618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,191500,129120690,11990,11990,11990,11990,1248
|
|
20231103,191400,129120690,11990,11990,11990,11990,0
|
|
20231103,191300,129120690,11990,11990,11990,11990,0
|
|
20231103,191200,129120690,11990,11990,11990,11990,0
|
|
20231103,191100,129120690,11990,11990,11990,11990,0
|
|
20231103,191000,129120690,11990,11990,11990,11990,0
|
|
20231103,190900,129120690,11990,11990,11990,11990,0
|
|
20231103,190800,129120690,11990,11990,11990,11990,0
|
|
20231103,190700,129120690,11990,11990,11990,11990,0
|
|
20231103,190600,129120690,11990,11990,11990,11990,0
|
|
20231103,190500,129120690,11990,11990,11990,11990,0
|
|
20231103,190400,129120690,11990,11990,11990,11990,0
|
|
20231103,190300,129120690,11990,11990,11990,11990,0
|
|
20231103,190200,129120690,11990,11990,11990,11990,0
|
|
20231103,190100,129120690,11990,11990,11990,11990,0
|
|
20231103,190000,129120690,11990,11990,11990,11990,0
|
|
20231103,185900,129120690,11990,11990,11990,11990,0
|
|
20231103,185800,129120690,11990,11990,11990,11990,0
|
|
20231103,185700,129120690,11990,11990,11990,11990,0
|
|
20231103,185600,129120690,11990,11990,11990,11990,0
|
|
20231103,185500,129120690,11990,11990,11990,11990,0
|
|
20231103,185400,129120690,11990,11990,11990,11990,0
|
|
20231103,185300,129120690,11990,11990,11990,11990,0
|
|
20231103,185200,129120690,11990,11990,11990,11990,0
|
|
20231103,185100,129120690,11990,11990,11990,11990,0
|
|
20231103,185000,129120690,11990,11990,11990,11990,0
|
|
20231103,184900,129120690,11990,11990,11990,11990,0
|
|
20231103,184800,129120690,11990,11990,11990,11990,0
|
|
20231103,184700,129120690,11990,11990,11990,11990,0
|
|
20231103,184600,129120690,11990,11990,11990,11990,0
|
|
20231103,184500,129120690,11990,11990,11990,11990,1248
|
|
20231103,184400,129120690,11990,11990,11990,11990,0
|
|
20231103,184300,129120690,11990,11990,11990,11990,0
|
|
20231103,184200,129120690,11990,11990,11990,11990,0
|
|
20231103,184100,129120690,11990,11990,11990,11990,0
|
|
20231103,184000,129120690,11990,11990,11990,11990,0
|
|
20231103,183900,129120690,11990,11990,11990,11990,0
|
|
20231103,183800,129120690,11990,11990,11990,11990,0
|
|
20231103,183700,129120690,11990,11990,11990,11990,0
|
|
20231103,183600,129120690,11990,11990,11990,11990,0
|
|
20231103,183500,129120690,11990,11990,11990,11990,0
|
|
20231103,183400,129120690,11990,11990,11990,11990,0
|
|
20231103,183300,129120690,11990,11990,11990,11990,0
|
|
20231103,183200,129120690,11990,11990,11990,11990,0
|
|
20231103,183100,129120690,11990,11990,11990,11990,0
|
|
20231103,183000,129120690,11990,11990,11990,11990,0
|
|
20231103,182900,129120690,11990,11990,11990,11990,0
|
|
20231103,182800,129120690,11990,11990,11990,11990,0
|
|
20231103,182700,129120690,11990,11990,11990,11990,0
|
|
20231103,182600,129120690,11990,11990,11990,11990,0
|
|
20231103,182500,129120690,11990,11990,11990,11990,0
|
|
20231103,182400,129120690,11990,11990,11990,11990,0
|
|
20231103,182300,129120690,11990,11990,11990,11990,0
|
|
20231103,182200,129120690,11990,11990,11990,11990,0
|
|
20231103,182100,129120690,11990,11990,11990,11990,0
|
|
20231103,182000,129120690,11990,11990,11990,11990,0
|
|
20231103,181900,129120690,11990,11990,11990,11990,0
|
|
20231103,181800,129120690,11990,11990,11990,11990,0
|
|
20231103,181700,129120690,11990,11990,11990,11990,0
|
|
20231103,181600,129120690,11990,11990,11990,11990,0
|
|
20231103,181500,129120690,11990,11990,11990,11990,1248
|
|
20231103,181400,129120690,11990,11990,11990,11990,0
|
|
20231103,181300,129120690,11990,11990,11990,11990,0
|
|
20231103,181200,129120690,11990,11990,11990,11990,0
|
|
20231103,181100,129120690,11990,11990,11990,11990,0
|
|
20231103,181000,129120690,11990,11990,11990,11990,0
|
|
20231103,180900,129120690,11990,11990,11990,11990,0
|
|
20231103,180800,129120690,11990,11990,11990,11990,0
|
|
20231103,180700,129120690,11990,11990,11990,11990,0
|
|
20231103,180600,129120690,11990,11990,11990,11990,0
|
|
20231103,180500,129120690,11990,11990,11990,11990,0
|
|
20231103,180400,129120690,11990,11990,11990,11990,0
|
|
20231103,180300,129120690,11990,11990,11990,11990,0
|
|
20231103,180200,129120690,11990,11990,11990,11990,0
|
|
20231103,180100,129120690,11990,11990,11990,11990,0
|
|
20231103,180000,129120690,11990,11990,11990,11990,0
