594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185100,14036215,4410,4410,4410,4410,119
|
|
20231101,185000,14036215,4410,4410,4410,4410,0
|
|
20231101,184900,14036215,4410,4410,4410,4410,0
|
|
20231101,184800,14036215,4410,4410,4410,4410,0
|
|
20231101,184700,14036215,4410,4410,4410,4410,0
|
|
20231101,184600,14036215,4410,4410,4410,4410,0
|
|
20231101,184500,14036215,4410,4410,4410,4410,0
|
|
20231101,184400,14036215,4410,4410,4410,4410,0
|
|
20231101,184300,14036215,4410,4410,4410,4410,0
|
|
20231101,184200,14036215,4410,4410,4410,4410,0
|
|
20231101,184100,14036215,4410,4410,4410,4410,0
|
|
20231101,184000,14036215,4410,4410,4410,4410,0
|
|
20231101,183900,14036215,4410,4410,4410,4410,0
|
|
20231101,183800,14036215,4410,4410,4410,4410,0
|
|
20231101,183700,14036215,4410,4410,4410,4410,0
|
|
20231101,183600,14036215,4410,4410,4410,4410,0
|
|
20231101,183500,14036215,4410,4410,4410,4410,0
|
|
20231101,183400,14036215,4410,4410,4410,4410,0
|
|
20231101,183300,14036215,4410,4410,4410,4410,0
|
|
20231101,183200,14036215,4410,4410,4410,4410,0
|
|
20231101,183100,14036215,4410,4410,4410,4410,0
|
|
20231101,183000,14036215,4410,4410,4410,4410,0
|
|
20231101,182900,14036215,4410,4410,4410,4410,0
|
|
20231101,182800,14036215,4410,4410,4410,4410,0
|
|
20231101,182700,14036215,4410,4410,4410,4410,0
|
|
20231101,182600,14036215,4410,4410,4410,4410,0
|
|
20231101,182500,14036215,4410,4410,4410,4410,0
|
|
20231101,182400,14036215,4410,4410,4410,4410,0
|
|
20231101,182300,14036215,4410,4410,4410,4410,0
|
|
20231101,182200,14036215,4410,4410,4410,4410,0
|
|
20231101,182100,14036215,4410,4410,4410,4410,119
|
|
20231101,182000,14036215,4410,4410,4410,4410,0
|
|
20231101,181900,14036215,4410,4410,4410,4410,0
|
|
20231101,181800,14036215,4410,4410,4410,4410,0
|
|
20231101,181700,14036215,4410,4410,4410,4410,0
|
|
20231101,181600,14036215,4410,4410,4410,4410,0
|
|
20231101,181500,14036215,4410,4410,4410,4410,0
|
|
20231101,181400,14036215,4410,4410,4410,4410,0
|
|
20231101,181300,14036215,4410,4410,4410,4410,0
|
|
20231101,181200,14036215,4410,4410,4410,4410,0
|
|
20231101,181100,14036215,4410,4410,4410,4410,0
|
|
20231101,181000,14036215,4410,4410,4410,4410,0
|
|
20231101,180900,14036215,4410,4410,4410,4410,0
|
|
20231101,180800,14036215,4410,4410,4410,4410,0
|
|
20231101,180700,14036215,4410,4410,4410,4410,0
|
|
20231101,180600,14036215,4410,4410,4410,4410,0
|
|
20231101,180500,14036215,4410,4410,4410,4410,0
|
|
20231101,180400,14036215,4410,4410,4410,4410,0
|
|
20231101,180300,14036215,4410,4410,4410,4410,0
|
|
20231101,180200,14036215,4410,4410,4410,4410,0
|
|
20231101,180100,14036215,4410,4410,4410,4410,0
|
|
20231101,180000,14036215,4410,4410,4410,4410,0
|
|
20231101,175900,14036215,4410,4410,4410,4410,0
|
|
20231101,175800,14036215,4410,4410,4410,4410,0
|
|
20231101,175700,14036215,4410,4410,4410,4410,0
|
|
20231101,175600,14036215,4410,4410,4410,4410,0
|
|
20231101,175500,14036215,4410,4410,4410,4410,0
|
|
20231101,175400,14036215,4410,4410,4410,4410,0
|
|
20231101,175300,14036215,4410,4410,4410,4410,0
|
|
20231101,175200,14036215,4410,4410,4410,4410,0
|
|
20231101,175100,14036215,4410,4410,4410,4410,119
|
|
20231101,175000,14036215,4410,4410,4410,4410,0
|
|
20231101,174900,14036215,4410,4410,4410,4410,0
|
|
20231101,174800,14036215,4410,4410,4410,4410,0
|
|
20231101,174700,14036215,4410,4410,4410,4410,0
|
|
20231101,174600,14036215,4410,4410,4410,4410,0
|
|
20231101,174500,14036215,4410,4410,4410,4410,0
|
|
20231101,174400,14036215,4410,4410,4410,4410,0
|
|
20231101,174300,14036215,4410,4410,4410,4410,0
|
|
20231101,174200,14036215,4410,4410,4410,4410,0
|
|
20231101,174100,14036215,4410,4410,4410,4410,0
|
|
20231101,174000,14036215,4410,4410,4410,4410,0
|
|
20231101,173900,14036215,4410,4410,4410,4410,0
