581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,193800,98228160,9230,9230,9230,9230,410
|
|
20231116,193700,98228160,9230,9230,9230,9230,0
|
|
20231116,193600,98228160,9230,9230,9230,9230,0
|
|
20231116,193500,98228160,9230,9230,9230,9230,0
|
|
20231116,193400,98228160,9230,9230,9230,9230,0
|
|
20231116,193300,98228160,9230,9230,9230,9230,0
|
|
20231116,193200,98228160,9230,9230,9230,9230,0
|
|
20231116,193100,98228160,9230,9230,9230,9230,0
|
|
20231116,193000,98228160,9230,9230,9230,9230,0
|
|
20231116,192900,98228160,9230,9230,9230,9230,0
|
|
20231116,192800,98228160,9230,9230,9230,9230,0
|
|
20231116,192700,98228160,9230,9230,9230,9230,0
|
|
20231116,192600,98228160,9230,9230,9230,9230,0
|
|
20231116,192500,98228160,9230,9230,9230,9230,0
|
|
20231116,192400,98228160,9230,9230,9230,9230,0
|
|
20231116,192300,98228160,9230,9230,9230,9230,0
|
|
20231116,192200,98228160,9230,9230,9230,9230,0
|
|
20231116,192100,98228160,9230,9230,9230,9230,0
|
|
20231116,192000,98228160,9230,9230,9230,9230,0
|
|
20231116,191900,98228160,9230,9230,9230,9230,0
|
|
20231116,191800,98228160,9230,9230,9230,9230,0
|
|
20231116,191700,98228160,9230,9230,9230,9230,0
|
|
20231116,191600,98228160,9230,9230,9230,9230,0
|
|
20231116,191500,98228160,9230,9230,9230,9230,0
|
|
20231116,191400,98228160,9230,9230,9230,9230,0
|
|
20231116,191300,98228160,9230,9230,9230,9230,0
|
|
20231116,191200,98228160,9230,9230,9230,9230,0
|
|
20231116,191100,98228160,9230,9230,9230,9230,0
|
|
20231116,191000,98228160,9230,9230,9230,9230,0
|
|
20231116,190900,98228160,9230,9230,9230,9230,0
|
|
20231116,190800,98228160,9230,9230,9230,9230,410
|
|
20231116,190700,98228160,9230,9230,9230,9230,0
|
|
20231116,190600,98228160,9230,9230,9230,9230,0
|
|
20231116,190500,98228160,9230,9230,9230,9230,0
|
|
20231116,190400,98228160,9230,9230,9230,9230,0
|
|
20231116,190300,98228160,9230,9230,9230,9230,0
|
|
20231116,190200,98228160,9230,9230,9230,9230,0
|
|
20231116,190100,98228160,9230,9230,9230,9230,0
|
|
20231116,190000,98228160,9230,9230,9230,9230,0
|
|
20231116,185900,98228160,9230,9230,9230,9230,0
|
|
20231116,185800,98228160,9230,9230,9230,9230,0
|
|
20231116,185700,98228160,9230,9230,9230,9230,0
|
|
20231116,185600,98228160,9230,9230,9230,9230,0
|
|
20231116,185500,98228160,9230,9230,9230,9230,0
|
|
20231116,185400,98228160,9230,9230,9230,9230,0
|
|
20231116,185300,98228160,9230,9230,9230,9230,0
|
|
20231116,185200,98228160,9230,9230,9230,9230,0
|
|
20231116,185100,98228160,9230,9230,9230,9230,0
|
|
20231116,185000,98228160,9230,9230,9230,9230,0
|
|
20231116,184900,98228160,9230,9230,9230,9230,0
|
|
20231116,184800,98228160,9230,9230,9230,9230,0
|
|
20231116,184700,98228160,9230,9230,9230,9230,0
|
|
20231116,184600,98228160,9230,9230,9230,9230,0
|
|
20231116,184500,98228160,9230,9230,9230,9230,0
|
|
20231116,184400,98228160,9230,9230,9230,9230,0
|
|
20231116,184300,98228160,9230,9230,9230,9230,0
|
|
20231116,184200,98228160,9230,9230,9230,9230,0
|
|
20231116,184100,98228160,9230,9230,9230,9230,0
|
|
20231116,184000,98228160,9230,9230,9230,9230,0
|
|
20231116,183900,98228160,9230,9230,9230,9230,0
|
|
20231116,183800,98228160,9230,9230,9230,9230,410
|
|
20231116,183700,98228160,9230,9230,9230,9230,0
|
|
20231116,183600,98228160,9230,9230,9230,9230,0
|
|
20231116,183500,98228160,9230,9230,9230,9230,0
|
|
20231116,183400,98228160,9230,9230,9230,9230,0
|
|
20231116,183300,98228160,9230,9230,9230,9230,0
|
|
20231116,183200,98228160,9230,9230,9230,9230,0
|
|
20231116,183100,98228160,9230,9230,9230,9230,0
|
|
20231116,183000,98228160,9230,9230,9230,9230,0
|
|
20231116,182900,98228160,9230,9230,9230,9230,0
|
|
20231116,182800,98228160,9230,9230,9230,9230,0
|
|
20231116,182700,98228160,9230,9230,9230,9230,0