|
|
20231103,175900,129120690,11990,11990,11990,11990,0
|
|
20231103,175800,129120690,11990,11990,11990,11990,0
|
|
20231103,175700,129120690,11990,11990,11990,11990,0
|
|
20231103,175600,129120690,11990,11990,11990,11990,0
|
|
20231103,175500,129120690,11990,11990,11990,11990,0
|
|
20231103,175400,129120690,11990,11990,11990,11990,0
|
|
20231103,175300,129120690,11990,11990,11990,11990,0
|
|
20231103,175200,129120690,11990,11990,11990,11990,0
|
|
20231103,175100,129120690,11990,11990,11990,11990,0
|
|
20231103,175000,129120690,11990,11990,11990,11990,0
|
|
20231103,174900,129120690,11990,11990,11990,11990,0
|
|
20231103,174800,129120690,11990,11990,11990,11990,0
|
|
20231103,174700,129120690,11990,11990,11990,11990,0
|
|
20231103,174600,129120690,11990,11990,11990,11990,0
|
|
20231103,174500,129120690,11990,11990,11990,11990,1248
|
|
20231103,174400,129120690,11990,11990,11990,11990,0
|
|
20231103,174300,129120690,11990,11990,11990,11990,0
|
|
20231103,174200,129120690,11990,11990,11990,11990,0
|
|
20231103,174100,129120690,11990,11990,11990,11990,0
|
|
20231103,174000,129120690,11990,11990,11990,11990,0
|
|
20231103,173900,129120690,11990,11990,11990,11990,0
|
|
20231103,173800,129120690,11990,11990,11990,11990,0
|
|
20231103,173700,129120690,11990,11990,11990,11990,0
|
|
20231103,173600,129120690,11990,11990,11990,11990,0
|
|
20231103,173500,129120690,11990,11990,11990,11990,0
|
|
20231103,173400,129120690,11990,11990,11990,11990,0
|
|
20231103,173300,129120690,11990,11990,11990,11990,0
|
|
20231103,173200,129120690,11990,11990,11990,11990,0
|
|
20231103,173100,129120690,11990,11990,11990,11990,0
|
|
20231103,173000,129120690,11990,11990,11990,11990,0
|
|
20231103,172900,129120690,11990,11990,11990,11990,0
|
|
20231103,172800,129120690,11990,11990,11990,11990,0
|
|
20231103,172700,129120690,11990,11990,11990,11990,0
|
|
20231103,172600,129120690,11990,11990,11990,11990,0
|
|
20231103,172500,129120690,11990,11990,11990,11990,0
|
|
20231103,172400,129120690,11990,11990,11990,11990,0
|
|
20231103,172300,129120690,11990,11990,11990,11990,0
|
|
20231103,172200,129120690,11990,11990,11990,11990,0
|
|
20231103,172100,129120690,11990,11990,11990,11990,0
|
|
20231103,172000,129120690,11990,11990,11990,11990,0
|
|
20231103,171900,129120690,11990,11990,11990,11990,0
|
|
20231103,171800,129120690,11990,11990,11990,11990,0
|
|
20231103,171700,129120690,11990,11990,11990,11990,0
|
|
20231103,171600,129120690,11990,11990,11990,11990,0
|
|
20231103,171500,129120690,11990,11990,11990,11990,1248
|
|
20231103,171400,129120690,11990,11990,11990,11990,0
|
|
20231103,171300,129120690,11990,11990,11990,11990,0
|
|
20231103,171200,129120690,11990,11990,11990,11990,0
|
|
20231103,171100,129120690,11990,11990,11990,11990,0
|
|
20231103,171000,129120690,11990,11990,11990,11990,0
|
|
20231103,170900,129120690,11990,11990,11990,11990,0
|
|
20231103,170800,129120690,11990,11990,11990,11990,0
|
|
20231103,170700,129120690,11990,11990,11990,11990,0
|
|
20231103,170600,129120690,11990,11990,11990,11990,0
|
|
20231103,170500,129120690,11990,11990,11990,11990,0
|
|
20231103,170400,129120690,11990,11990,11990,11990,0
|
|
20231103,170300,129120690,11990,11990,11990,11990,0
|
|
20231103,170200,129120690,11990,11990,11990,11990,0
|
|
20231103,170100,129120690,11990,11990,11990,11990,0
|
|
20231103,170000,129120690,11990,11990,11990,11990,0
|
|
20231103,165900,129120690,11990,11990,11990,11990,0
|
|
20231103,165800,129120690,11990,11990,11990,11990,0
|
|
20231103,165700,129120690,11990,11990,11990,11990,0
|
|
20231103,165600,129120690,11990,11990,11990,11990,0
|
|
20231103,165500,129120690,11990,11990,11990,11990,0
|
|
20231103,165400,129120690,11990,11990,11990,11990,0
|
|
20231103,165300,129120690,11990,11990,11990,11990,0
|
|
20231103,165200,129120690,11990,11990,11990,11990,0
|
|
20231103,165100,129120690,11990,11990,11990,11990,0
|
|
20231103,165000,129120690,11990,11990,11990,11990,0
|
|
20231103,164900,129120690,11990,11990,11990,11990,0
|
|
20231103,164800,129120690,11990,11990,11990,11990,0
|
|
20231103,164700,129120690,11990,11990,11990,11990,0
|
|
20231103,164600,129120690,11990,11990,11990,11990,0
|
|
20231103,164500,129120690,11990,11990,11990,11990,1248
|
|
20231103,164400,129120690,11990,11990,11990,11990,0
|
|