|
|
20231101,173800,14036215,4410,4410,4410,4410,0
|
|
20231101,173700,14036215,4410,4410,4410,4410,0
|
|
20231101,173600,14036215,4410,4410,4410,4410,0
|
|
20231101,173500,14036215,4410,4410,4410,4410,0
|
|
20231101,173400,14036215,4410,4410,4410,4410,0
|
|
20231101,173300,14036215,4410,4410,4410,4410,0
|
|
20231101,173200,14036215,4410,4410,4410,4410,0
|
|
20231101,173100,14036215,4410,4410,4410,4410,0
|
|
20231101,173000,14036215,4410,4410,4410,4410,0
|
|
20231101,172900,14036215,4410,4410,4410,4410,0
|
|
20231101,172800,14036215,4410,4410,4410,4410,0
|
|
20231101,172700,14036215,4410,4410,4410,4410,0
|
|
20231101,172600,14036215,4410,4410,4410,4410,0
|
|
20231101,172500,14036215,4410,4410,4410,4410,0
|
|
20231101,172400,14036215,4410,4410,4410,4410,0
|
|
20231101,172300,14036215,4410,4410,4410,4410,0
|
|
20231101,172200,14036215,4410,4410,4410,4410,0
|
|
20231101,172100,14036215,4410,4410,4410,4410,119
|
|
20231101,172000,14036215,4410,4410,4410,4410,0
|
|
20231101,171900,14036215,4410,4410,4410,4410,0
|
|
20231101,171800,14036215,4410,4410,4410,4410,0
|
|
20231101,171700,14036215,4410,4410,4410,4410,0
|
|
20231101,171600,14036215,4410,4410,4410,4410,0
|
|
20231101,171500,14036215,4410,4410,4410,4410,0
|
|
20231101,171400,14036215,4410,4410,4410,4410,0
|
|
20231101,171300,14036215,4410,4410,4410,4410,0
|
|
20231101,171200,14036215,4410,4410,4410,4410,0
|
|
20231101,171100,14036215,4410,4410,4410,4410,0
|
|
20231101,171000,14036215,4410,4410,4410,4410,0
|
|
20231101,170900,14036215,4410,4410,4410,4410,0
|
|
20231101,170800,14036215,4410,4410,4410,4410,0
|
|
20231101,170700,14036215,4410,4410,4410,4410,0
|
|
20231101,170600,14036215,4410,4410,4410,4410,0
|
|
20231101,170500,14036215,4410,4410,4410,4410,0
|
|
20231101,170400,14036215,4410,4410,4410,4410,0
|
|
20231101,170300,14036215,4410,4410,4410,4410,0
|
|
20231101,170200,14036215,4410,4410,4410,4410,0
|
|
20231101,170100,14036215,4410,4410,4410,4410,0
|
|
20231101,170000,14036215,4410,4410,4410,4410,0
|
|
20231101,165900,14036215,4410,4410,4410,4410,0
|
|
20231101,165800,14036215,4410,4410,4410,4410,0
|
|
20231101,165700,14036215,4410,4410,4410,4410,0
|
|
20231101,165600,14036215,4410,4410,4410,4410,0
|
|
20231101,165500,14036215,4410,4410,4410,4410,0
|
|
20231101,165400,14036215,4410,4410,4410,4410,0
|
|
20231101,165300,14036215,4410,4410,4410,4410,0
|
|
20231101,165200,14036215,4410,4410,4410,4410,0
|
|
20231101,165100,14036215,4410,4410,4410,4410,119
|
|
20231101,165000,14036215,4410,4410,4410,4410,0
|
|
20231101,164900,14036215,4410,4410,4410,4410,0
|
|
20231101,164800,14036215,4410,4410,4410,4410,0
|
|
20231101,164700,14036215,4410,4410,4410,4410,0
|
|
20231101,164600,14036215,4410,4410,4410,4410,0
|
|
20231101,164500,14036215,4410,4410,4410,4410,0
|
|
20231101,164400,14036215,4410,4410,4410,4410,0
|
|
20231101,164300,14036215,4410,4410,4410,4410,0
|
|
20231101,164200,14036215,4410,4410,4410,4410,0
|
|
20231101,164100,14036215,4410,4410,4410,4410,0
|
|
20231101,164000,14036215,4410,4410,4410,4410,0
|
|
20231101,163900,14036215,4410,4410,4410,4410,0
|
|
20231101,163800,14036215,4410,4410,4410,4410,0
|
|
20231101,163700,14036215,4410,4410,4410,4410,0
|
|
20231101,163600,14036215,4410,4410,4410,4410,0
|
|
20231101,163500,14036215,4410,4410,4410,4410,0
|
|
20231101,163400,14036215,4410,4410,4410,4410,0
|
|
20231101,163300,14036215,4410,4410,4410,4410,0
|
|
20231101,163200,14036215,4410,4410,4410,4410,0
|
|
20231101,163100,14036215,4410,4410,4410,4410,0
|
|
20231101,163000,14036215,4410,4410,4410,4410,0
|
|
20231101,162900,14036215,4410,4410,4410,4410,0
|
|
20231101,162800,14036215,4410,4410,4410,4410,0
|
|
20231101,162700,14036215,4410,4410,4410,4410,0
|
|
20231101,162600,14036215,4410,4410,4410,4410,0
|
|