|
|
20231116,182600,98228160,9230,9230,9230,9230,0
|
|
20231116,182500,98228160,9230,9230,9230,9230,0
|
|
20231116,182400,98228160,9230,9230,9230,9230,0
|
|
20231116,182300,98228160,9230,9230,9230,9230,0
|
|
20231116,182200,98228160,9230,9230,9230,9230,0
|
|
20231116,182100,98228160,9230,9230,9230,9230,0
|
|
20231116,182000,98228160,9230,9230,9230,9230,0
|
|
20231116,181900,98228160,9230,9230,9230,9230,0
|
|
20231116,181800,98228160,9230,9230,9230,9230,0
|
|
20231116,181700,98228160,9230,9230,9230,9230,0
|
|
20231116,181600,98228160,9230,9230,9230,9230,0
|
|
20231116,181500,98228160,9230,9230,9230,9230,0
|
|
20231116,181400,98228160,9230,9230,9230,9230,0
|
|
20231116,181300,98228160,9230,9230,9230,9230,0
|
|
20231116,181200,98228160,9230,9230,9230,9230,0
|
|
20231116,181100,98228160,9230,9230,9230,9230,0
|
|
20231116,181000,98228160,9230,9230,9230,9230,0
|
|
20231116,180900,98228160,9230,9230,9230,9230,0
|
|
20231116,180800,98228160,9230,9230,9230,9230,410
|
|
20231116,180700,98228160,9230,9230,9230,9230,0
|
|
20231116,180600,98228160,9230,9230,9230,9230,0
|
|
20231116,180500,98228160,9230,9230,9230,9230,0
|
|
20231116,180400,98228160,9230,9230,9230,9230,0
|
|
20231116,180300,98228160,9230,9230,9230,9230,0
|
|
20231116,180200,98228160,9230,9230,9230,9230,0
|
|
20231116,180100,98228160,9230,9230,9230,9230,0
|
|
20231116,180000,98228160,9230,9230,9230,9230,0
|
|
20231116,175900,98228160,9230,9230,9230,9230,0
|
|
20231116,175800,98228160,9230,9230,9230,9230,0
|
|
20231116,175700,98228160,9230,9230,9230,9230,0
|
|
20231116,175600,98228160,9230,9230,9230,9230,0
|
|
20231116,175500,98228160,9230,9230,9230,9230,0
|
|
20231116,175400,98228160,9230,9230,9230,9230,0
|
|
20231116,175300,98228160,9230,9230,9230,9230,0
|
|
20231116,175200,98228160,9230,9230,9230,9230,0
|
|
20231116,175100,98228160,9230,9230,9230,9230,0
|
|
20231116,175000,98228160,9230,9230,9230,9230,0
|
|
20231116,174900,98228160,9230,9230,9230,9230,0
|
|
20231116,174800,98228160,9230,9230,9230,9230,0
|
|
20231116,174700,98228160,9230,9230,9230,9230,0
|
|
20231116,174600,98228160,9230,9230,9230,9230,0
|
|
20231116,174500,98228160,9230,9230,9230,9230,0
|
|
20231116,174400,98228160,9230,9230,9230,9230,0
|
|
20231116,174300,98228160,9230,9230,9230,9230,0
|
|
20231116,174200,98228160,9230,9230,9230,9230,0
|
|
20231116,174100,98228160,9230,9230,9230,9230,0
|
|
20231116,174000,98228160,9230,9230,9230,9230,0
|
|
20231116,173900,98228160,9230,9230,9230,9230,0
|
|
20231116,173800,98228160,9230,9230,9230,9230,410
|
|
20231116,173700,98228160,9230,9230,9230,9230,0
|
|
20231116,173600,98228160,9230,9230,9230,9230,0
|
|
20231116,173500,98228160,9230,9230,9230,9230,0
|
|
20231116,173400,98228160,9230,9230,9230,9230,0
|
|
20231116,173300,98228160,9230,9230,9230,9230,0
|
|
20231116,173200,98228160,9230,9230,9230,9230,0
|
|
20231116,173100,98228160,9230,9230,9230,9230,0
|
|
20231116,173000,98228160,9230,9230,9230,9230,0
|
|
20231116,172900,98228160,9230,9230,9230,9230,0
|
|
20231116,172800,98228160,9230,9230,9230,9230,0
|
|
20231116,172700,98228160,9230,9230,9230,9230,0
|
|
20231116,172600,98228160,9230,9230,9230,9230,0
|
|
20231116,172500,98228160,9230,9230,9230,9230,0
|
|
20231116,172400,98228160,9230,9230,9230,9230,0
|
|
20231116,172300,98228160,9230,9230,9230,9230,0
|
|
20231116,172200,98228160,9230,9230,9230,9230,0
|
|
20231116,172100,98228160,9230,9230,9230,9230,0
|
|
20231116,172000,98228160,9230,9230,9230,9230,0
|
|
20231116,171900,98228160,9230,9230,9230,9230,0
|
|
20231116,171800,98228160,9230,9230,9230,9230,0
|
|
20231116,171700,98228160,9230,9230,9230,9230,0
|
|
20231116,171600,98228160,9230,9230,9230,9230,0
|
|
20231116,171500,98228160,9230,9230,9230,9230,0
|
|