20231103,164300,129120690,11990,11990,11990,11990,0
|
|
20231103,164200,129120690,11990,11990,11990,11990,0
|
|
20231103,164100,129120690,11990,11990,11990,11990,0
|
|
20231103,164000,129120690,11990,11990,11990,11990,0
|
|
20231103,163900,129120690,11990,11990,11990,11990,0
|
|
20231103,163800,129120690,11990,11990,11990,11990,0
|
|
20231103,163700,129120690,11990,11990,11990,11990,0
|
|
20231103,163600,129120690,11990,11990,11990,11990,0
|
|
20231103,163500,129120690,11990,11990,11990,11990,0
|
|
20231103,163400,129120690,11990,11990,11990,11990,0
|
|
20231103,163300,129120690,11990,11990,11990,11990,0
|
|
20231103,163200,129120690,11990,11990,11990,11990,0
|
|
20231103,163100,129120690,11990,11990,11990,11990,0
|
|
20231103,163000,129120690,11990,11990,11990,11990,0
|
|
20231103,162900,129120690,11990,11990,11990,11990,0
|
|
20231103,162800,129120690,11990,11990,11990,11990,0
|
|
20231103,162700,129120690,11990,11990,11990,11990,0
|
|
20231103,162600,129120690,11990,11990,11990,11990,0
|
|
20231103,162500,129120690,11990,11990,11990,11990,0
|
|
20231103,162400,129120690,11990,11990,11990,11990,0
|
|
20231103,162300,129120690,11990,11990,11990,11990,0
|
|
20231103,162200,129120690,11990,11990,11990,11990,0
|
|
20231103,162100,129120690,11990,11990,11990,11990,0
|
|
20231103,162000,129120690,11990,11990,11990,11990,0
|
|
20231103,161900,129120690,11990,11990,11990,11990,0
|
|
20231103,161800,129120690,11990,11990,11990,11990,0
|
|
20231103,161700,129120690,11990,11990,11990,11990,0
|
|
20231103,161600,129120690,11990,11990,11990,11990,0
|
|
20231103,161500,129120690,11990,11990,11990,11990,1248
|
|
20231103,161400,129120690,11990,11990,11990,11990,0
|
|
20231103,161300,129120690,11990,11990,11990,11990,0
|
|
20231103,161200,129120690,11990,11990,11990,11990,0
|
|
20231103,161100,129120690,11990,11990,11990,11990,0
|
|
20231103,161000,129120690,11990,11990,11990,11990,0
|
|
20231103,160900,129120690,11990,11990,11990,11990,0
|
|
20231103,160800,129120690,11990,11990,11990,11990,0
|
|
20231103,160700,129120690,11990,11990,11990,11990,0
|
|
20231103,160600,129120690,11990,11990,11990,11990,0
|
|
20231103,160500,129120690,11990,11990,11990,11990,0
|
|
20231103,160400,129120690,11990,11990,11990,11990,0
|
|
20231103,160300,129120690,11990,11990,11990,11990,0
|
|
20231103,160200,129120690,11990,11990,11990,11990,0
|
|
20231103,160100,129120690,11990,11990,11990,11990,0
|
|
20231103,160000,129120690,11990,11990,11990,11990,0
|
|
20231103,155900,129120690,11990,11990,11990,11990,0
|
|
20231103,155800,129120690,11990,11990,11990,11990,0
|
|
20231103,155700,129120690,11990,11990,11990,11990,0
|
|
20231103,155600,129120690,11990,11990,11990,11990,0
|
|
20231103,155500,129120690,11990,11990,11990,11990,0
|
|
20231103,155400,129120690,11990,11990,11990,11990,0
|
|
20231103,155300,129120690,11990,11990,11990,11990,0
|
|
20231103,155200,129120690,11990,11990,11990,11990,0
|
|
20231103,155100,129120690,11990,11990,11990,11990,0
|
|
20231103,155000,129120690,11990,11990,11990,11990,0
|
|
20231103,154900,129120690,11990,11990,11990,11990,0
|
|
20231103,154800,129120690,11990,11990,11990,11990,0
|
|
20231103,154700,129120690,11990,11990,11990,11990,0
|
|
20231103,154600,129120690,11990,11990,11990,11990,0
|
|
20231103,154500,129120690,11990,11990,11990,11990,1248
|
|
20231103,154400,129120690,11990,11990,11990,11990,0
|
|
20231103,154300,129120690,11990,11990,11990,11990,0
|
|
20231103,154200,129120690,11990,11990,11990,11990,0
|
|
20231103,154100,129120690,11990,11990,11990,11990,0
|
|
20231103,154000,129120690,11990,11990,11990,11990,0
|
|
20231103,153900,129120690,11990,11990,11990,11990,0
|
|
20231103,153800,129120690,11990,11990,11990,11990,0
|
|
20231103,153700,129120690,11990,11990,11990,11990,0
|
|
20231103,153600,129120690,11990,11990,11990,11990,0
|
|
20231103,153500,129120690,11990,11990,11990,11990,0
|
|
20231103,153400,129120690,11990,11990,11990,11990,0
|
|
20231103,153300,129120690,11990,11990,11990,11990,0
|
|
20231103,153200,129120690,11990,11990,11990,11990,0
|
|
20231103,153100,129120690,11990,11990,11990,11990,0
|
|
20231103,153000,129120690,11990,11990,11990,11990,1248
|
|
20231103,152900,114157170,11940,11940,11940,11940,0
|
|
20231103,152800,114157170,11940,11940,11940,11940,0
|
|
20231103,152700,114157170,11940,11940,11940,11940,0