20231101,162500,14036215,4410,4410,4410,4410,0
|
|
20231101,162400,14036215,4410,4410,4410,4410,0
|
|
20231101,162300,14036215,4410,4410,4410,4410,0
|
|
20231101,162200,14036215,4410,4410,4410,4410,0
|
|
20231101,162100,14036215,4410,4410,4410,4410,119
|
|
20231101,162000,14036215,4410,4410,4410,4410,0
|
|
20231101,161900,14036215,4410,4410,4410,4410,0
|
|
20231101,161800,14036215,4410,4410,4410,4410,0
|
|
20231101,161700,14036215,4410,4410,4410,4410,0
|
|
20231101,161600,14036215,4410,4410,4410,4410,0
|
|
20231101,161500,14036215,4410,4410,4410,4410,0
|
|
20231101,161400,14036215,4410,4410,4410,4410,0
|
|
20231101,161300,14036215,4410,4410,4410,4410,0
|
|
20231101,161200,14036215,4410,4410,4410,4410,0
|
|
20231101,161100,14036215,4410,4410,4410,4410,0
|
|
20231101,161000,14036215,4410,4410,4410,4410,0
|
|
20231101,160900,14036215,4410,4410,4410,4410,0
|
|
20231101,160800,14036215,4410,4410,4410,4410,0
|
|
20231101,160700,14036215,4410,4410,4410,4410,0
|
|
20231101,160600,14036215,4410,4410,4410,4410,0
|
|
20231101,160500,14036215,4410,4410,4410,4410,0
|
|
20231101,160400,14036215,4410,4410,4410,4410,0
|
|
20231101,160300,14036215,4410,4410,4410,4410,0
|
|
20231101,160200,14036215,4410,4410,4410,4410,0
|
|
20231101,160100,14036215,4410,4410,4410,4410,0
|
|
20231101,160000,14036215,4410,4410,4410,4410,0
|
|
20231101,155900,14036215,4410,4410,4410,4410,0
|
|
20231101,155800,14036215,4410,4410,4410,4410,0
|
|
20231101,155700,14036215,4410,4410,4410,4410,0
|
|
20231101,155600,14036215,4410,4410,4410,4410,0
|
|
20231101,155500,14036215,4410,4410,4410,4410,0
|
|
20231101,155400,14036215,4410,4410,4410,4410,0
|
|
20231101,155300,14036215,4410,4410,4410,4410,0
|
|
20231101,155200,14036215,4410,4410,4410,4410,0
|
|
20231101,155100,14036215,4410,4410,4410,4410,119
|
|
20231101,155000,14036215,4410,4410,4410,4410,0
|
|
20231101,154900,14036215,4410,4410,4410,4410,0
|
|
20231101,154800,14036215,4410,4410,4410,4410,0
|
|
20231101,154700,14036215,4410,4410,4410,4410,0
|
|
20231101,154600,14036215,4410,4410,4410,4410,0
|
|
20231101,154500,14036215,4410,4410,4410,4410,0
|
|
20231101,154400,14036215,4410,4410,4410,4410,0
|
|
20231101,154300,14036215,4410,4410,4410,4410,0
|
|
20231101,154200,14036215,4410,4410,4410,4410,0
|
|
20231101,154100,14036215,4410,4410,4410,4410,0
|
|
20231101,154000,14036215,4410,4410,4410,4410,0
|
|
20231101,153900,14036215,4410,4410,4410,4410,0
|
|
20231101,153800,14036215,4410,4410,4410,4410,0
|
|
20231101,153700,14036215,4410,4410,4410,4410,0
|
|
20231101,153600,14036215,4410,4410,4410,4410,0
|
|
20231101,153500,14036215,4410,4410,4410,4410,0
|
|
20231101,153400,14036215,4410,4410,4410,4410,0
|
|
20231101,153300,14036215,4410,4410,4410,4410,0
|
|
20231101,153200,14036215,4410,4410,4410,4410,0
|
|
20231101,153100,14036215,4410,4410,4410,4410,0
|
|
20231101,153000,14036215,4410,4410,4410,4410,119
|
|
20231101,152900,13511425,4435,4435,4435,4435,0
|
|
20231101,152800,13511425,4435,4435,4435,4435,0
|
|
20231101,152700,13511425,4435,4435,4435,4435,0
|
|
20231101,152600,13511425,4435,4435,4435,4435,0
|
|
20231101,152500,13511425,4435,4435,4435,4435,0
|
|
20231101,152400,13511425,4435,4435,4435,4435,0
|
|
20231101,152300,13511425,4435,4435,4435,4435,0
|
|
20231101,152200,13511425,4435,4435,4435,4435,0
|
|
20231101,152100,13511425,4435,4435,4435,4435,0
|
|
20231101,152000,13511425,4435,4435,4435,4435,0
|
|
20231101,151900,13511425,4435,4440,4440,4435,27
|
|
20231101,151800,13391550,4440,4440,4440,4440,14
|
|
20231101,151700,13329390,4440,4440,4440,4440,0
|
|
20231101,151600,13329390,4440,4440,4440,4440,20
|
|
20231101,151500,13240590,4440,4440,4440,4440,0
|
|
20231101,151400,13240590,4440,4440,4440,4440,10
|
|
20231101,151300,13196190,4445,4445,4445,4445,0
|
|