20231116,171400,98228160,9230,9230,9230,9230,0
|
|
20231116,171300,98228160,9230,9230,9230,9230,0
|
|
20231116,171200,98228160,9230,9230,9230,9230,0
|
|
20231116,171100,98228160,9230,9230,9230,9230,0
|
|
20231116,171000,98228160,9230,9230,9230,9230,0
|
|
20231116,170900,98228160,9230,9230,9230,9230,0
|
|
20231116,170800,98228160,9230,9230,9230,9230,410
|
|
20231116,170700,98228160,9230,9230,9230,9230,0
|
|
20231116,170600,98228160,9230,9230,9230,9230,0
|
|
20231116,170500,98228160,9230,9230,9230,9230,0
|
|
20231116,170400,98228160,9230,9230,9230,9230,0
|
|
20231116,170300,98228160,9230,9230,9230,9230,0
|
|
20231116,170200,98228160,9230,9230,9230,9230,0
|
|
20231116,170100,98228160,9230,9230,9230,9230,0
|
|
20231116,170000,98228160,9230,9230,9230,9230,0
|
|
20231116,165900,98228160,9230,9230,9230,9230,0
|
|
20231116,165800,98228160,9230,9230,9230,9230,0
|
|
20231116,165700,98228160,9230,9230,9230,9230,0
|
|
20231116,165600,98228160,9230,9230,9230,9230,0
|
|
20231116,165500,98228160,9230,9230,9230,9230,0
|
|
20231116,165400,98228160,9230,9230,9230,9230,0
|
|
20231116,165300,98228160,9230,9230,9230,9230,0
|
|
20231116,165200,98228160,9230,9230,9230,9230,0
|
|
20231116,165100,98228160,9230,9230,9230,9230,0
|
|
20231116,165000,98228160,9230,9230,9230,9230,0
|
|
20231116,164900,98228160,9230,9230,9230,9230,0
|
|
20231116,164800,98228160,9230,9230,9230,9230,0
|
|
20231116,164700,98228160,9230,9230,9230,9230,0
|
|
20231116,164600,98228160,9230,9230,9230,9230,0
|
|
20231116,164500,98228160,9230,9230,9230,9230,0
|
|
20231116,164400,98228160,9230,9230,9230,9230,0
|
|
20231116,164300,98228160,9230,9230,9230,9230,0
|
|
20231116,164200,98228160,9230,9230,9230,9230,0
|
|
20231116,164100,98228160,9230,9230,9230,9230,0
|
|
20231116,164000,98228160,9230,9230,9230,9230,0
|
|
20231116,163900,98228160,9230,9230,9230,9230,0
|
|
20231116,163800,98228160,9230,9230,9230,9230,410
|
|
20231116,163700,98228160,9230,9230,9230,9230,0
|
|
20231116,163600,98228160,9230,9230,9230,9230,0
|
|
20231116,163500,98228160,9230,9230,9230,9230,0
|
|
20231116,163400,98228160,9230,9230,9230,9230,0
|
|
20231116,163300,98228160,9230,9230,9230,9230,0
|
|
20231116,163200,98228160,9230,9230,9230,9230,0
|
|
20231116,163100,98228160,9230,9230,9230,9230,0
|
|
20231116,163000,98228160,9230,9230,9230,9230,410
|
|
20231116,162900,94443860,9230,9230,9230,9230,0
|
|
20231116,162800,94443860,9230,9230,9230,9230,0
|
|
20231116,162700,94443860,9230,9230,9230,9230,0
|
|
20231116,162600,94443860,9230,9230,9230,9230,0
|
|
20231116,162500,94443860,9230,9230,9230,9230,0
|
|
20231116,162400,94443860,9230,9230,9230,9230,0
|
|
20231116,162300,94443860,9230,9230,9230,9230,0
|
|
20231116,162200,94443860,9230,9230,9230,9230,0
|
|
20231116,162100,94443860,9230,9230,9230,9230,0
|
|
20231116,162000,94443860,9230,9230,9230,9230,0
|
|
20231116,161900,94443860,9230,9230,9230,9230,0
|
|
20231116,161800,94443860,9230,9230,9230,9230,0
|
|
20231116,161700,94443860,9230,9230,9230,9230,0
|
|
20231116,161600,94443860,9230,9230,9230,9230,0
|
|
20231116,161500,94443860,9230,9230,9230,9230,0
|
|
20231116,161400,94443860,9230,9230,9230,9230,0
|
|
20231116,161300,94443860,9230,9230,9230,9230,0
|
|
20231116,161200,94443860,9230,9230,9230,9230,0
|
|
20231116,161100,94443860,9230,9230,9230,9230,0
|
|
20231116,161000,94443860,9230,9230,9230,9230,0
|
|
20231116,160900,94443860,9230,9230,9230,9230,1
|
|
20231116,160800,94434630,9230,9230,9230,9230,1
|
|
20231116,160700,94425400,9190,9190,9190,9190,0
|
|
20231116,160600,94425400,9190,9190,9190,9190,0
|
|
20231116,160500,94425400,9190,9190,9190,9190,0
|
|
20231116,160400,94425400,9190,9190,9190,9190,0
|
|
20231116,160300,94425400,9190,9190,9190,9190,0
|
|
20231116,160200,94425400,9190,9190,9190,9190,0