|
|
20231103,152600,114157170,11940,11940,11940,11940,0
|
|
20231103,152500,114157170,11940,11940,11940,11940,0
|
|
20231103,152400,114157170,11940,11940,11940,11940,0
|
|
20231103,152300,114157170,11940,11940,11940,11940,0
|
|
20231103,152200,114157170,11940,11940,11940,11940,0
|
|
20231103,152100,114157170,11940,11940,11940,11940,0
|
|
20231103,152000,114157170,11940,11940,11940,11940,0
|
|
20231103,151900,114157170,11940,11940,11940,11940,1
|
|
20231103,151800,114145230,11940,11940,11940,11940,0
|
|
20231103,151700,114145230,11940,11940,11940,11940,0
|
|
20231103,151600,114145230,11940,11940,11940,11910,61
|
|
20231103,151500,113418660,11920,11920,11920,11920,0
|
|
20231103,151400,113418660,11920,11920,11920,11920,0
|
|
20231103,151300,113418660,11920,11920,11920,11920,0
|
|
20231103,151200,113418660,11920,11920,11920,11920,0
|
|
20231103,151100,113418660,11920,11920,11920,11920,7
|
|
20231103,151000,113335220,11930,11930,11930,11930,1
|
|
20231103,150900,113323290,11920,11920,11920,11920,0
|
|
20231103,150800,113323290,11920,11920,11920,11920,18
|
|
20231103,150700,113108730,11920,11920,11920,11920,0
|
|
20231103,150600,113108730,11920,11920,11920,11920,0
|
|
20231103,150500,113108730,11920,11920,11920,11920,0
|
|
20231103,150400,113108730,11920,11920,11920,11920,15
|
|
20231103,150300,112929930,11940,11940,11940,11940,0
|
|
20231103,150200,112929930,11940,11940,11940,11940,0
|
|
20231103,150100,112929930,11940,11940,11940,11940,0
|
|
20231103,150000,112929930,11940,11940,11940,11940,1
|
|
20231103,145900,112917990,11940,11940,11940,11940,0
|
|
20231103,145800,112917990,11940,11940,11940,11940,0
|
|
20231103,145700,112917990,11940,11940,11940,11940,0
|
|
20231103,145600,112917990,11940,11940,11940,11940,0
|
|
20231103,145500,112917990,11940,11940,11940,11940,0
|
|
20231103,145400,112917990,11940,11940,11940,11940,0
|
|
20231103,145300,112917990,11940,11940,11940,11940,0
|
|
20231103,145200,112917990,11940,11940,11940,11940,0
|
|
20231103,145100,112917990,11940,11940,11940,11940,0
|
|
20231103,145000,112917990,11940,11940,11940,11940,0
|
|
20231103,144900,112917990,11940,11940,11940,11940,0
|
|
20231103,144800,112917990,11940,11940,11940,11940,0
|
|
20231103,144700,112917990,11940,11940,11940,11940,0
|
|
20231103,144600,112917990,11940,11940,11940,11940,0
|
|
20231103,144500,112917990,11940,11940,11940,11940,0
|
|
20231103,144400,112917990,11940,11940,11940,11940,0
|
|
20231103,144300,112917990,11940,11940,11940,11940,0
|
|
20231103,144200,112917990,11940,11940,11940,11940,0
|
|
20231103,144100,112917990,11940,11940,11940,11940,0
|
|
20231103,144000,112917990,11940,11940,11940,11940,184
|
|
20231103,143900,110721030,11920,11920,11920,11920,0
|
|
20231103,143800,110721030,11920,11930,11930,11920,6
|
|
20231103,143700,110649460,11930,11930,11930,11930,0
|
|
20231103,143600,110649460,11930,11930,11930,11930,0
|
|
20231103,143500,110649460,11930,11940,11940,11930,17
|
|
20231103,143400,110446580,11940,11940,11940,11940,0
|
|
20231103,143300,110446580,11940,11940,11940,11940,0
|
|
20231103,143200,110446580,11940,11940,11940,11940,0
|
|
20231103,143100,110446580,11940,11940,11940,11940,0
|
|
20231103,143000,110446580,11940,11940,11940,11940,0
|
|
20231103,142900,110446580,11940,11940,11940,11940,0
|
|
20231103,142800,110446580,11940,11940,11940,11940,0
|
|
20231103,142700,110446580,11940,11940,11940,11940,0
|
|
20231103,142600,110446580,11940,11940,11940,11940,30
|
|
20231103,142500,110088380,11950,11950,11950,11950,0
|
|
20231103,142400,110088380,11950,11950,11950,11950,0
|
|
20231103,142300,110088380,11950,11950,11950,11950,0
|
|
20231103,142200,110088380,11950,11950,11950,11950,0
|
|
20231103,142100,110088380,11950,11950,11950,11950,0
|
|
20231103,142000,110088380,11950,11950,11950,11950,0
|
|
20231103,141900,110088380,11950,11950,11950,11950,1
|
|
20231103,141800,110076430,11950,11950,11950,11950,0
|
|
20231103,141700,110076430,11950,11940,11950,11940,515
|
|
20231103,141600,103922460,11930,11930,11930,11930,0
|
|
20231103,141500,103922460,11930,11930,11930,11930,0
|
|
20231103,141400,103922460,11930,11940,11940,11930,73
|
|
20231103,141300,103051460,11940,11940,11940,11940,0
|
|
20231103,141200,103051460,11940,11940,11940,11940,19
|
|
20231103,141100,102824600,11940,11940,11940,11940,104
