9250,9250,0
|
|
20231106,185200,198887510,9250,9250,9250,9250,0
|
|
20231106,185100,198887510,9250,9250,9250,9250,0
|
|
20231106,185000,198887510,9250,9250,9250,9250,0
|
|
20231106,184900,198887510,9250,9250,9250,9250,0
|
|
20231106,184800,198887510,9250,9250,9250,9250,0
|
|
20231106,184700,198887510,9250,9250,9250,9250,0
|
|
20231106,184600,198887510,9250,9250,9250,9250,0
|
|
20231106,184500,198887510,9250,9250,9250,9250,0
|
|
20231106,184400,198887510,9250,9250,9250,9250,0
|
|
20231106,184300,198887510,9250,9250,9250,9250,0
|
|
20231106,184200,198887510,9250,9250,9250,9250,771
|
|
20231106,184100,198887510,9250,9250,9250,9250,0
|
|
20231106,184000,198887510,9250,9250,9250,9250,0
|
|
20231106,183900,198887510,9250,9250,9250,9250,0
|
|
20231106,183800,198887510,9250,9250,9250,9250,0
|
|
20231106,183700,198887510,9250,9250,9250,9250,0
|
|
20231106,183600,198887510,9250,9250,9250,9250,0
|
|
20231106,183500,198887510,9250,9250,9250,9250,0
|
|
20231106,183400,198887510,9250,9250,9250,9250,0
|
|
20231106,183300,198887510,9250,9250,9250,9250,0
|
|
20231106,183200,198887510,9250,9250,9250,9250,0
|
|
20231106,183100,198887510,9250,9250,9250,9250,0
|
|
20231106,183000,198887510,9250,9250,9250,9250,0
|
|
20231106,182900,198887510,9250,9250,9250,9250,0
|
|
20231106,182800,198887510,9250,9250,9250,9250,0
|
|
20231106,182700,198887510,9250,9250,9250,9250,0
|
|
20231106,182600,198887510,9250,9250,9250,9250,0
|
|
20231106,182500,198887510,9250,9250,9250,9250,0
|
|
20231106,182400,198887510,9250,9250,9250,9250,0
|
|
20231106,182300,198887510,9250,9250,9250,9250,0
|
|
20231106,182200,198887510,9250,9250,9250,9250,0
|
|
20231106,182100,198887510,9250,9250,9250,9250,0
|
|
20231106,182000,198887510,9250,9250,9250,9250,0
|
|
20231106,181900,198887510,9250,9250,9250,9250,0
|
|
20231106,181800,198887510,9250,9250,9250,9250,0
|
|
20231106,181700,198887510,9250,9250,9250,9250,0
|
|
20231106,181600,198887510,9250,9250,9250,9250,0
|
|
20231106,181500,198887510,9250,9250,9250,9250,0
|
|
20231106,181400,198887510,9250,9250,9250,9250,0
|
|
20231106,181300,198887510,9250,9250,9250,9250,0
|
|
20231106,181200,198887510,9250,9250,9250,9250,771
|
|
20231106,181100,198887510,9250,9250,9250,9250,0
|
|
20231106,181000,198887510,9250,9250,9250,9250,0
|
|
20231106,180900,198887510,9250,9250,9250,9250,0
|
|
20231106,180800,198887510,9250,9250,9250,9250,0
|
|
20231106,180700,198887510,9250,9250,9250,9250,0
|
|
20231106,180600,198887510,9250,9250,9250,9250,0
|
|
20231106,180500,198887510,9250,9250,9250,9250,0
|
|
20231106,180400,198887510,9250,9250,9250,9250,0
|
|
20231106,180300,198887510,9250,9250,9250,9250,0
|
|
20231106,180200,198887510,9250,9250,9250,9250,0
|
|
20231106,180100,198887510,9250,9250,9250,9250,0
|
|
20231106,180000,198887510,9250,9250,9250,9250,0
|
|
20231106,175900,198887510,9250,9250,9250,9250,0
|
|
20231106,175800,198887510,9250,9250,9250,9250,0
|
|
20231106,175700,198887510,9250,9250,9250,9250,0
|
|
20231106,175600,198887510,9250,9250,9250,9250,0
|
|
20231106,175500,198887510,9250,9250,9250,9250,0
|
|
20231106,175400,198887510,9250,9250,9250,9250,0
|
|
20231106,175300,198887510,9250,9250,9250,9250,0
|
|
20231106,175200,198887510,9250,9250,9250,9250,0
|
|
20231106,175100,198887510,9250,9250,9250,9250,0
|
|
20231106,175000,198887510,9250,9250,9250,9250,0
|
|
20231106,174900,198887510,9250,9250,9250,9250,0
|
|
20231106,174800,198887510,9250,9250,9250,9250,0
|
|
20231106,174700,198887510,9250,9250,9250,9250,0
|
|
20231106,174600,198887510,9250,9250,9250,9250,0
|
|
20231106,174500,198887510,9250,9250,9250,9250,0
|
|
20231106,174400,198887510,9250,9250,9250,9250,0
|
|
20231106,174300,198887510,9250,9250,9250,9250,0
|
|
20231106,174200,198887510,9250,9250,9250,9250,771
|
|
20231106,174100,198887510,9250,9250,9250,9250,0
|
|
20231106,174000,198887510,9250,9250,9250,9250,0
|
|
20231106,173900,198887510,9250,9250,9250,9250,0