|
|
20231116,160100,94425400,9190,9190,9190,9190,0
|
|
20231116,160000,94425400,9190,9190,9190,9190,0
|
|
20231116,155900,94425400,9190,9190,9190,9190,0
|
|
20231116,155800,94425400,9190,9190,9190,9190,0
|
|
20231116,155700,94425400,9190,9200,9200,9190,5
|
|
20231116,155600,94379420,9230,9230,9230,9230,0
|
|
20231116,155500,94379420,9230,9230,9230,9230,0
|
|
20231116,155400,94379420,9230,9230,9230,9230,0
|
|
20231116,155300,94379420,9230,9230,9230,9230,0
|
|
20231116,155200,94379420,9230,9230,9230,9230,0
|
|
20231116,155100,94379420,9230,9230,9230,9230,0
|
|
20231116,155000,94379420,9230,9230,9230,9230,0
|
|
20231116,154900,94379420,9230,9230,9230,9230,1
|
|
20231116,154800,94370190,9200,9200,9200,9200,2
|
|
20231116,154700,94351790,9230,9230,9230,9230,0
|
|
20231116,154600,94351790,9230,9230,9230,9230,0
|
|
20231116,154500,94351790,9230,9230,9230,9230,0
|
|
20231116,154400,94351790,9230,9230,9230,9230,0
|
|
20231116,154300,94351790,9230,9230,9230,9230,0
|
|
20231116,154200,94351790,9230,9230,9230,9230,0
|
|
20231116,154100,94351790,9230,9230,9230,9230,0
|
|
20231116,154000,94351790,9230,9230,9230,9230,0
|
|
20231116,153900,94351790,9230,9230,9230,9230,0
|
|
20231116,153800,94351790,9230,9230,9230,9230,31
|
|
20231116,153700,94065660,9170,9170,9170,9170,0
|
|
20231116,153600,94065660,9170,9170,9170,9170,0
|
|
20231116,153500,94065660,9170,9170,9170,9170,0
|
|
20231116,153400,94065660,9170,9170,9170,9170,8
|
|
20231116,153300,93992300,9230,9230,9230,9230,0
|
|
20231116,153200,93992300,9230,9230,9230,9230,0
|
|
20231116,153100,93992300,9230,9230,9230,9230,0
|
|
20231116,153000,93992300,9230,9230,9230,9230,0
|
|
20231116,152900,93992300,9230,9230,9230,9230,2
|
|
20231116,152800,93973840,9230,9230,9230,9230,1
|
|
20231116,152700,93964610,9230,9230,9230,9230,0
|
|
20231116,152600,93964610,9230,9230,9230,9230,1
|
|
20231116,152500,93955380,9230,9230,9230,9230,0
|
|
20231116,152400,93955380,9230,9230,9230,9230,0
|
|
20231116,152300,93955380,9230,9230,9230,9230,0
|
|
20231116,152200,93955380,9230,9230,9230,9230,0
|
|
20231116,152100,93955380,9230,9230,9230,9230,0
|
|
20231116,152000,93955380,9230,9230,9230,9230,0
|
|
20231116,151900,93955380,9230,9230,9230,9230,1
|
|
20231116,151800,93946150,9170,9170,9170,9170,0
|
|
20231116,151700,93946150,9170,9170,9170,9170,0
|
|
20231116,151600,93946150,9170,9170,9170,9170,0
|
|
20231116,151500,93946150,9170,9170,9170,9170,0
|
|
20231116,151400,93946150,9170,9170,9170,9170,0
|
|
20231116,151300,93946150,9170,9190,9190,9170,2030
|
|
20231116,151200,75323930,9190,9190,9190,9190,0
|
|
20231116,151100,75323930,9190,9190,9190,9190,0
|
|
20231116,151000,75323930,9190,9190,9190,9190,0
|
|
20231116,150900,75323930,9190,9190,9190,9190,0
|
|
20231116,150800,75323930,9190,9190,9190,9190,0
|
|
20231116,150700,75323930,9190,9190,9190,9190,0
|
|
20231116,150600,75323930,9190,9190,9190,9190,0
|
|
20231116,150500,75323930,9190,9190,9190,9190,0
|
|
20231116,150400,75323930,9190,9190,9190,9190,0
|
|
20231116,150300,75323930,9190,9190,9190,9190,0
|
|
20231116,150200,75323930,9190,9190,9190,9190,0
|
|
20231116,150100,75323930,9190,9190,9190,9190,0
|
|
20231116,150000,75323930,9190,9190,9190,9190,0
|
|
20231116,145900,75323930,9190,9190,9190,9190,0
|
|
20231116,145800,75323930,9190,9190,9190,9190,5
|
|
20231116,145700,75277980,9170,9170,9170,9170,0
|
|
20231116,145600,75277980,9170,9170,9170,9170,0
|
|
20231116,145500,75277980,9170,9170,9170,9170,0
|
|
20231116,145400,75277980,9170,9170,9170,9170,0
|
|
20231116,145300,75277980,9170,9170,9170,9170,0
|
|
20231116,145200,75277980,9170,9170,9170,9170,0
|
|
20231116,145100,75277980,9170,9170,9170,9170,0
|
|
20231116,145000,75277980,9170,9170,9170,9170,15
|