|
|
20231103,141000,101582840,11950,11950,11950,11950,12
|
|
20231103,140900,101439440,11950,11950,11950,11950,0
|
|
20231103,140800,101439440,11950,11950,11950,11950,0
|
|
20231103,140700,101439440,11950,11950,11950,11950,0
|
|
20231103,140600,101439440,11950,11960,11960,11950,502
|
|
20231103,140500,95435540,11960,11960,11960,11960,0
|
|
20231103,140400,95435540,11960,11960,11960,11960,0
|
|
20231103,140300,95435540,11960,11960,11960,11960,0
|
|
20231103,140200,95435540,11960,11960,11960,11960,0
|
|
20231103,140100,95435540,11960,11960,11960,11960,0
|
|
20231103,140000,95435540,11960,11960,11960,11960,0
|
|
20231103,135900,95435540,11960,11960,11960,11960,0
|
|
20231103,135800,95435540,11960,11960,11960,11960,0
|
|
20231103,135700,95435540,11960,11960,11960,11960,5
|
|
20231103,135600,95375740,11940,11940,11940,11940,0
|
|
20231103,135500,95375740,11940,11940,11940,11940,0
|
|
20231103,135400,95375740,11940,11950,11960,11940,523
|
|
20231103,135300,89126000,11950,11950,11950,11950,2
|
|
20231103,135200,89102100,11960,11960,11960,11960,0
|
|
20231103,135100,89102100,11960,11960,11960,11960,0
|
|
20231103,135000,89102100,11960,11960,11960,11960,0
|
|
20231103,134900,89102100,11960,11960,11960,11960,1
|
|
20231103,134800,89090140,11940,11940,11940,11940,0
|
|
20231103,134700,89090140,11940,11940,11940,11940,0
|
|
20231103,134600,89090140,11940,11940,11940,11940,0
|
|
20231103,134500,89090140,11940,11940,11940,11940,0
|
|
20231103,134400,89090140,11940,11940,11940,11940,0
|
|
20231103,134300,89090140,11940,11940,11940,11940,0
|
|
20231103,134200,89090140,11940,11940,11940,11940,0
|
|
20231103,134100,89090140,11940,11940,11940,11940,0
|
|
20231103,134000,89090140,11940,11940,11940,11940,0
|
|
20231103,133900,89090140,11940,11940,11940,11940,0
|
|
20231103,133800,89090140,11940,11940,11940,11940,0
|
|
20231103,133700,89090140,11940,11940,11940,11940,0
|
|
20231103,133600,89090140,11940,11940,11940,11940,0
|
|
20231103,133500,89090140,11940,11940,11940,11940,0
|
|
20231103,133400,89090140,11940,11940,11940,11940,0
|
|
20231103,133300,89090140,11940,11940,11940,11940,0
|
|
20231103,133200,89090140,11940,11960,11960,11940,519
|
|
20231103,133100,82883280,11960,11960,11960,11960,1
|
|
20231103,133000,82871320,11960,11960,11960,11960,0
|
|
20231103,132900,82871320,11960,11960,11960,11960,0
|
|
20231103,132800,82871320,11960,11960,11960,11960,0
|
|
20231103,132700,82871320,11960,11960,11960,11960,0
|
|
20231103,132600,82871320,11960,11960,11960,11960,0
|
|
20231103,132500,82871320,11960,11960,11960,11960,0
|
|
20231103,132400,82871320,11960,11960,11960,11960,0
|
|
20231103,132300,82871320,11960,11960,11960,11960,0
|
|
20231103,132200,82871320,11960,11960,11960,11960,0
|
|
20231103,132100,82871320,11960,11960,11960,11960,0
|
|
20231103,132000,82871320,11960,11960,11960,11960,0
|
|
20231103,131900,82871320,11960,11960,11960,11960,0
|
|
20231103,131800,82871320,11960,11960,11960,11960,0
|
|
20231103,131700,82871320,11960,11960,11960,11960,500
|
|
20231103,131600,76891320,11950,11950,11950,11950,0
|
|
20231103,131500,76891320,11950,11950,11950,11950,0
|
|
20231103,131400,76891320,11950,11950,11950,11950,0
|
|
20231103,131300,76891320,11950,11950,11950,11950,0
|
|
20231103,131200,76891320,11950,11950,11950,11950,0
|
|
20231103,131100,76891320,11950,11950,11950,11950,0
|
|
20231103,131000,76891320,11950,11950,11950,11950,0
|
|
20231103,130900,76891320,11950,11950,11950,11950,0
|
|
20231103,130800,76891320,11950,11950,11950,11950,0
|
|
20231103,130700,76891320,11950,11950,11950,11950,0
|
|
20231103,130600,76891320,11950,11950,11950,11950,0
|
|
20231103,130500,76891320,11950,11950,11950,11950,0
|
|
20231103,130400,76891320,11950,11950,11950,11950,0
|
|
20231103,130300,76891320,11950,11950,11950,11950,0
|
|
20231103,130200,76891320,11950,11950,11950,11950,0
|
|
20231103,130100,76891320,11950,11950,11950,11950,0
|
|
20231103,130000,76891320,11950,11950,11950,11950,500
|
|
20231103,125900,70916320,11930,11930,11930,11930,16
|
|
20231103,125800,70725440,11930,11930,11930,11930,0
|
|
20231103,125700,70725440,11930,11930,11930,11930,0
|
|
20231103,125600,70725440,11930,11930,11930,11930,0
|
|
20231103,125500,70725440,11930,11930,11930,11930,0
|
|
20231103,125400,70725440,11930,11940,11940,11930,29
|
|
20231103,125300,70379290,11940,11940,11940,11940,450