|
|
20231106,173800,198887510,9250,9250,9250,9250,0
|
|
20231106,173700,198887510,9250,9250,9250,9250,0
|
|
20231106,173600,198887510,9250,9250,9250,9250,0
|
|
20231106,173500,198887510,9250,9250,9250,9250,0
|
|
20231106,173400,198887510,9250,9250,9250,9250,0
|
|
20231106,173300,198887510,9250,9250,9250,9250,0
|
|
20231106,173200,198887510,9250,9250,9250,9250,0
|
|
20231106,173100,198887510,9250,9250,9250,9250,0
|
|
20231106,173000,198887510,9250,9250,9250,9250,0
|
|
20231106,172900,198887510,9250,9250,9250,9250,0
|
|
20231106,172800,198887510,9250,9250,9250,9250,0
|
|
20231106,172700,198887510,9250,9250,9250,9250,0
|
|
20231106,172600,198887510,9250,9250,9250,9250,0
|
|
20231106,172500,198887510,9250,9250,9250,9250,0
|
|
20231106,172400,198887510,9250,9250,9250,9250,0
|
|
20231106,172300,198887510,9250,9250,9250,9250,0
|
|
20231106,172200,198887510,9250,9250,9250,9250,0
|
|
20231106,172100,198887510,9250,9250,9250,9250,0
|
|
20231106,172000,198887510,9250,9250,9250,9250,0
|
|
20231106,171900,198887510,9250,9250,9250,9250,0
|
|
20231106,171800,198887510,9250,9250,9250,9250,0
|
|
20231106,171700,198887510,9250,9250,9250,9250,0
|
|
20231106,171600,198887510,9250,9250,9250,9250,0
|
|
20231106,171500,198887510,9250,9250,9250,9250,0
|
|
20231106,171400,198887510,9250,9250,9250,9250,0
|
|
20231106,171300,198887510,9250,9250,9250,9250,0
|
|
20231106,171200,198887510,9250,9250,9250,9250,771
|
|
20231106,171100,198887510,9250,9250,9250,9250,0
|
|
20231106,171000,198887510,9250,9250,9250,9250,0
|
|
20231106,170900,198887510,9250,9250,9250,9250,0
|
|
20231106,170800,198887510,9250,9250,9250,9250,0
|
|
20231106,170700,198887510,9250,9250,9250,9250,0
|
|
20231106,170600,198887510,9250,9250,9250,9250,0
|
|
20231106,170500,198887510,9250,9250,9250,9250,0
|
|
20231106,170400,198887510,9250,9250,9250,9250,0
|
|
20231106,170300,198887510,9250,9250,9250,9250,0
|
|
20231106,170200,198887510,9250,9250,9250,9250,0
|
|
20231106,170100,198887510,9250,9250,9250,9250,0
|
|
20231106,170000,198887510,9250,9250,9250,9250,0
|
|
20231106,165900,198887510,9250,9250,9250,9250,0
|
|
20231106,165800,198887510,9250,9250,9250,9250,0
|
|
20231106,165700,198887510,9250,9250,9250,9250,0
|
|
20231106,165600,198887510,9250,9250,9250,9250,0
|
|
20231106,165500,198887510,9250,9250,9250,9250,0
|
|
20231106,165400,198887510,9250,9250,9250,9250,0
|
|
20231106,165300,198887510,9250,9250,9250,9250,0
|
|
20231106,165200,198887510,9250,9250,9250,9250,0
|
|
20231106,165100,198887510,9250,9250,9250,9250,0
|
|
20231106,165000,198887510,9250,9250,9250,9250,0
|
|
20231106,164900,198887510,9250,9250,9250,9250,0
|
|
20231106,164800,198887510,9250,9250,9250,9250,0
|
|
20231106,164700,198887510,9250,9250,9250,9250,0
|
|
20231106,164600,198887510,9250,9250,9250,9250,0
|
|
20231106,164500,198887510,9250,9250,9250,9250,0
|
|
20231106,164400,198887510,9250,9250,9250,9250,0
|
|
20231106,164300,198887510,9250,9250,9250,9250,0
|
|
20231106,164200,198887510,9250,9250,9250,9250,771
|
|
20231106,164100,198887510,9250,9250,9250,9250,0
|
|
20231106,164000,198887510,9250,9250,9250,9250,0
|
|
20231106,163900,198887510,9250,9250,9250,9250,0
|
|
20231106,163800,198887510,9250,9250,9250,9250,0
|
|
20231106,163700,198887510,9250,9250,9250,9250,0
|
|
20231106,163600,198887510,9250,9250,9250,9250,0
|
|
20231106,163500,198887510,9250,9250,9250,9250,0
|
|
20231106,163400,198887510,9250,9250,9250,9250,0
|
|
20231106,163300,198887510,9250,9250,9250,9250,0
|
|
20231106,163200,198887510,9250,9250,9250,9250,0
|
|
20231106,163100,198887510,9250,9250,9250,9250,0
|
|
20231106,163000,198887510,9250,9250,9250,9250,0
|
|
20231106,162900,198887510,9250,9250,9250,9250,0
|
|
20231106,162800,198887510,9250,9250,9250,9250,0
|
|
20231106,162700,198887510,9250,9250,9250,9250,0
|
|
20231106,162600,198887510,9250,9250,9250,9250,0
|
|
20231106,162500,198887510,9250,9250,9250,9250,0