20231101,151200,13196190,4445,4445,4445,4445,0
|
|
20231101,151100,13196190,4445,4435,4445,4435,10
|
|
20231101,151000,13151755,4450,4450,4450,4450,10
|
|
20231101,150900,13107255,4450,4450,4450,4450,20
|
|
20231101,150800,13018255,4450,4450,4450,4450,0
|
|
20231101,150700,13018255,4450,4450,4450,4450,0
|
|
20231101,150600,13018255,4450,4450,4450,4450,0
|
|
20231101,150500,13018255,4450,4450,4450,4450,0
|
|
20231101,150400,13018255,4450,4450,4450,4450,0
|
|
20231101,150300,13018255,4450,4450,4450,4450,0
|
|
20231101,150200,13018255,4450,4450,4450,4450,0
|
|
20231101,150100,13018255,4450,4450,4450,4450,0
|
|
20231101,150000,13018255,4450,4450,4450,4450,0
|
|
20231101,145900,13018255,4450,4450,4450,4450,0
|
|
20231101,145800,13018255,4450,4450,4450,4450,0
|
|
20231101,145700,13018255,4450,4450,4450,4450,0
|
|
20231101,145600,13018255,4450,4450,4450,4450,0
|
|
20231101,145500,13018255,4450,4450,4450,4450,0
|
|
20231101,145400,13018255,4450,4450,4450,4450,0
|
|
20231101,145300,13018255,4450,4450,4450,4450,0
|
|
20231101,145200,13018255,4450,4450,4450,4450,0
|
|
20231101,145100,13018255,4450,4450,4450,4450,0
|
|
20231101,145000,13018255,4450,4450,4450,4450,0
|
|
20231101,144900,13018255,4450,4450,4450,4450,0
|
|
20231101,144800,13018255,4450,4450,4450,4450,0
|
|
20231101,144700,13018255,4450,4450,4450,4450,0
|
|
20231101,144600,13018255,4450,4450,4450,4450,0
|
|
20231101,144500,13018255,4450,4450,4450,4450,0
|
|
20231101,144400,13018255,4450,4450,4450,4450,0
|
|
20231101,144300,13018255,4450,4450,4450,4450,0
|
|
20231101,144200,13018255,4450,4450,4450,4450,0
|
|
20231101,144100,13018255,4450,4450,4450,4450,0
|
|
20231101,144000,13018255,4450,4450,4450,4450,0
|
|
20231101,143900,13018255,4450,4450,4450,4450,0
|
|
20231101,143800,13018255,4450,4450,4450,4450,0
|
|
20231101,143700,13018255,4450,4450,4450,4450,0
|
|
20231101,143600,13018255,4450,4450,4450,4450,0
|
|
20231101,143500,13018255,4450,4450,4450,4450,0
|
|
20231101,143400,13018255,4450,4450,4450,4450,0
|
|
20231101,143300,13018255,4450,4450,4450,4450,0
|
|
20231101,143200,13018255,4450,4455,4455,4450,49
|
|
20231101,143100,12799990,4450,4450,4450,4450,0
|
|
20231101,143000,12799990,4450,4450,4450,4450,0
|
|
20231101,142900,12799990,4450,4450,4450,4450,0
|
|
20231101,142800,12799990,4450,4450,4450,4450,0
|
|
20231101,142700,12799990,4450,4450,4450,4450,0
|
|
20231101,142600,12799990,4450,4450,4450,4450,0
|
|
20231101,142500,12799990,4450,4450,4450,4450,0
|
|
20231101,142400,12799990,4450,4450,4450,4450,0
|
|
20231101,142300,12799990,4450,4450,4450,4450,0
|
|
20231101,142200,12799990,4450,4450,4450,4450,0
|
|
20231101,142100,12799990,4450,4450,4450,4450,0
|
|
20231101,142000,12799990,4450,4450,4450,4450,0
|
|
20231101,141900,12799990,4450,4450,4450,4450,0
|
|
20231101,141800,12799990,4450,4450,4450,4450,0
|
|
20231101,141700,12799990,4450,4455,4455,4450,20
|
|
20231101,141600,12710940,4455,4455,4455,4455,0
|
|
20231101,141500,12710940,4455,4455,4455,4455,0
|
|
20231101,141400,12710940,4455,4455,4455,4455,0
|
|
20231101,141300,12710940,4455,4455,4455,4455,0
|
|
20231101,141200,12710940,4455,4455,4455,4455,0
|
|
20231101,141100,12710940,4455,4455,4455,4455,0
|
|
20231101,141000,12710940,4455,4455,4455,4455,0
|
|
20231101,140900,12710940,4455,4455,4455,4455,0
|
|
20231101,140800,12710940,4455,4455,4455,4455,10
|
|
20231101,140700,12666390,4455,4455,4455,4455,0
|
|
20231101,140600,12666390,4455,4455,4455,4455,0
|
|
20231101,140500,12666390,4455,4455,4455,4455,0
|
|
20231101,140400,12666390,4455,4455,4455,4455,0
|
|
20231101,140300,12666390,4455,4455,4455,4455,0
|
|
20231101,140200,12666390,4455,4455,4455,4455,0
|
|
20231101,140100,12666390,4455,4455,4455,4455,0
|
|
20231101,140000,12666390,4455,4455,4455,4455,0
|
|
20231101,135900,12666390,4455,4455,4455,4455,69