|
20231116,144900,75140430,9230,9230,9230,9230,0
|
|
20231116,144800,75140430,9230,9230,9230,9230,1
|
|
20231116,144700,75131200,9170,9170,9170,9170,0
|
|
20231116,144600,75131200,9170,9170,9170,9170,0
|
|
20231116,144500,75131200,9170,9170,9170,9170,0
|
|
20231116,144400,75131200,9170,9170,9170,9170,0
|
|
20231116,144300,75131200,9170,9170,9170,9170,0
|
|
20231116,144200,75131200,9170,9170,9170,9170,0
|
|
20231116,144100,75131200,9170,9170,9170,9170,0
|
|
20231116,144000,75131200,9170,9170,9170,9170,0
|
|
20231116,143900,75131200,9170,9170,9170,9170,0
|
|
20231116,143800,75131200,9170,9170,9170,9170,0
|
|
20231116,143700,75131200,9170,9190,9190,9170,2004
|
|
20231116,143600,56742870,9190,9190,9190,9190,0
|
|
20231116,143500,56742870,9190,9190,9190,9190,10
|
|
20231116,143400,56650970,9200,9200,9200,9200,0
|
|
20231116,143300,56650970,9200,9210,9210,9200,557
|
|
20231116,143200,51525070,9210,9210,9210,9210,0
|
|
20231116,143100,51525070,9210,9210,9210,9210,300
|
|
20231116,143000,48762070,9210,9210,9210,9210,0
|
|
20231116,142900,48762070,9210,9210,9210,9210,0
|
|
20231116,142800,48762070,9210,9210,9210,9210,0
|
|
20231116,142700,48762070,9210,9210,9210,9210,0
|
|
20231116,142600,48762070,9210,9210,9210,9210,0
|
|
20231116,142500,48762070,9210,9210,9210,9210,0
|
|
20231116,142400,48762070,9210,9210,9210,9210,0
|
|
20231116,142300,48762070,9210,9210,9210,9210,0
|
|
20231116,142200,48762070,9210,9210,9210,9210,0
|
|
20231116,142100,48762070,9210,9210,9210,9210,0
|
|
20231116,142000,48762070,9210,9210,9210,9210,0
|
|
20231116,141900,48762070,9210,9210,9210,9210,0
|
|
20231116,141800,48762070,9210,9210,9210,9210,0
|
|
20231116,141700,48762070,9210,9210,9210,9210,0
|
|
20231116,141600,48762070,9210,9210,9210,9210,0
|
|
20231116,141500,48762070,9210,9210,9210,9210,0
|
|
20231116,141400,48762070,9210,9210,9210,9210,0
|
|
20231116,141300,48762070,9210,9210,9210,9210,0
|
|
20231116,141200,48762070,9210,9210,9210,9210,0
|
|
20231116,141100,48762070,9210,9210,9210,9210,0
|
|
20231116,141000,48762070,9210,9210,9210,9210,0
|
|
20231116,140900,48762070,9210,9210,9210,9210,0
|
|
20231116,140800,48762070,9210,9210,9210,9210,0
|
|
20231116,140700,48762070,9210,9210,9210,9210,30
|
|
20231116,140600,48485770,9210,9220,9220,9210,20
|
|
20231116,140500,48301520,9210,9210,9210,9210,0
|
|
20231116,140400,48301520,9210,9210,9210,9210,0
|
|
20231116,140300,48301520,9210,9210,9210,9210,0
|
|
20231116,140200,48301520,9210,9210,9210,9210,0
|
|
20231116,140100,48301520,9210,9210,9210,9210,0
|
|
20231116,140000,48301520,9210,9210,9210,9210,0
|
|
20231116,135900,48301520,9210,9210,9210,9210,249
|
|
20231116,135800,46008230,9210,9210,9210,9210,0
|
|
20231116,135700,46008230,9210,9210,9210,9210,0
|
|
20231116,135600,46008230,9210,9210,9210,9210,0
|
|
20231116,135500,46008230,9210,9210,9210,9210,0
|
|
20231116,135400,46008230,9210,9210,9210,9210,0
|
|
20231116,135300,46008230,9210,9210,9210,9210,0
|
|
20231116,135200,46008230,9210,9210,9210,9210,0
|
|
20231116,135100,46008230,9210,9210,9210,9210,0
|
|
20231116,135000,46008230,9210,9210,9210,9210,0
|
|
20231116,134900,46008230,9210,9210,9210,9210,0
|
|
20231116,134800,46008230,9210,9210,9210,9210,0
|
|
20231116,134700,46008230,9210,9210,9210,9210,1
|
|
20231116,134600,45999020,9210,9210,9210,9210,0
|
|
20231116,134500,45999020,9210,9210,9210,9210,1
|
|
20231116,134400,45989810,9210,9210,9210,9210,69
|
|
20231116,134300,45354320,9230,9230,9230,9230,0
|
|
20231116,134200,45354320,9230,9230,9230,9230,0
|
|
20231116,134100,45354320,9230,9230,9230,9230,0
|
|
20231116,134000,45354320,9230,9230,9230,9230,0
|
|
20231116,133900,45354320,9230,9230,9230,9230,0
|
|
20231116,133800,45354320,9230,9230,9230,9230,0
|
|