|
|
20231106,162400,198887510,9250,9250,9250,9250,0
|
|
20231106,162300,198887510,9250,9250,9250,9250,0
|
|
20231106,162200,198887510,9250,9250,9250,9250,0
|
|
20231106,162100,198887510,9250,9250,9250,9250,0
|
|
20231106,162000,198887510,9250,9250,9250,9250,0
|
|
20231106,161900,198887510,9250,9250,9250,9250,0
|
|
20231106,161800,198887510,9250,9250,9250,9250,0
|
|
20231106,161700,198887510,9250,9250,9250,9250,0
|
|
20231106,161600,198887510,9250,9250,9250,9250,0
|
|
20231106,161500,198887510,9250,9250,9250,9250,0
|
|
20231106,161400,198887510,9250,9250,9250,9250,0
|
|
20231106,161300,198887510,9250,9250,9250,9250,0
|
|
20231106,161200,198887510,9250,9250,9250,9250,771
|
|
20231106,161100,198887510,9250,9250,9250,9250,0
|
|
20231106,161000,198887510,9250,9250,9250,9250,0
|
|
20231106,160900,198887510,9250,9250,9250,9250,0
|
|
20231106,160800,198887510,9250,9250,9250,9250,0
|
|
20231106,160700,198887510,9250,9250,9250,9250,0
|
|
20231106,160600,198887510,9250,9250,9250,9250,0
|
|
20231106,160500,198887510,9250,9250,9250,9250,0
|
|
20231106,160400,198887510,9250,9250,9250,9250,0
|
|
20231106,160300,198887510,9250,9250,9250,9250,0
|
|
20231106,160200,198887510,9250,9250,9250,9250,0
|
|
20231106,160100,198887510,9250,9250,9250,9250,0
|
|
20231106,160000,198887510,9250,9250,9250,9250,0
|
|
20231106,155900,198887510,9250,9250,9250,9250,0
|
|
20231106,155800,198887510,9250,9250,9250,9250,0
|
|
20231106,155700,198887510,9250,9250,9250,9250,0
|
|
20231106,155600,198887510,9250,9250,9250,9250,0
|
|
20231106,155500,198887510,9250,9250,9250,9250,0
|
|
20231106,155400,198887510,9250,9250,9250,9250,0
|
|
20231106,155300,198887510,9250,9250,9250,9250,0
|
|
20231106,155200,198887510,9250,9250,9250,9250,0
|
|
20231106,155100,198887510,9250,9250,9250,9250,0
|
|
20231106,155000,198887510,9250,9250,9250,9250,0
|
|
20231106,154900,198887510,9250,9250,9250,9250,0
|
|
20231106,154800,198887510,9250,9250,9250,9250,0
|
|
20231106,154700,198887510,9250,9250,9250,9250,0
|
|
20231106,154600,198887510,9250,9250,9250,9250,0
|
|
20231106,154500,198887510,9250,9250,9250,9250,0
|
|
20231106,154400,198887510,9250,9250,9250,9250,0
|
|
20231106,154300,198887510,9250,9250,9250,9250,0
|
|
20231106,154200,198887510,9250,9250,9250,9250,771
|
|
20231106,154100,198887510,9250,9250,9250,9250,0
|
|
20231106,154000,198887510,9250,9250,9250,9250,0
|
|
20231106,153900,198887510,9250,9250,9250,9250,0
|
|
20231106,153800,198887510,9250,9250,9250,9250,0
|
|
20231106,153700,198887510,9250,9250,9250,9250,0
|
|
20231106,153600,198887510,9250,9250,9250,9250,0
|
|
20231106,153500,198887510,9250,9250,9250,9250,0
|
|
20231106,153400,198887510,9250,9250,9250,9250,0
|
|
20231106,153300,198887510,9250,9250,9250,9250,0
|
|
20231106,153200,198887510,9250,9250,9250,9250,0
|
|
20231106,153100,198887510,9250,9250,9250,9250,0
|
|
20231106,153000,198887510,9250,9250,9250,9250,771
|
|
20231106,152900,191755760,9270,9270,9270,9270,0
|
|
20231106,152800,191755760,9270,9270,9270,9270,0
|
|
20231106,152700,191755760,9270,9270,9270,9270,0
|
|
20231106,152600,191755760,9270,9270,9270,9270,0
|
|
20231106,152500,191755760,9270,9270,9270,9270,0
|
|
20231106,152400,191755760,9270,9270,9270,9270,0
|
|
20231106,152300,191755760,9270,9270,9270,9270,0
|
|
20231106,152200,191755760,9270,9270,9270,9270,0
|
|
20231106,152100,191755760,9270,9270,9270,9270,0
|
|
20231106,152000,191755760,9270,9270,9270,9270,0
|
|
20231106,151900,191755760,9270,9270,9270,9270,1
|
|
20231106,151800,191746490,9240,9240,9240,9240,0
|
|
20231106,151700,191746490,9240,9240,9240,9240,0
|
|
20231106,151600,191746490,9240,9280,9280,9240,884
|
|
20231106,151500,183549440,9300,9300,9300,9300,1
|
|
20231106,151400,183540140,9300,9300,9300,9300,0
|
|
20231106,151300,183540140,9300,9300,9300,9300,0
|
|
20231106,151200,183540140,9300,9300,9300,9300,0
|
|
20231106,151100,183540140,9300,9300,9300,9300,0