|
|
20231101,135800,12358995,4455,4455,4455,4455,0
|
|
20231101,135700,12358995,4455,4455,4455,4455,0
|
|
20231101,135600,12358995,4455,4455,4455,4455,0
|
|
20231101,135500,12358995,4455,4455,4455,4455,0
|
|
20231101,135400,12358995,4455,4455,4455,4455,0
|
|
20231101,135300,12358995,4455,4455,4455,4455,1
|
|
20231101,135200,12354540,4405,4405,4405,4405,14
|
|
20231101,135100,12292870,4405,4400,4405,4400,464
|
|
20231101,135000,10251190,4400,4400,4400,4400,0
|
|
20231101,134900,10251190,4400,4400,4400,4400,0
|
|
20231101,134800,10251190,4400,4400,4400,4400,0
|
|
20231101,134700,10251190,4400,4400,4400,4400,0
|
|
20231101,134600,10251190,4400,4400,4400,4400,0
|
|
20231101,134500,10251190,4400,4400,4400,4400,0
|
|
20231101,134400,10251190,4400,4400,4400,4400,23
|
|
20231101,134300,10149990,4395,4395,4395,4395,0
|
|
20231101,134200,10149990,4395,4395,4395,4395,10
|
|
20231101,134100,10106040,4400,4400,4400,4400,0
|
|
20231101,134000,10106040,4400,4400,4400,4400,1
|
|
20231101,133900,10101640,4395,4395,4395,4395,0
|
|
20231101,133800,10101640,4395,4395,4395,4395,0
|
|
20231101,133700,10101640,4395,4395,4395,4395,10
|
|
20231101,133600,10057690,4395,4395,4395,4395,0
|
|
20231101,133500,10057690,4395,4395,4395,4395,10
|
|
20231101,133400,10013740,4400,4400,4400,4400,0
|
|
20231101,133300,10013740,4400,4400,4400,4400,0
|
|
20231101,133200,10013740,4400,4400,4400,4400,0
|
|
20231101,133100,10013740,4400,4400,4400,4400,0
|
|
20231101,133000,10013740,4400,4395,4400,4395,20
|
|
20231101,132900,9925790,4400,4400,4400,4400,0
|
|
20231101,132800,9925790,4400,4400,4400,4400,0
|
|
20231101,132700,9925790,4400,4400,4400,4400,0
|
|
20231101,132600,9925790,4400,4400,4400,4400,0
|
|
20231101,132500,9925790,4400,4400,4400,4400,0
|
|
20231101,132400,9925790,4400,4400,4400,4400,0
|
|
20231101,132300,9925790,4400,4400,4400,4400,0
|
|
20231101,132200,9925790,4400,4400,4400,4400,0
|
|
20231101,132100,9925790,4400,4400,4400,4400,0
|
|
20231101,132000,9925790,4400,4400,4400,4400,0
|
|
20231101,131900,9925790,4400,4400,4400,4400,0
|
|
20231101,131800,9925790,4400,4400,4400,4400,0
|
|
20231101,131700,9925790,4400,4400,4400,4400,10
|
|
20231101,131600,9881790,4370,4370,4370,4370,0
|
|
20231101,131500,9881790,4370,4395,4395,4370,168
|
|
20231101,131400,9145895,4400,4400,4400,4400,0
|
|
20231101,131300,9145895,4400,4400,4400,4400,0
|
|
20231101,131200,9145895,4400,4400,4400,4400,0
|
|
20231101,131100,9145895,4400,4400,4400,4400,0
|
|
20231101,131000,9145895,4400,4400,4400,4400,10
|
|
20231101,130900,9101895,4400,4400,4400,4400,0
|
|
20231101,130800,9101895,4400,4400,4400,4400,1
|
|
20231101,130700,9097495,4395,4395,4395,4395,10
|
|
20231101,130600,9053545,4400,4400,4400,4400,0
|
|
20231101,130500,9053545,4400,4400,4400,4400,0
|
|
20231101,130400,9053545,4400,4400,4400,4400,0
|
|
20231101,130300,9053545,4400,4400,4400,4400,0
|
|
20231101,130200,9053545,4400,4400,4400,4400,0
|
|
20231101,130100,9053545,4400,4400,4400,4400,0
|
|
20231101,130000,9053545,4400,4400,4400,4400,0
|
|
20231101,125900,9053545,4400,4400,4400,4400,10
|
|
20231101,125800,9009545,4400,4395,4400,4395,20
|
|
20231101,125700,8921595,4390,4390,4390,4390,0
|
|
20231101,125600,8921595,4390,4390,4390,4390,0
|
|
20231101,125500,8921595,4390,4390,4390,4390,9
|
|
20231101,125400,8882085,4400,4400,4400,4400,0
|
|
20231101,125300,8882085,4400,4400,4400,4400,0
|
|
20231101,125200,8882085,4400,4400,4400,4400,0
|
|
20231101,125100,8882085,4400,4400,4400,4400,0
|
|
20231101,125000,8882085,4400,4400,4400,4400,0
|
|
20231101,124900,8882085,4400,4400,4400,4400,0
|
|
20231101,124800,8882085,4400,4400,4400,4400,0
|
|
20231101,124700,8882085,4400,4400,4400,4400,0
|
|
20231101,124600,8882085,4400,4400,4400,4400,0
|
|
20231101,124500,8882085,4400,4400,4400,4400,0