|
|
20231103,125200,65006290,11950,11950,11950,11950,0
|
|
20231103,125100,65006290,11950,11950,11950,11950,0
|
|
20231103,125000,65006290,11950,11950,11950,11950,0
|
|
20231103,124900,65006290,11950,11950,11950,11950,0
|
|
20231103,124800,65006290,11950,11950,11950,11950,0
|
|
20231103,124700,65006290,11950,11950,11950,11950,0
|
|
20231103,124600,65006290,11950,11950,11950,11950,0
|
|
20231103,124500,65006290,11950,11950,11950,11950,0
|
|
20231103,124400,65006290,11950,11950,11950,11950,0
|
|
20231103,124300,65006290,11950,11950,11950,11950,0
|
|
20231103,124200,65006290,11950,11950,11950,11950,0
|
|
20231103,124100,65006290,11950,11950,11950,11950,0
|
|
20231103,124000,65006290,11950,11950,11950,11950,0
|
|
20231103,123900,65006290,11950,11950,11950,11950,20
|
|
20231103,123800,64767290,11950,11950,11950,11950,0
|
|
20231103,123700,64767290,11950,11950,11950,11950,0
|
|
20231103,123600,64767290,11950,11950,11950,11950,0
|
|
20231103,123500,64767290,11950,11950,11950,11950,0
|
|
20231103,123400,64767290,11950,11950,11950,11950,0
|
|
20231103,123300,64767290,11950,11950,11950,11950,42
|
|
20231103,123200,64265390,11950,11950,11950,11950,1
|
|
20231103,123100,64253440,11940,11940,11940,11940,0
|
|
20231103,123000,64253440,11940,11940,11940,11940,0
|
|
20231103,122900,64253440,11940,11940,11940,11940,0
|
|
20231103,122800,64253440,11940,11940,11940,11940,0
|
|
20231103,122700,64253440,11940,11940,11940,11940,0
|
|
20231103,122600,64253440,11940,11940,11940,11940,0
|
|
20231103,122500,64253440,11940,11940,11940,11940,0
|
|
20231103,122400,64253440,11940,11940,11940,11940,18
|
|
20231103,122300,64038520,11950,11950,11950,11950,0
|
|
20231103,122200,64038520,11950,11950,11950,11950,0
|
|
20231103,122100,64038520,11950,11950,11950,11950,0
|
|
20231103,122000,64038520,11950,11950,11950,11950,0
|
|
20231103,121900,64038520,11950,11950,11950,11950,0
|
|
20231103,121800,64038520,11950,11950,11950,11950,83
|
|
20231103,121700,63046670,11950,11950,11950,11950,0
|
|
20231103,121600,63046670,11950,11950,11950,11950,8
|
|
20231103,121500,62951070,11940,11940,11940,11940,2
|
|
20231103,121400,62927190,11940,11940,11940,11940,0
|
|
20231103,121300,62927190,11940,11940,11940,11940,0
|
|
20231103,121200,62927190,11940,11940,11940,11940,2
|
|
20231103,121100,62903310,11940,11940,11940,11940,0
|
|
20231103,121000,62903310,11940,11950,11950,11940,9
|
|
20231103,120900,62795800,11950,11950,11950,11950,1
|
|
20231103,120800,62783850,11960,11960,11960,11960,0
|
|
20231103,120700,62783850,11960,11960,11960,11960,0
|
|
20231103,120600,62783850,11960,11960,11960,11960,0
|
|
20231103,120500,62783850,11960,11960,11960,11960,0
|
|
20231103,120400,62783850,11960,11960,11960,11960,0
|
|
20231103,120300,62783850,11960,11960,11960,11960,0
|
|
20231103,120200,62783850,11960,11960,11960,11960,0
|
|
20231103,120100,62783850,11960,11960,11960,11960,0
|
|
20231103,120000,62783850,11960,11960,11960,11960,1
|
|
20231103,115900,62771890,11960,11960,11960,11960,0
|
|
20231103,115800,62771890,11960,11940,11960,11940,4
|
|
20231103,115700,62724090,11910,11950,11950,11910,105
|
|
20231103,115600,61473310,11970,11970,11970,11970,0
|
|
20231103,115500,61473310,11970,11970,11970,11970,0
|
|
20231103,115400,61473310,11970,11970,11970,11970,0
|
|
20231103,115300,61473310,11970,11970,11970,11970,0
|
|
20231103,115200,61473310,11970,11970,11970,11970,0
|
|
20231103,115100,61473310,11970,11970,11970,11970,0
|
|
20231103,115000,61473310,11970,11970,11970,11970,0
|
|
20231103,114900,61473310,11970,11970,11970,11970,0
|
|
20231103,114800,61473310,11970,11970,11970,11970,0
|
|
20231103,114700,61473310,11970,11970,11970,11970,0
|
|
20231103,114600,61473310,11970,11970,11970,11970,0
|
|
20231103,114500,61473310,11970,11970,11970,11970,4
|
|
20231103,114400,61425430,11970,11970,11970,11970,0
|
|
20231103,114300,61425430,11970,11970,11970,11970,0
|
|
20231103,114200,61425430,11970,11970,11970,11970,0
|
|
20231103,114100,61425430,11970,11970,11970,11970,0
|
|
20231103,114000,61425430,11970,11970,11970,11970,0
|
|
20231103,113900,61425430,11970,11970,11970,11970,0
|
|
20231103,113800,61425430,11970,11970,11970,11970,0
|
|
20231103,113700,61425430,11970,11970,11970,11970,0
|
|
20231103,113600,61425430,11970,11970,11970,11970,0
|
|