|
|
20231106,151000,183540140,9300,9300,9300,9300,14
|
|
20231106,150900,183409940,9300,9300,9300,9300,144
|
|
20231106,150800,182070740,9300,9300,9300,9300,11
|
|
20231106,150700,181968440,9300,9300,9300,9300,0
|
|
20231106,150600,181968440,9300,9300,9300,9300,0
|
|
20231106,150500,181968440,9300,9300,9300,9300,0
|
|
20231106,150400,181968440,9300,9300,9300,9300,0
|
|
20231106,150300,181968440,9300,9300,9300,9300,0
|
|
20231106,150200,181968440,9300,9270,9300,9270,51
|
|
20231106,150100,181495640,9270,9270,9270,9270,51
|
|
20231106,150000,181022870,9250,9260,9260,9250,1126
|
|
20231106,145900,170602340,9260,9260,9260,9260,0
|
|
20231106,145800,170602340,9260,9260,9260,9260,0
|
|
20231106,145700,170602340,9260,9260,9260,9260,0
|
|
20231106,145600,170602340,9260,9260,9260,9260,0
|
|
20231106,145500,170602340,9260,9260,9260,9260,0
|
|
20231106,145400,170602340,9260,9260,9260,9260,1
|
|
20231106,145300,170593080,9260,9260,9260,9260,16
|
|
20231106,145200,170444920,9260,9260,9260,9260,0
|
|
20231106,145100,170444920,9260,9260,9260,9260,0
|
|
20231106,145000,170444920,9260,9260,9260,9260,100
|
|
20231106,144900,169518920,9260,9270,9270,9260,164
|
|
20231106,144800,168000050,9270,9270,9270,9270,0
|
|
20231106,144700,168000050,9270,9270,9270,9270,0
|
|
20231106,144600,168000050,9270,9270,9270,9270,0
|
|
20231106,144500,168000050,9270,9270,9270,9270,25
|
|
20231106,144400,167768300,9270,9270,9270,9270,153
|
|
20231106,144300,166349990,9260,9260,9260,9260,0
|
|
20231106,144200,166349990,9260,9260,9260,9260,0
|
|
20231106,144100,166349990,9260,9290,9290,9260,500
|
|
20231106,144000,161719060,9290,9290,9290,9290,0
|
|
20231106,143900,161719060,9290,9290,9290,9290,0
|
|
20231106,143800,161719060,9290,9290,9290,9290,27
|
|
20231106,143700,161468230,9290,9290,9290,9290,11
|
|
20231106,143600,161366040,9290,9290,9290,9290,41
|
|
20231106,143500,160985150,9290,9290,9290,9290,1
|
|
20231106,143400,160975860,9290,9290,9290,9290,0
|
|
20231106,143300,160975860,9290,9290,9290,9290,7
|
|
20231106,143200,160910830,9290,9290,9290,9290,3
|
|
20231106,143100,160882960,9290,9290,9290,9290,0
|
|
20231106,143000,160882960,9290,9290,9290,9290,0
|
|
20231106,142900,160882960,9290,9290,9290,9290,0
|
|
20231106,142800,160882960,9290,9290,9290,9290,0
|
|
20231106,142700,160882960,9290,9290,9290,9290,20
|
|
20231106,142600,160697160,9240,9240,9240,9240,0
|
|
20231106,142500,160697160,9240,9240,9240,9240,0
|
|
20231106,142400,160697160,9240,9240,9240,9240,2
|
|
20231106,142300,160678680,9240,9270,9270,9240,403
|
|
20231106,142200,156950940,9270,9280,9280,9270,500
|
|
20231106,142100,152315920,9290,9290,9290,9290,171
|
|
20231106,142000,150727330,9300,9300,9300,9300,0
|
|
20231106,141900,150727330,9300,9300,9300,9300,0
|
|
20231106,141800,150727330,9300,9300,9300,9300,0
|
|
20231106,141700,150727330,9300,9300,9300,9300,0
|
|
20231106,141600,150727330,9300,9300,9300,9300,318
|
|
20231106,141500,147769930,9300,9310,9310,9300,630
|
|
20231106,141400,141910920,9310,9310,9310,9310,258
|
|
20231106,141300,139508940,9310,9310,9310,9310,0
|
|
20231106,141200,139508940,9310,9310,9310,9310,0
|
|
20231106,141100,139508940,9310,9310,9310,9310,0
|
|
20231106,141000,139508940,9310,9310,9310,9310,0
|
|
20231106,140900,139508940,9310,9310,9310,9310,0
|
|
20231106,140800,139508940,9310,9310,9310,9310,0
|
|
20231106,140700,139508940,9310,9310,9310,9310,258
|
|
20231106,140600,137106960,9320,9320,9320,9320,10
|
|
20231106,140500,137013760,9320,9320,9320,9320,1
|
|
20231106,140400,137004440,9320,9320,9320,9320,0
|
|
20231106,140300,137004440,9320,9320,9320,9320,0
|
|
20231106,140200,137004440,9320,9320,9320,9320,0
|
|
20231106,140100,137004440,9320,9320,9320,9320,0
|
|
20231106,140000,137004440,9320,9320,9320,9320,0
|
|
20231106,135900,137004440,9320,9320,9320,9320,0
|
|
20231106,135800,137004440,9320,9320,9320,9320,0
|
|