20231116,133700,45354320,9230,9230,9230,9230,0
|
|
20231116,133600,45354320,9230,9230,9230,9230,0
|
|
20231116,133500,45354320,9230,9230,9230,9230,0
|
|
20231116,133400,45354320,9230,9230,9230,9230,0
|
|
20231116,133300,45354320,9230,9230,9230,9230,0
|
|
20231116,133200,45354320,9230,9230,9230,9230,0
|
|
20231116,133100,45354320,9230,9230,9230,9230,0
|
|
20231116,133000,45354320,9230,9230,9230,9230,0
|
|
20231116,132900,45354320,9230,9230,9230,9230,0
|
|
20231116,132800,45354320,9230,9230,9230,9230,0
|
|
20231116,132700,45354320,9230,9230,9230,9230,0
|
|
20231116,132600,45354320,9230,9230,9230,9230,0
|
|
20231116,132500,45354320,9230,9230,9230,9230,0
|
|
20231116,132400,45354320,9230,9230,9230,9230,0
|
|
20231116,132300,45354320,9230,9230,9230,9230,0
|
|
20231116,132200,45354320,9230,9230,9230,9230,33
|
|
20231116,132100,45049730,9220,9220,9220,9220,0
|
|
20231116,132000,45049730,9220,9220,9220,9220,0
|
|
20231116,131900,45049730,9220,9220,9220,9220,200
|
|
20231116,131800,43205730,9230,9230,9230,9230,0
|
|
20231116,131700,43205730,9230,9230,9230,9230,0
|
|
20231116,131600,43205730,9230,9230,9230,9230,0
|
|
20231116,131500,43205730,9230,9230,9230,9230,495
|
|
20231116,131400,38636880,9230,9230,9230,9230,0
|
|
20231116,131300,38636880,9230,9230,9230,9230,0
|
|
20231116,131200,38636880,9230,9230,9230,9230,0
|
|
20231116,131100,38636880,9230,9230,9230,9230,0
|
|
20231116,131000,38636880,9230,9230,9230,9230,0
|
|
20231116,130900,38636880,9230,9230,9230,9230,0
|
|
20231116,130800,38636880,9230,9230,9230,9230,2
|
|
20231116,130700,38618420,9220,9220,9220,9220,0
|
|
20231116,130600,38618420,9220,9220,9220,9220,0
|
|
20231116,130500,38618420,9220,9220,9220,9220,0
|
|
20231116,130400,38618420,9220,9220,9220,9220,0
|
|
20231116,130300,38618420,9220,9220,9220,9220,77
|
|
20231116,130200,37908480,9220,9220,9220,9220,0
|
|
20231116,130100,37908480,9220,9220,9220,9220,1
|
|
20231116,130000,37899260,9190,9190,9190,9190,20
|
|
20231116,125900,37715460,9190,9190,9190,9190,0
|
|
20231116,125800,37715460,9190,9190,9190,9190,0
|
|
20231116,125700,37715460,9190,9190,9190,9190,0
|
|
20231116,125600,37715460,9190,9190,9190,9190,0
|
|
20231116,125500,37715460,9190,9200,9200,9190,190
|
|
20231116,125400,35969350,9190,9190,9190,9190,581
|
|
20231116,125300,30629960,9200,9200,9200,9200,307
|
|
20231116,125200,27805560,9220,9220,9220,9220,0
|
|
20231116,125100,27805560,9220,9220,9220,9220,1
|
|
20231116,125000,27796340,9200,9200,9200,9200,0
|
|
20231116,124900,27796340,9200,9200,9200,9200,3
|
|
20231116,124800,27768740,9220,9220,9220,9220,0
|
|
20231116,124700,27768740,9220,9220,9220,9220,0
|
|
20231116,124600,27768740,9220,9220,9220,9220,21
|
|
20231116,124500,27575120,9220,9220,9220,9220,0
|
|
20231116,124400,27575120,9220,9220,9220,9220,0
|
|
20231116,124300,27575120,9220,9220,9220,9220,172
|
|
20231116,124200,25989280,9220,9220,9220,9220,24
|
|
20231116,124100,25768000,9200,9200,9200,9200,44
|
|
20231116,124000,25363200,9200,9200,9200,9200,1
|
|
20231116,123900,25354000,9200,9210,9210,9200,164
|
|
20231116,123800,23844970,9220,9220,9220,9220,4
|
|
20231116,123700,23808090,9220,9220,9220,9220,0
|
|
20231116,123600,23808090,9220,9220,9220,9220,0
|
|
20231116,123500,23808090,9220,9220,9220,9220,0
|
|
20231116,123400,23808090,9220,9220,9220,9220,0
|
|
20231116,123300,23808090,9220,9220,9220,9220,0
|
|
20231116,123200,23808090,9220,9220,9220,9220,0
|
|
20231116,123100,23808090,9220,9220,9220,9220,0
|
|
20231116,123000,23808090,9220,9220,9220,9220,3
|
|
20231116,122900,23780430,9230,9230,9230,9230,0
|
|
20231116,122800,23780430,9230,9230,9230,9230,0
|
|
20231116,122700,23780430,9230,9230,9230,9230,0
|
|
20231116,122600,23780430,9230,9230,9230,9230,0
|
|
20231116,122500,23780430,9230,9230,9230,9230,0