20231103,113500,61425430,11970,11970,11970,11970,0
|
|
20231103,113400,61425430,11970,11970,11970,11970,0
|
|
20231103,113300,61425430,11970,11970,11970,11970,0
|
|
20231103,113200,61425430,11970,11970,11970,11970,0
|
|
20231103,113100,61425430,11970,11970,11970,11970,0
|
|
20231103,113000,61425430,11970,11970,11970,11970,0
|
|
20231103,112900,61425430,11970,11970,11970,11970,2
|
|
20231103,112800,61401490,11970,11970,11970,11970,0
|
|
20231103,112700,61401490,11970,11970,11970,11970,0
|
|
20231103,112600,61401490,11970,11970,11970,11970,0
|
|
20231103,112500,61401490,11970,11970,11970,11970,0
|
|
20231103,112400,61401490,11970,11970,11970,11970,10
|
|
20231103,112300,61281790,11970,11970,11970,11970,0
|
|
20231103,112200,61281790,11970,11930,11970,11930,251
|
|
20231103,112100,58282910,11930,11930,11930,11930,0
|
|
20231103,112000,58282910,11930,11930,11930,11930,0
|
|
20231103,111900,58282910,11930,11930,11930,11930,0
|
|
20231103,111800,58282910,11930,11930,11930,11930,0
|
|
20231103,111700,58282910,11930,11930,11930,11930,41
|
|
20231103,111600,57793780,11930,11930,11930,11930,0
|
|
20231103,111500,57793780,11930,11920,11930,11920,2
|
|
20231103,111400,57769930,11920,11920,11920,11920,0
|
|
20231103,111300,57769930,11920,11920,11920,11920,0
|
|
20231103,111200,57769930,11920,11920,11920,11920,0
|
|
20231103,111100,57769930,11920,11920,11920,11920,0
|
|
20231103,111000,57769930,11920,11920,11920,11920,0
|
|
20231103,110900,57769930,11920,11920,11920,11920,0
|
|
20231103,110800,57769930,11920,11920,11920,11920,0
|
|
20231103,110700,57769930,11920,11920,11920,11920,0
|
|
20231103,110600,57769930,11920,11920,11920,11920,0
|
|
20231103,110500,57769930,11920,11920,11920,11920,0
|
|
20231103,110400,57769930,11920,11920,11920,11920,0
|
|
20231103,110300,57769930,11920,11920,11920,11920,0
|
|
20231103,110200,57769930,11920,11920,11920,11920,0
|
|
20231103,110100,57769930,11920,11920,11920,11920,13
|
|
20231103,110000,57614970,11870,11850,11870,11850,562
|
|
20231103,105900,50954740,11850,11920,11920,11840,908
|
|
20231103,105800,40181550,11920,11930,11930,11920,33
|
|
20231103,105700,39787880,11930,11930,11930,11930,0
|
|
20231103,105600,39787880,11930,11930,11930,11930,0
|
|
20231103,105500,39787880,11930,11930,11930,11930,2
|
|
20231103,105400,39764020,11930,11930,11930,11930,0
|
|
20231103,105300,39764020,11930,11930,11930,11930,0
|
|
20231103,105200,39764020,11930,11930,11930,11930,2
|
|
20231103,105100,39740160,11940,11940,11940,11940,0
|
|
20231103,105000,39740160,11940,11940,11940,11940,0
|
|
20231103,104900,39740160,11940,11940,11940,11940,0
|
|
20231103,104800,39740160,11940,11940,11940,11940,1
|
|
20231103,104700,39728220,11930,11930,11930,11930,0
|
|
20231103,104600,39728220,11930,11930,11930,11930,2
|
|
20231103,104500,39704360,11940,11940,11940,11940,0
|
|
20231103,104400,39704360,11940,11940,11940,11940,0
|
|
20231103,104300,39704360,11940,11940,11940,11940,0
|
|
20231103,104200,39704360,11940,11930,11940,11930,3
|
|
20231103,104100,39668560,11930,11930,11930,11930,0
|
|
20231103,104000,39668560,11930,11930,11930,11930,0
|
|
20231103,103900,39668560,11930,11930,11930,11930,2
|
|
20231103,103800,39644700,11940,11940,11940,11940,0
|
|
20231103,103700,39644700,11940,11940,11940,11940,0
|
|
20231103,103600,39644700,11940,11940,11940,11940,0
|
|
20231103,103500,39644700,11940,11940,11940,11940,3
|
|
20231103,103400,39608880,11950,11950,11950,11950,2
|
|
20231103,103300,39584980,11970,11970,11970,11970,0
|
|
20231103,103200,39584980,11970,11970,11970,11970,1
|
|
20231103,103100,39573010,11940,11940,11940,11940,0
|
|
20231103,103000,39573010,11940,11950,11950,11940,521
|
|
20231103,102900,33352060,11970,11970,11970,11970,0
|
|
20231103,102800,33352060,11970,11970,11970,11970,0
|
|
20231103,102700,33352060,11970,11970,11970,11970,0
|
|
20231103,102600,33352060,11970,11970,11970,11970,0
|
|
20231103,102500,33352060,11970,11970,11970,11970,0
|
|
20231103,102400,33352060,11970,11970,11970,11970,0
|
|
20231103,102300,33352060,11970,11970,11970,11970,0
|
|
20231103,102200,33352060,11970,11970,11970,11970,0
|
|
20231103,102100,33352060,11970,11970,11970,11970,0
|
|
20231103,102000,33352060,11970,11970,11970,11970,1
|
|
20231103,101900,33340090,11970,11970,11970,11970,0
|
|
20231103,101800,33340090,11970,11970,11970,11970,0
|
|