|
|
20231101,124400,8882085,4400,4400,4400,4400,0
|
|
20231101,124300,8882085,4400,4400,4400,4400,0
|
|
20231101,124200,8882085,4400,4400,4400,4400,0
|
|
20231101,124100,8882085,4400,4400,4400,4400,0
|
|
20231101,124000,8882085,4400,4400,4400,4400,0
|
|
20231101,123900,8882085,4400,4400,4400,4400,0
|
|
20231101,123800,8882085,4400,4400,4400,4400,0
|
|
20231101,123700,8882085,4400,4400,4400,4400,0
|
|
20231101,123600,8882085,4400,4400,4400,4400,0
|
|
20231101,123500,8882085,4400,4400,4400,4400,0
|
|
20231101,123400,8882085,4400,4400,4400,4400,0
|
|
20231101,123300,8882085,4400,4400,4400,4400,100
|
|
20231101,123200,8442085,4400,4400,4400,4400,0
|
|
20231101,123100,8442085,4400,4400,4400,4400,10
|
|
20231101,123000,8398085,4400,4400,4400,4400,10
|
|
20231101,122900,8354085,4400,4400,4400,4400,0
|
|
20231101,122800,8354085,4400,4400,4400,4400,0
|
|
20231101,122700,8354085,4400,4400,4400,4400,0
|
|
20231101,122600,8354085,4400,4400,4400,4400,0
|
|
20231101,122500,8354085,4400,4400,4400,4400,0
|
|
20231101,122400,8354085,4400,4400,4400,4400,0
|
|
20231101,122300,8354085,4400,4400,4400,4400,0
|
|
20231101,122200,8354085,4400,4400,4400,4400,0
|
|
20231101,122100,8354085,4400,4400,4400,4400,0
|
|
20231101,122000,8354085,4400,4400,4400,4400,1
|
|
20231101,121900,8349685,4390,4390,4390,4390,0
|
|
20231101,121800,8349685,4390,4390,4390,4390,0
|
|
20231101,121700,8349685,4390,4390,4390,4390,1
|
|
20231101,121600,8345295,4390,4390,4390,4390,30
|
|
20231101,121500,8213595,4400,4400,4400,4400,0
|
|
20231101,121400,8213595,4400,4400,4400,4400,1
|
|
20231101,121300,8209195,4390,4390,4390,4390,0
|
|
20231101,121200,8209195,4390,4390,4390,4390,0
|
|
20231101,121100,8209195,4390,4390,4390,4390,0
|
|
20231101,121000,8209195,4390,4395,4395,4390,9
|
|
20231101,120900,8169660,4400,4400,4400,4400,0
|
|
20231101,120800,8169660,4400,4400,4400,4400,0
|
|
20231101,120700,8169660,4400,4400,4400,4400,0
|
|
20231101,120600,8169660,4400,4400,4400,4400,0
|
|
20231101,120500,8169660,4400,4400,4400,4400,0
|
|
20231101,120400,8169660,4400,4400,4400,4400,0
|
|
20231101,120300,8169660,4400,4400,4400,4400,0
|
|
20231101,120200,8169660,4400,4400,4400,4400,0
|
|
20231101,120100,8169660,4400,4400,4400,4400,0
|
|
20231101,120000,8169660,4400,4400,4400,4400,0
|
|
20231101,115900,8169660,4400,4400,4400,4400,0
|
|
20231101,115800,8169660,4400,4400,4400,4400,0
|
|
20231101,115700,8169660,4400,4400,4400,4400,0
|
|
20231101,115600,8169660,4400,4400,4400,4400,0
|
|
20231101,115500,8169660,4400,4400,4400,4400,0
|
|
20231101,115400,8169660,4400,4400,4400,4400,0
|
|
20231101,115300,8169660,4400,4400,4400,4400,0
|
|
20231101,115200,8169660,4400,4400,4400,4400,0
|
|
20231101,115100,8169660,4400,4400,4400,4400,0
|
|
20231101,115000,8169660,4400,4400,4400,4400,0
|
|
20231101,114900,8169660,4400,4400,4400,4400,0
|
|
20231101,114800,8169660,4400,4400,4400,4400,0
|
|
20231101,114700,8169660,4400,4400,4400,4400,0
|
|
20231101,114600,8169660,4400,4400,4400,4400,0
|
|
20231101,114500,8169660,4400,4400,4400,4400,0
|
|
20231101,114400,8169660,4400,4400,4400,4400,0
|
|
20231101,114300,8169660,4400,4400,4400,4400,0
|
|
20231101,114200,8169660,4400,4400,4400,4400,0
|
|
20231101,114100,8169660,4400,4400,4400,4400,0
|
|
20231101,114000,8169660,4400,4400,4400,4400,0
|
|
20231101,113900,8169660,4400,4400,4400,4400,0
|
|
20231101,113800,8169660,4400,4400,4400,4400,0
|
|
20231101,113700,8169660,4400,4400,4400,4400,0
|
|
20231101,113600,8169660,4400,4400,4400,4400,0
|
|
20231101,113500,8169660,4400,4400,4400,4400,0
|
|
20231101,113400,8169660,4400,4400,4400,4400,0
|
|
20231101,113300,8169660,4400,4400,4400,4400,0
|
|
20231101,113200,8169660,4400,4400,4400,4400,0
|
|
20231101,113100,8169660,4400,4400,4400,4400,0
|
|
20231101,113000,8169660,4400,4400,4400,4400,0