|
|
20231116,122400,23780430,9230,9230,9230,9230,0
|
|
20231116,122300,23780430,9230,9230,9230,9230,0
|
|
20231116,122200,23780430,9230,9230,9230,9230,0
|
|
20231116,122100,23780430,9230,9230,9230,9230,0
|
|
20231116,122000,23780430,9230,9230,9230,9230,0
|
|
20231116,121900,23780430,9230,9230,9230,9230,0
|
|
20231116,121800,23780430,9230,9230,9230,9230,0
|
|
20231116,121700,23780430,9230,9230,9230,9230,0
|
|
20231116,121600,23780430,9230,9230,9230,9230,0
|
|
20231116,121500,23780430,9230,9230,9230,9230,0
|
|
20231116,121400,23780430,9230,9230,9230,9230,0
|
|
20231116,121300,23780430,9230,9230,9230,9230,3
|
|
20231116,121200,23752740,9220,9220,9220,9220,0
|
|
20231116,121100,23752740,9220,9220,9220,9220,9
|
|
20231116,121000,23669760,9230,9230,9230,9230,0
|
|
20231116,120900,23669760,9230,9230,9230,9230,0
|
|
20231116,120800,23669760,9230,9230,9230,9230,0
|
|
20231116,120700,23669760,9230,9230,9230,9230,0
|
|
20231116,120600,23669760,9230,9230,9230,9230,1
|
|
20231116,120500,23660530,9220,9220,9220,9220,0
|
|
20231116,120400,23660530,9220,9230,9230,9220,62
|
|
20231116,120300,23088880,9220,9220,9220,9220,0
|
|
20231116,120200,23088880,9220,9220,9220,9220,0
|
|
20231116,120100,23088880,9220,9220,9220,9220,9
|
|
20231116,120000,23005900,9230,9230,9230,9230,0
|
|
20231116,115900,23005900,9230,9230,9230,9230,0
|
|
20231116,115800,23005900,9230,9230,9230,9230,0
|
|
20231116,115700,23005900,9230,9230,9230,9230,0
|
|
20231116,115600,23005900,9230,9230,9230,9230,0
|
|
20231116,115500,23005900,9230,9230,9230,9230,0
|
|
20231116,115400,23005900,9230,9230,9230,9230,0
|
|
20231116,115300,23005900,9230,9230,9230,9230,0
|
|
20231116,115200,23005900,9230,9230,9230,9230,0
|
|
20231116,115100,23005900,9230,9230,9230,9230,0
|
|
20231116,115000,23005900,9230,9230,9230,9230,0
|
|
20231116,114900,23005900,9230,9230,9230,9230,0
|
|
20231116,114800,23005900,9230,9230,9230,9230,0
|
|
20231116,114700,23005900,9230,9230,9230,9230,0
|
|
20231116,114600,23005900,9230,9230,9230,9230,0
|
|
20231116,114500,23005900,9230,9230,9230,9230,0
|
|
20231116,114400,23005900,9230,9230,9230,9230,0
|
|
20231116,114300,23005900,9230,9230,9230,9230,0
|
|
20231116,114200,23005900,9230,9230,9230,9230,0
|
|
20231116,114100,23005900,9230,9230,9230,9230,0
|
|
20231116,114000,23005900,9230,9230,9230,9230,0
|
|
20231116,113900,23005900,9230,9230,9230,9230,0
|
|
20231116,113800,23005900,9230,9230,9230,9230,0
|
|
20231116,113700,23005900,9230,9230,9230,9230,0
|
|
20231116,113600,23005900,9230,9230,9230,9230,5
|
|
20231116,113500,22959750,9240,9240,9240,9240,1
|
|
20231116,113400,22950510,9230,9230,9230,9230,3
|
|
20231116,113300,22922820,9240,9240,9240,9240,0
|
|
20231116,113200,22922820,9240,9240,9240,9240,0
|
|
20231116,113100,22922820,9240,9240,9240,9240,0
|
|
20231116,113000,22922820,9240,9240,9240,9240,0
|
|
20231116,112900,22922820,9240,9240,9240,9240,1
|
|
20231116,112800,22913580,9230,9230,9230,9230,24
|
|
20231116,112700,22692060,9230,9230,9230,9230,0
|
|
20231116,112600,22692060,9230,9230,9230,9230,0
|
|
20231116,112500,22692060,9230,9230,9230,9230,0
|
|
20231116,112400,22692060,9230,9230,9230,9230,0
|
|
20231116,112300,22692060,9230,9230,9230,9230,0
|
|
20231116,112200,22692060,9230,9230,9230,9230,0
|
|
20231116,112100,22692060,9230,9230,9230,9230,1
|
|
20231116,112000,22682830,9210,9210,9210,9210,0
|
|
20231116,111900,22682830,9210,9230,9230,9210,13
|
|
20231116,111800,22563040,9230,9230,9230,9230,50
|
|
20231116,111700,22101540,9210,9210,9210,9210,0
|
|
20231116,111600,22101540,9210,9210,9210,9210,0
|
|
20231116,111500,22101540,9210,9210,9210,9210,139
|
|
20231116,111400,20821350,9180,9180,9180,9180,1
|
|
20231116,111300,20812170,9170,9170,9170,9170,0