20231106,135700,137004440,9320,9320,9320,9320,360
|
|
20231106,135600,133649240,9320,9320,9320,9320,0
|
|
20231106,135500,133649240,9320,9320,9320,9320,0
|
|
20231106,135400,133649240,9320,9320,9320,9320,1
|
|
20231106,135300,133639920,9320,9320,9320,9320,0
|
|
20231106,135200,133639920,9320,9320,9320,9320,100
|
|
20231106,135100,132707920,9310,9310,9310,9310,0
|
|
20231106,135000,132707920,9310,9310,9310,9310,0
|
|
20231106,134900,132707920,9310,9310,9310,9310,1
|
|
20231106,134800,132698610,9310,9310,9310,9310,0
|
|
20231106,134700,132698610,9310,9310,9310,9310,0
|
|
20231106,134600,132698610,9310,9310,9310,9310,0
|
|
20231106,134500,132698610,9310,9310,9310,9310,0
|
|
20231106,134400,132698610,9310,9310,9310,9310,31
|
|
20231106,134300,132410000,9310,9310,9310,9310,0
|
|
20231106,134200,132410000,9310,9310,9310,9310,0
|
|
20231106,134100,132410000,9310,9310,9310,9310,0
|
|
20231106,134000,132410000,9310,9310,9310,9310,20
|
|
20231106,133900,132223800,9310,9310,9310,9310,0
|
|
20231106,133800,132223800,9310,9310,9310,9310,0
|
|
20231106,133700,132223800,9310,9310,9310,9310,0
|
|
20231106,133600,132223800,9310,9310,9310,9310,0
|
|
20231106,133500,132223800,9310,9310,9310,9310,0
|
|
20231106,133400,132223800,9310,9310,9310,9310,1
|
|
20231106,133300,132214490,9310,9310,9310,9310,0
|
|
20231106,133200,132214490,9310,9310,9310,9310,0
|
|
20231106,133100,132214490,9310,9310,9310,9310,0
|
|
20231106,133000,132214490,9310,9310,9310,9310,0
|
|
20231106,132900,132214490,9310,9310,9310,9310,0
|
|
20231106,132800,132214490,9310,9310,9310,9310,0
|
|
20231106,132700,132214490,9310,9310,9310,9310,0
|
|
20231106,132600,132214490,9310,9310,9310,9310,0
|
|
20231106,132500,132214490,9310,9310,9310,9310,339
|
|
20231106,132400,129058400,9310,9310,9310,9310,0
|
|
20231106,132300,129058400,9310,9310,9310,9310,0
|
|
20231106,132200,129058400,9310,9310,9310,9310,85
|
|
20231106,132100,128267050,9310,9310,9310,9310,0
|
|
20231106,132000,128267050,9310,9310,9310,9310,0
|
|
20231106,131900,128267050,9310,9310,9310,9310,13
|
|
20231106,131800,128146020,9310,9310,9310,9310,0
|
|
20231106,131700,128146020,9310,9320,9320,9310,196
|
|
20231106,131600,126320950,9320,9320,9320,9320,100
|
|
20231106,131500,125388950,9320,9320,9320,9320,0
|
|
20231106,131400,125388950,9320,9320,9320,9320,1
|
|
20231106,131300,125379630,9310,9310,9310,9310,0
|
|
20231106,131200,125379630,9310,9310,9310,9310,140
|
|
20231106,131100,124076230,9310,9310,9310,9310,0
|
|
20231106,131000,124076230,9310,9310,9310,9310,0
|
|
20231106,130900,124076230,9310,9310,9310,9310,0
|
|
20231106,130800,124076230,9310,9310,9310,9310,0
|
|
20231106,130700,124076230,9310,9310,9310,9310,0
|
|
20231106,130600,124076230,9310,9310,9310,9310,0
|
|
20231106,130500,124076230,9310,9310,9310,9310,0
|
|
20231106,130400,124076230,9310,9310,9310,9310,1
|
|
20231106,130300,124066920,9310,9310,9310,9310,0
|
|
20231106,130200,124066920,9310,9310,9310,9310,0
|
|
20231106,130100,124066920,9310,9310,9310,9310,0
|
|
20231106,130000,124066920,9310,9310,9310,9310,0
|
|
20231106,125900,124066920,9310,9310,9310,9310,0
|
|
20231106,125800,124066920,9310,9310,9310,9310,0
|
|
20231106,125700,124066920,9310,9310,9310,9310,0
|
|
20231106,125600,124066920,9310,9310,9310,9310,0
|
|
20231106,125500,124066920,9310,9320,9320,9310,602
|
|
20231106,125400,118457230,9320,9340,9340,9320,577
|
|
20231106,125300,113078740,9360,9360,9360,9360,0
|
|
20231106,125200,113078740,9360,9360,9360,9360,0
|
|
20231106,125100,113078740,9360,9360,9360,9360,0
|
|
20231106,125000,113078740,9360,9360,9360,9360,0
|
|
20231106,124900,113078740,9360,9360,9360,9360,0
|
|
20231106,124800,113078740,9360,9360,9360,9360,0
|
|
20231106,124700,113078740,9360,9360,9360,9360,0
|
|
20231106,124600,113078740,9360,9360,9360,9360,0
|
|
20231106,124500,113078740,9360,9360,9360,9360,2
|
|
20231106,124400,113060020,9370,9370,9370,9370,0
|
|