|
|
20231101,112900,8169660,4400,4400,4400,4400,0
|
|
20231101,112800,8169660,4400,4400,4400,4400,0
|
|
20231101,112700,8169660,4400,4400,4400,4400,0
|
|
20231101,112600,8169660,4400,4400,4400,4400,0
|
|
20231101,112500,8169660,4400,4400,4400,4400,0
|
|
20231101,112400,8169660,4400,4400,4400,4400,0
|
|
20231101,112300,8169660,4400,4400,4400,4400,0
|
|
20231101,112200,8169660,4400,4400,4400,4400,0
|
|
20231101,112100,8169660,4400,4400,4400,4400,0
|
|
20231101,112000,8169660,4400,4400,4400,4400,0
|
|
20231101,111900,8169660,4400,4400,4400,4400,0
|
|
20231101,111800,8169660,4400,4400,4400,4400,0
|
|
20231101,111700,8169660,4400,4400,4400,4400,0
|
|
20231101,111600,8169660,4400,4400,4400,4400,0
|
|
20231101,111500,8169660,4400,4400,4400,4400,0
|
|
20231101,111400,8169660,4400,4400,4400,4400,0
|
|
20231101,111300,8169660,4400,4400,4400,4400,0
|
|
20231101,111200,8169660,4400,4400,4400,4400,0
|
|
20231101,111100,8169660,4400,4400,4400,4400,0
|
|
20231101,111000,8169660,4400,4400,4400,4400,0
|
|
20231101,110900,8169660,4400,4400,4400,4400,0
|
|
20231101,110800,8169660,4400,4400,4400,4400,0
|
|
20231101,110700,8169660,4400,4400,4400,4400,0
|
|
20231101,110600,8169660,4400,4400,4400,4400,0
|
|
20231101,110500,8169660,4400,4400,4400,4400,0
|
|
20231101,110400,8169660,4400,4400,4400,4400,0
|
|
20231101,110300,8169660,4400,4400,4400,4400,0
|
|
20231101,110200,8169660,4400,4400,4400,4400,0
|
|
20231101,110100,8169660,4400,4400,4400,4400,0
|
|
20231101,110000,8169660,4400,4400,4400,4400,0
|
|
20231101,105900,8169660,4400,4405,4405,4400,113
|
|
20231101,105800,7672395,4405,4405,4405,4405,2
|
|
20231101,105700,7663585,4415,4415,4415,4415,0
|
|
20231101,105600,7663585,4415,4415,4415,4415,0
|
|
20231101,105500,7663585,4415,4415,4415,4415,0
|
|
20231101,105400,7663585,4415,4415,4415,4415,0
|
|
20231101,105300,7663585,4415,4415,4415,4415,0
|
|
20231101,105200,7663585,4415,4415,4415,4415,0
|
|
20231101,105100,7663585,4415,4415,4415,4415,21
|
|
20231101,105000,7570870,4415,4415,4415,4415,0
|
|
20231101,104900,7570870,4415,4415,4415,4415,0
|
|
20231101,104800,7570870,4415,4415,4415,4415,0
|
|
20231101,104700,7570870,4415,4415,4415,4415,10
|
|
20231101,104600,7526720,4415,4415,4415,4415,0
|
|
20231101,104500,7526720,4415,4415,4415,4415,0
|
|
20231101,104400,7526720,4415,4415,4415,4415,114
|
|
20231101,104300,7023410,4445,4445,4445,4445,8
|
|
20231101,104200,6987850,4500,4500,4500,4500,0
|
|
20231101,104100,6987850,4500,4500,4500,4500,0
|
|
20231101,104000,6987850,4500,4500,4500,4500,0
|
|
20231101,103900,6987850,4500,4500,4500,4500,0
|
|
20231101,103800,6987850,4500,4500,4500,4500,0
|
|
20231101,103700,6987850,4500,4500,4500,4500,0
|
|
20231101,103600,6987850,4500,4500,4500,4500,0
|
|
20231101,103500,6987850,4500,4500,4500,4500,0
|
|
20231101,103400,6987850,4500,4500,4500,4500,0
|
|
20231101,103300,6987850,4500,4500,4500,4500,0
|
|
20231101,103200,6987850,4500,4500,4500,4500,0
|
|
20231101,103100,6987850,4500,4500,4500,4500,0
|
|
20231101,103000,6987850,4500,4500,4500,4500,0
|
|
20231101,102900,6987850,4500,4500,4500,4500,0
|
|
20231101,102800,6987850,4500,4535,4535,4500,6
|
|
20231101,102700,6960815,4505,4505,4505,4505,0
|
|
20231101,102600,6960815,4505,4505,4505,4505,0
|
|
20231101,102500,6960815,4505,4505,4505,4505,0
|
|
20231101,102400,6960815,4505,4505,4505,4505,0
|
|
20231101,102300,6960815,4505,4505,4505,4505,0
|
|
20231101,102200,6960815,4505,4510,4510,4505,255
|
|
20231101,102100,5811870,4555,4555,4555,4555,0
|
|
20231101,102000,5811870,4555,4555,4555,4555,0
|
|
20231101,101900,5811870,4555,4555,4555,4555,0
|
|
20231101,101800,5811870,4555,4555,4555,4555,0
|
|
20231101,101700,5811870,4555,4555,4555,4555,0
|
|
20231101,101600,5811870,4555,4555,4555,4555,0
|
|
20231101,101500,5811870,4555,4555,4555,4555,0