|
|
20231116,111200,20812170,9170,9170,9170,9170,197
|
|
20231116,111100,19005680,9170,9170,9170,9170,1
|
|
20231116,111000,18996510,9170,9170,9170,9170,1
|
|
20231116,110900,18987340,9170,9170,9170,9170,0
|
|
20231116,110800,18987340,9170,9170,9170,9170,0
|
|
20231116,110700,18987340,9170,9170,9170,9170,0
|
|
20231116,110600,18987340,9170,9170,9170,9170,116
|
|
20231116,110500,17923620,9160,9160,9160,9160,0
|
|
20231116,110400,17923620,9160,9160,9160,9160,0
|
|
20231116,110300,17923620,9160,9160,9160,9160,0
|
|
20231116,110200,17923620,9160,9170,9170,9160,200
|
|
20231116,110100,16091050,9160,9170,9170,9160,200
|
|
20231116,110000,14259040,9220,9220,9220,9220,0
|
|
20231116,105900,14259040,9220,9220,9220,9220,0
|
|
20231116,105800,14259040,9220,9220,9220,9220,0
|
|
20231116,105700,14259040,9220,9220,9220,9220,0
|
|
20231116,105600,14259040,9220,9220,9220,9220,0
|
|
20231116,105500,14259040,9220,9220,9220,9220,28
|
|
20231116,105400,14000880,9160,9160,9160,9160,0
|
|
20231116,105300,14000880,9160,9160,9160,9160,0
|
|
20231116,105200,14000880,9160,9160,9160,9160,0
|
|
20231116,105100,14000880,9160,9160,9160,9160,0
|
|
20231116,105000,14000880,9160,9160,9160,9160,0
|
|
20231116,104900,14000880,9160,9160,9160,9160,0
|
|
20231116,104800,14000880,9160,9160,9160,9160,0
|
|
20231116,104700,14000880,9160,9160,9160,9160,0
|
|
20231116,104600,14000880,9160,9180,9180,9160,400
|
|
20231116,104500,10334910,9220,9220,9220,9220,0
|
|
20231116,104400,10334910,9220,9220,9220,9220,1
|
|
20231116,104300,10325690,9220,9220,9220,9220,5
|
|
20231116,104200,10279590,9240,9240,9240,9240,0
|
|
20231116,104100,10279590,9240,9240,9240,9240,0
|
|
20231116,104000,10279590,9240,9240,9240,9240,1
|
|
20231116,103900,10270350,9210,9210,9210,9210,115
|
|
20231116,103800,9211200,9210,9210,9210,9210,0
|
|
20231116,103700,9211200,9210,9200,9210,9190,103
|
|
20231116,103600,8264590,9210,9210,9210,9210,0
|
|
20231116,103500,8264590,9210,9210,9210,9210,0
|
|
20231116,103400,8264590,9210,9210,9210,9210,0
|
|
20231116,103300,8264590,9210,9210,9210,9210,1
|
|
20231116,103200,8255380,9210,9210,9210,9210,1
|
|
20231116,103100,8246170,9190,9210,9210,9190,101
|
|
20231116,103000,7317960,9190,9190,9190,9190,27
|
|
20231116,102900,7069830,9210,9210,9210,9210,0
|
|
20231116,102800,7069830,9210,9210,9210,9210,0
|
|
20231116,102700,7069830,9210,9210,9210,9210,1
|
|
20231116,102600,7060620,9160,9160,9160,9160,0
|
|
20231116,102500,7060620,9160,9160,9160,9160,1
|
|
20231116,102400,7051460,9170,9170,9170,9170,63
|
|
20231116,102300,6473750,9170,9170,9170,9170,0
|
|
20231116,102200,6473750,9170,9170,9170,9170,0
|
|
20231116,102100,6473750,9170,9170,9170,9170,0
|
|
20231116,102000,6473750,9170,9170,9170,9170,0
|
|
20231116,101900,6473750,9170,9170,9170,9170,0
|
|
20231116,101800,6473750,9170,9170,9170,9170,0
|
|
20231116,101700,6473750,9170,9170,9170,9170,0
|
|
20231116,101600,6473750,9170,9170,9170,9170,0
|
|
20231116,101500,6473750,9170,9170,9170,9170,5
|
|
20231116,101400,6427900,9210,9210,9210,9210,0
|
|
20231116,101300,6427900,9210,9190,9210,9190,2
|
|
20231116,101200,6409500,9170,9170,9170,9170,0
|
|
20231116,101100,6409500,9170,9160,9170,9160,103
|
|
20231116,101000,5465990,9150,9190,9190,9150,460
|
|
20231116,100900,1255830,9180,9180,9180,9180,30
|
|
20231116,100800,980430,9280,9280,9280,9280,0
|
|
20231116,100700,980430,9280,9280,9280,9280,0
|
|
20231116,100600,980430,9280,9280,9280,9280,0
|
|
20231116,100500,980430,9280,9280,9280,9280,0
|
|
20231116,100400,980430,9280,9280,9280,9280,1
|
|
20231116,100300,971150,9230,9230,9230,9230,5
|
|
20231116,100200,925000,9250,9250,9250,9250,0
|
|
20231116,100100,925000,9250,9250,9250,9250,0
|
|
20231116,100000,925000,9250,9250,9250,9250,100
|