20231106,124300,113060020,9370,9370,9370,9370,0
|
|
20231106,124200,113060020,9370,9370,9370,9370,0
|
|
20231106,124100,113060020,9370,9370,9370,9370,0
|
|
20231106,124000,113060020,9370,9370,9370,9370,0
|
|
20231106,123900,113060020,9370,9370,9370,9370,0
|
|
20231106,123800,113060020,9370,9370,9370,9370,0
|
|
20231106,123700,113060020,9370,9370,9370,9370,0
|
|
20231106,123600,113060020,9370,9370,9370,9370,0
|
|
20231106,123500,113060020,9370,9370,9370,9370,1
|
|
20231106,123400,113050650,9380,9380,9380,9380,0
|
|
20231106,123300,113050650,9380,9380,9380,9380,0
|
|
20231106,123200,113050650,9380,9380,9380,9380,0
|
|
20231106,123100,113050650,9380,9380,9380,9380,0
|
|
20231106,123000,113050650,9380,9380,9380,9380,0
|
|
20231106,122900,113050650,9380,9330,9380,9330,126
|
|
20231106,122800,111874140,9310,9310,9310,9310,0
|
|
20231106,122700,111874140,9310,9310,9310,9310,0
|
|
20231106,122600,111874140,9310,9310,9310,9310,0
|
|
20231106,122500,111874140,9310,9310,9310,9310,0
|
|
20231106,122400,111874140,9310,9320,9320,9310,200
|
|
20231106,122300,110010790,9320,9320,9320,9320,0
|
|
20231106,122200,110010790,9320,9320,9320,9320,10
|
|
20231106,122100,109917590,9320,9320,9320,9320,0
|
|
20231106,122000,109917590,9320,9320,9320,9320,0
|
|
20231106,121900,109917590,9320,9320,9320,9320,0
|
|
20231106,121800,109917590,9320,9320,9320,9320,0
|
|
20231106,121700,109917590,9320,9320,9320,9320,0
|
|
20231106,121600,109917590,9320,9320,9320,9320,27
|
|
20231106,121500,109665950,9340,9340,9340,9340,0
|
|
20231106,121400,109665950,9340,9340,9340,9340,0
|
|
20231106,121300,109665950,9340,9340,9340,9340,0
|
|
20231106,121200,109665950,9340,9340,9340,9340,0
|
|
20231106,121100,109665950,9340,9340,9340,9340,0
|
|
20231106,121000,109665950,9340,9340,9340,9340,0
|
|
20231106,120900,109665950,9340,9340,9340,9340,0
|
|
20231106,120800,109665950,9340,9340,9340,9340,0
|
|
20231106,120700,109665950,9340,9340,9340,9340,0
|
|
20231106,120600,109665950,9340,9340,9340,9340,0
|
|
20231106,120500,109665950,9340,9340,9340,9340,0
|
|
20231106,120400,109665950,9340,9340,9340,9340,1
|
|
20231106,120300,109656610,9340,9340,9340,9340,0
|
|
20231106,120200,109656610,9340,9340,9340,9340,50
|
|
20231106,120100,109189610,9340,9340,9340,9340,0
|
|
20231106,120000,109189610,9340,9340,9340,9340,0
|
|
20231106,115900,109189610,9340,9340,9340,9340,2
|
|
20231106,115800,109170930,9340,9340,9340,9340,0
|
|
20231106,115700,109170930,9340,9340,9340,9340,0
|
|
20231106,115600,109170930,9340,9340,9340,9340,0
|
|
20231106,115500,109170930,9340,9340,9340,9340,0
|
|
20231106,115400,109170930,9340,9340,9340,9340,1
|
|
20231106,115300,109161590,9380,9380,9380,9380,0
|
|
20231106,115200,109161590,9380,9380,9380,9380,0
|
|
20231106,115100,109161590,9380,9380,9380,9380,0
|
|
20231106,115000,109161590,9380,9380,9380,9380,0
|
|
20231106,114900,109161590,9380,9380,9380,9380,0
|
|
20231106,114800,109161590,9380,9340,9380,9340,500
|
|
20231106,114700,104479990,9340,9340,9340,9340,0
|
|
20231106,114600,104479990,9340,9340,9340,9340,0
|
|
20231106,114500,104479990,9340,9340,9340,9340,1
|
|
20231106,114400,104470650,9340,9340,9340,9340,0
|
|
20231106,114300,104470650,9340,9340,9340,9340,0
|
|
20231106,114200,104470650,9340,9330,9340,9330,11
|
|
20231106,114100,104368010,9340,9340,9340,9340,0
|
|
20231106,114000,104368010,9340,9340,9340,9340,0
|
|
20231106,113900,104368010,9340,9340,9340,9340,2
|
|
20231106,113800,104349330,9340,9340,9340,9340,1561
|
|
20231106,113700,89769590,9340,9340,9340,9340,0
|
|
20231106,113600,89769590,9340,9340,9340,9340,0
|
|
20231106,113500,89769590,9340,9340,9340,9340,1
|
|
20231106,113400,89760250,9380,9380,9380,9380,0
|
|
20231106,113300,89760250,9380,9380,9380,9380,0
|
|
20231106,113200,89760250,9380,9380,9380,9380,0
|
|
20231106,113100,89760250,9380,9380,9380,9380,0
|
|
20231106,113000,89760250,9380,9380,9380,9380,0
|
|