|
|
20231101,101400,5811870,4555,4555,4555,4555,0
|
|
20231101,101300,5811870,4555,4555,4555,4555,0
|
|
20231101,101200,5811870,4555,4555,4555,4555,0
|
|
20231101,101100,5811870,4555,4555,4555,4555,0
|
|
20231101,101000,5811870,4555,4555,4555,4555,0
|
|
20231101,100900,5811870,4555,4555,4555,4555,0
|
|
20231101,100800,5811870,4555,4555,4555,4555,0
|
|
20231101,100700,5811870,4555,4555,4555,4555,0
|
|
20231101,100600,5811870,4555,4555,4555,4555,0
|
|
20231101,100500,5811870,4555,4555,4555,4555,0
|
|
20231101,100400,5811870,4555,4555,4555,4555,0
|
|
20231101,100300,5811870,4555,4555,4555,4555,0
|
|
20231101,100200,5811870,4555,4555,4555,4555,0
|
|
20231101,100100,5811870,4555,4555,4555,4555,0
|
|
20231101,100000,5811870,4555,4555,4555,4555,0
|
|
20231101,095900,5811870,4555,4555,4555,4555,0
|
|
20231101,095800,5811870,4555,4555,4555,4555,4
|
|
20231101,095700,5793650,4560,4560,4560,4560,0
|
|
20231101,095600,5793650,4560,4560,4560,4560,0
|
|
20231101,095500,5793650,4560,4560,4560,4560,0
|
|
20231101,095400,5793650,4560,4560,4560,4560,0
|
|
20231101,095300,5793650,4560,4560,4560,4560,0
|
|
20231101,095200,5793650,4560,4565,4565,4560,266
|
|
20231101,095100,4580680,4560,4435,4560,4435,490
|
|
20231101,095000,2354120,4430,4430,4430,4430,0
|
|
20231101,094900,2354120,4430,4430,4430,4430,0
|
|
20231101,094800,2354120,4430,4430,4430,4430,0
|
|
20231101,094700,2354120,4430,4430,4430,4430,0
|
|
20231101,094600,2354120,4430,4430,4430,4430,0
|
|
20231101,094500,2354120,4430,4430,4430,4430,0
|
|
20231101,094400,2354120,4430,4430,4430,4430,20
|
|
20231101,094300,2265520,4415,4415,4415,4415,0
|
|
20231101,094200,2265520,4415,4415,4415,4415,0
|
|
20231101,094100,2265520,4415,4415,4415,4415,0
|
|
20231101,094000,2265520,4415,4415,4415,4415,0
|
|
20231101,093900,2265520,4415,4415,4415,4415,17
|
|
20231101,093800,2190465,4415,4415,4415,4415,0
|
|
20231101,093700,2190465,4415,4415,4415,4415,0
|
|
20231101,093600,2190465,4415,4415,4415,4415,0
|
|
20231101,093500,2190465,4415,4415,4415,4415,0
|
|
20231101,093400,2190465,4415,4415,4415,4415,0
|
|
20231101,093300,2190465,4415,4400,4415,4400,11
|
|
20231101,093200,2142050,4400,4400,4400,4400,0
|
|
20231101,093100,2142050,4400,4400,4400,4400,0
|
|
20231101,093000,2142050,4400,4400,4400,4400,0
|
|
20231101,092900,2142050,4400,4400,4400,4400,0
|
|
20231101,092800,2142050,4400,4400,4400,4400,0
|
|
20231101,092700,2142050,4400,4400,4400,4400,0
|
|
20231101,092600,2142050,4400,4400,4400,4400,0
|
|
20231101,092500,2142050,4400,4400,4400,4400,0
|
|
20231101,092400,2142050,4400,4400,4400,4400,0
|
|
20231101,092300,2142050,4400,4400,4400,4400,0
|
|
20231101,092200,2142050,4400,4400,4400,4400,0
|
|
20231101,092100,2142050,4400,4400,4400,4400,0
|
|
20231101,092000,2142050,4400,4400,4400,4400,0
|
|
20231101,091900,2142050,4400,4400,4400,4400,0
|
|
20231101,091800,2142050,4400,4400,4400,4400,0
|
|
20231101,091700,2142050,4400,4400,4400,4400,1
|
|
20231101,091600,2137650,4390,4390,4390,4390,0
|
|
20231101,091500,2137650,4390,4390,4390,4390,0
|
|
20231101,091400,2137650,4390,4390,4390,4390,0
|
|
20231101,091300,2137650,4390,4390,4390,4390,201
|
|
20231101,091200,1255260,4390,4390,4390,4390,1
|
|
20231101,091100,1250870,4390,4390,4390,4390,268
|
|
20231101,091000,74350,4390,4390,4390,4390,0
|
|
20231101,090900,74350,4390,4390,4390,4390,0
|
|
20231101,090800,74350,4390,4390,4390,4390,0
|
|
20231101,090700,74350,4390,4390,4390,4390,0
|
|
20231101,090600,74350,4390,4390,4390,4390,0
|
|
20231101,090500,74350,4390,4390,4390,4390,0
|
|
20231101,090400,74350,4390,4390,4390,4390,0
|
|
20231101,090300,74350,4390,4390,4390,4390,0
|
|
20231101,090200,74350,4390,4390,4390,4390,0
|
|
20231101,090100,74350,4390,4390,4390,4390,1
|
|
20231101,090000,69960,4370,4370,4370,4370,14
|