20231103,101700,33340090,11970,11970,11970,11970,0
|
|
20231103,101600,33340090,11970,11970,11970,11970,0
|
|
20231103,101500,33340090,11970,11970,11970,11970,0
|
|
20231103,101400,33340090,11970,11970,11970,11970,0
|
|
20231103,101300,33340090,11970,11970,11970,11970,0
|
|
20231103,101200,33340090,11970,11970,11970,11970,0
|
|
20231103,101100,33340090,11970,11970,11970,11970,0
|
|
20231103,101000,33340090,11970,11970,11970,11970,0
|
|
20231103,100900,33340090,11970,11970,11970,11970,0
|
|
20231103,100800,33340090,11970,11930,11970,11930,154
|
|
20231103,100700,31501800,11910,11950,11950,11910,370
|
|
20231103,100600,27092320,11990,11990,11990,11990,0
|
|
20231103,100500,27092320,11990,11990,11990,11990,0
|
|
20231103,100400,27092320,11990,11990,11990,11990,0
|
|
20231103,100300,27092320,11990,11990,11990,11990,0
|
|
20231103,100200,27092320,11990,11990,11990,11990,41
|
|
20231103,100100,26600730,11980,11980,11980,11980,0
|
|
20231103,100000,26600730,11980,11970,11980,11970,501
|
|
20231103,095900,20599010,11970,11970,11970,11970,41
|
|
20231103,095800,20108240,11980,11980,11980,11980,0
|
|
20231103,095700,20108240,11980,11980,11980,11980,0
|
|
20231103,095600,20108240,11980,11980,11980,11980,0
|
|
20231103,095500,20108240,11980,11980,11980,11980,0
|
|
20231103,095400,20108240,11980,11980,11980,11980,0
|
|
20231103,095300,20108240,11980,11980,11980,11980,0
|
|
20231103,095200,20108240,11980,11980,11980,11980,0
|
|
20231103,095100,20108240,11980,11980,11980,11980,0
|
|
20231103,095000,20108240,11980,11980,11980,11980,0
|
|
20231103,094900,20108240,11980,11980,11980,11980,0
|
|
20231103,094800,20108240,11980,11980,11980,11980,0
|
|
20231103,094700,20108240,11980,11980,11980,11980,0
|
|
20231103,094600,20108240,11980,11980,11980,11980,0
|
|
20231103,094500,20108240,11980,11980,11980,11980,0
|
|
20231103,094400,20108240,11980,11980,11980,11980,0
|
|
20231103,094300,20108240,11980,11980,11980,11980,0
|
|
20231103,094200,20108240,11980,11980,11980,11980,0
|
|
20231103,094100,20108240,11980,11980,11980,11980,0
|
|
20231103,094000,20108240,11980,11980,11980,11980,0
|
|
20231103,093900,20108240,11980,11980,11980,11980,0
|
|
20231103,093800,20108240,11980,11980,11980,11980,0
|
|
20231103,093700,20108240,11980,11980,11980,11980,1
|
|
20231103,093600,20096260,11980,11980,11980,11980,0
|
|
20231103,093500,20096260,11980,11980,11980,11980,0
|
|
20231103,093400,20096260,11980,11980,11980,11980,0
|
|
20231103,093300,20096260,11980,11980,11980,11980,0
|
|
20231103,093200,20096260,11980,11980,11980,11980,0
|
|
20231103,093100,20096260,11980,11980,11980,11980,0
|
|
20231103,093000,20096260,11980,11980,11980,11980,500
|
|
20231103,092900,14106260,11980,11980,11980,11980,0
|
|
20231103,092800,14106260,11980,11980,11980,11980,0
|
|
20231103,092700,14106260,11980,11980,11980,11980,0
|
|
20231103,092600,14106260,11980,11980,11980,11980,0
|
|
20231103,092500,14106260,11980,11980,11980,11980,0
|
|
20231103,092400,14106260,11980,11980,11980,11980,0
|
|
20231103,092300,14106260,11980,11980,11980,11980,1
|
|
20231103,092200,14094280,11950,11950,11950,11950,0
|
|
20231103,092100,14094280,11950,11950,11950,11950,0
|
|
20231103,092000,14094280,11950,11950,11950,11950,0
|
|
20231103,091900,14094280,11950,11950,11950,11950,0
|
|
20231103,091800,14094280,11950,11950,11950,11950,0
|
|
20231103,091700,14094280,11950,11950,11950,11950,0
|
|
20231103,091600,14094280,11950,11950,11950,11950,0
|
|
20231103,091500,14094280,11950,11950,11950,11950,0
|
|
20231103,091400,14094280,11950,11950,11950,11950,23
|
|
20231103,091300,13819430,11950,11950,11950,11950,0
|
|
20231103,091200,13819430,11950,11950,11950,11950,0
|
|
20231103,091100,13819430,11950,11950,11950,11950,0
|
|
20231103,091000,13819430,11950,11950,11950,11950,0
|
|
20231103,090900,13819430,11950,11950,11950,11950,0
|
|
20231103,090800,13819430,11950,11950,11950,11950,0
|
|
20231103,090700,13819430,11950,11950,11950,11950,0
|
|
20231103,090600,13819430,11950,11950,11950,11950,0
|
|
20231103,090500,13819430,11950,11950,11950,11950,0
|
|
20231103,090400,13819430,11950,11950,11950,11950,0
|
|
20231103,090300,13819430,11950,11970,11970,11950,139
|
|
20231103,090200,12157900,12000,12000,12000,12000,0
|
|
20231103,090100,12157900,12000,12000,12000,12000,0
|
|
20231103,090000,12157900,12000,11990,12000,11990,1004
|