20231106,112900,89760250,9380,9380,9380,9380,0
|
|
20231106,112800,89760250,9380,9380,9380,9380,0
|
|
20231106,112700,89760250,9380,9380,9380,9380,0
|
|
20231106,112600,89760250,9380,9380,9380,9380,0
|
|
20231106,112500,89760250,9380,9380,9380,9380,0
|
|
20231106,112400,89760250,9380,9380,9380,9380,0
|
|
20231106,112300,89760250,9380,9380,9380,9380,0
|
|
20231106,112200,89760250,9380,9380,9380,9380,0
|
|
20231106,112100,89760250,9380,9320,9380,9320,1000
|
|
20231106,112000,80397770,9300,9300,9300,9300,50
|
|
20231106,111900,79932770,9320,9300,9320,9300,41
|
|
20231106,111800,79551250,9300,9300,9300,9300,0
|
|
20231106,111700,79551250,9300,9300,9300,9300,0
|
|
20231106,111600,79551250,9300,9310,9310,9300,1490
|
|
20231106,111500,65689450,9310,9310,9310,9310,0
|
|
20231106,111400,65689450,9310,9310,9310,9310,1
|
|
20231106,111300,65680140,9310,9310,9310,9310,0
|
|
20231106,111200,65680140,9310,9310,9310,9310,0
|
|
20231106,111100,65680140,9310,9310,9310,9310,0
|
|
20231106,111000,65680140,9310,9310,9310,9310,0
|
|
20231106,110900,65680140,9310,9310,9310,9310,0
|
|
20231106,110800,65680140,9310,9310,9310,9310,22
|
|
20231106,110700,65475320,9320,9320,9320,9320,0
|
|
20231106,110600,65475320,9320,9320,9320,9320,0
|
|
20231106,110500,65475320,9320,9320,9320,9320,0
|
|
20231106,110400,65475320,9320,9320,9320,9320,50
|
|
20231106,110300,65009320,9320,9320,9320,9320,0
|
|
20231106,110200,65009320,9320,9320,9320,9320,0
|
|
20231106,110100,65009320,9320,9320,9320,9320,50
|
|
20231106,110000,64543320,9320,9320,9320,9320,0
|
|
20231106,105900,64543320,9320,9320,9320,9320,11
|
|
20231106,105800,64440800,9310,9310,9310,9310,0
|
|
20231106,105700,64440800,9310,9310,9310,9310,0
|
|
20231106,105600,64440800,9310,9310,9310,9310,0
|
|
20231106,105500,64440800,9310,9340,9340,9310,2
|
|
20231106,105400,64422150,9310,9310,9310,9310,1
|
|
20231106,105300,64412840,9310,9310,9310,9310,0
|
|
20231106,105200,64412840,9310,9310,9310,9310,0
|
|
20231106,105100,64412840,9310,9310,9310,9310,0
|
|
20231106,105000,64412840,9310,9310,9310,9310,0
|
|
20231106,104900,64412840,9310,9310,9310,9310,500
|
|
20231106,104800,59757840,9300,9300,9300,9300,0
|
|
20231106,104700,59757840,9300,9300,9300,9300,743
|
|
20231106,104600,52847940,9300,9300,9300,9300,0
|
|
20231106,104500,52847940,9300,9300,9300,9300,0
|
|
20231106,104400,52847940,9300,9300,9300,9300,0
|
|
20231106,104300,52847940,9300,9300,9300,9300,0
|
|
20231106,104200,52847940,9300,9300,9300,9300,0
|
|
20231106,104100,52847940,9300,9310,9310,9300,77
|
|
20231106,104000,52131670,9320,9320,9320,9320,0
|
|
20231106,103900,52131670,9320,9320,9320,9320,0
|
|
20231106,103800,52131670,9320,9320,9320,9320,0
|
|
20231106,103700,52131670,9320,9320,9320,9320,0
|
|
20231106,103600,52131670,9320,9320,9320,9320,0
|
|
20231106,103500,52131670,9320,9320,9320,9320,0
|
|
20231106,103400,52131670,9320,9320,9320,9320,428
|
|
20231106,103300,48142710,9320,9320,9320,9320,0
|
|
20231106,103200,48142710,9320,9320,9320,9320,0
|
|
20231106,103100,48142710,9320,9320,9320,9320,53
|
|
20231106,103000,47648750,9340,9340,9340,9340,0
|
|
20231106,102900,47648750,9340,9340,9340,9340,0
|
|
20231106,102800,47648750,9340,9340,9340,9340,0
|
|
20231106,102700,47648750,9340,9340,9340,9340,0
|
|
20231106,102600,47648750,9340,9340,9340,9340,0
|
|
20231106,102500,47648750,9340,9340,9340,9340,0
|
|
20231106,102400,47648750,9340,9340,9340,9340,0
|
|
20231106,102300,47648750,9340,9340,9340,9340,0
|
|
20231106,102200,47648750,9340,9340,9340,9340,0
|
|
20231106,102100,47648750,9340,9340,9340,9340,0
|
|
20231106,102000,47648750,9340,9340,9340,9340,0
|
|
20231106,101900,47648750,9340,9340,9340,9340,0
|
|
20231106,101800,47648750,9340,9340,9340,9340,0
|
|
20231106,101700,47648750,9340,9340,9340,9340,0
|
|
20231106,101600,47648750,9340,9340,9340,9340,6
|
|
20231106,101500,47592710,9350,9360,9360,9350,50
|
|
20231106,101400,47124960,9360,9360,9360,9360,0
|
|
20231106,101300,47124960,9360,9350,9360,9350,21
|
|
20231106,101200,46928410,9360,9360,9360,9360,0
|
|
20231106,101100,46928410,9360,9360,9360,9360,10
|
|
20231106,101000,46834810,9360,9360,9360,9360,0
|
|
20231106,100900,46834810,9360,9360,9360,9360,10
|
|
20231106,100800,46741210,9350,9350,9350,9350,0
|
|
20231106,100700,46741210,9350,9360,9360,9350,219
|
|
20231106,100600,44691380,9360,9360,9360,9360,0
|
|
20231106,100500,44691380,9360,9370,9370,9360,207
|
|
20231106,100400,42753840,9360,9360,9360,9360,9
|
|
20231106,100300,42669600,9360,9340,9360,9340,62
|
|
20231106,100200,42090500,9350,9350,9350,9350,0
|
|
20231106,100100,42090500,9350,9350,9350,9350,32
|
|
20231106,100000,41791300,9360,9360,9360,9360,0
|
|
20231106,095900,41791300,9360,9360,9360,9360,0
|
|
20231106,095800,41791300,9360,9360,9360,9360,122
|
|
20231106,095700,40649380,9370,9370,9370,9370,0
|
|
20231106,095600,40649380,9370,9370,9370,9370,0
|
|
20231106,095500,40649380,9370,9360,9370,9360,5
|
|
20231106,095400,40602570,9360,9360,9360,9360,12
|
|
20231106,095300,40490250,9370,9360,9370,9360,130
|
|
20231106,095200,39272160,9360,9350,9360,9350,196
|
|
20231106,095100,37437690,9350,9350,9350,9350,171
|
|
20231106,095000,35838840,9340,9340,9340,9340,206
|
|
20231106,094900,33914800,9340,9330,9340,9330,196
|
|
20231106,094800,32086080,9330,9330,9330,9330,1
|
|
20231106,094700,32076750,9320,9320,9320,9320,165
|
|
20231106,094600,30538950,9320,9320,9320,9320,0
|
|
20231106,094500,30538950,9320,9320,9320,9320,0
|
|
20231106,094400,30538950,9320,9320,9320,9320,0
|
|
20231106,094300,30538950,9320,9320,9320,9320,162
|
|
20231106,094200,29029110,9320,9320,9320,9320,0
|
|
20231106,094100,29029110,9320,9320,9320,9320,0
|
|
20231106,094000,29029110,9320,9320,9320,9320,1
|
|
20231106,093900,29019790,9280,9310,9310,9280,21
|
|
20231106,093800,28824830,9280,9280,9280,9280,500
|
|
20231106,093700,24184830,9320,9320,9320,9320,0
|
|
20231106,093600,24184830,9320,9320,9320,9320,2
|
|
20231106,093500,24166190,9320,9280,9320,9280,2
|
|
20231106,093400,24147590,9320,9280,9320,9280,3
|
|
20231106,093300,24119680,9280,9280,9280,9280,0
|
|
20231106,093200,24119680,9280,9320,9320,9280,78
|
|
20231106,093100,23395800,9280,9280,9280,9280,0
|
|
20231106,093000,23395800,9280,9300,9300,9280,124
|
|
20231106,092900,22242620,9320,9320,9320,9320,10
|
|
20231106,092800,22149420,9330,9330,9330,9330,0
|
|
20231106,092700,22149420,9330,9330,9330,9330,0
|
|
20231106,092600,22149420,9330,9330,9330,9330,0
|
|
20231106,092500,22149420,9330,9330,9330,9330,0
|
|
20231106,092400,22149420,9330,9310,9330,9310,2
|
|
20231106,092300,22130780,9310,9310,9310,9310,5
|
|
20231106,092200,22084230,9300,9300,9300,9300,0
|
|
20231106,092100,22084230,9300,9300,9300,9300,0
|
|
20231106,092000,22084230,9300,9300,9300,9300,0
|
|
20231106,091900,22084230,9300,9300,9300,9300,0
|
|
20231106,091800,22084230,9300,9300,9300,9300,32
|
|
20231106,091700,21786630,9290,9250,9290,9250,208
|
|
20231106,091600,19856860,9250,9250,9250,9250,15
|
|
20231106,091500,19718110,9250,9240,9250,9240,15
|
|
20231106,091400,19579460,9230,9250,9290,9230,716
|
|
20231106,091300,12964900,9300,9300,9300,9300,30
|
|
20231106,091200,12685900,9360,9360,9360,9360,0
|
|
20231106,091100,12685900,9360,9360,9360,9360,0
|
|
20231106,091000,12685900,9360,9360,9360,9360,0
|
|
20231106,090900,12685900,9360,9360,9360,9360,0
|
|
20231106,090800,12685900,9360,9360,9360,9360,1
|
|
20231106,090700,12676540,9210,9290,9290,9210,278
|
|
20231106,090600,10110110,9390,9390,9390,9390,57
|
|
20231106,090500,9574880,9390,9370,9390,9370,156
|
|
20231106,090400,8111860,9390,9390,9390,9390,0
|
|
20231106,090300,8111860,9390,9310,9390,9310,146
|
|
20231106,090200,6743140,9300,9300,9300,9300,0
|
|
20231106,090100,6743140,9300,9300,9300,9290,226
|
|
20231106,090000,4641440,9280,9240,9290,9240,502
|