669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,200600,127895630,10880,10880,10880,10880,1031
|
|
20231103,200500,127895630,10880,10880,10880,10880,0
|
|
20231103,200400,127895630,10880,10880,10880,10880,0
|
|
20231103,200300,127895630,10880,10880,10880,10880,0
|
|
20231103,200200,127895630,10880,10880,10880,10880,0
|
|
20231103,200100,127895630,10880,10880,10880,10880,0
|
|
20231103,200000,127895630,10880,10880,10880,10880,0
|
|
20231103,195900,127895630,10880,10880,10880,10880,0
|
|
20231103,195800,127895630,10880,10880,10880,10880,0
|
|
20231103,195700,127895630,10880,10880,10880,10880,0
|
|
20231103,195600,127895630,10880,10880,10880,10880,0
|
|
20231103,195500,127895630,10880,10880,10880,10880,0
|
|
20231103,195400,127895630,10880,10880,10880,10880,0
|
|
20231103,195300,127895630,10880,10880,10880,10880,0
|
|
20231103,195200,127895630,10880,10880,10880,10880,0
|
|
20231103,195100,127895630,10880,10880,10880,10880,0
|
|
20231103,195000,127895630,10880,10880,10880,10880,0
|
|
20231103,194900,127895630,10880,10880,10880,10880,0
|
|
20231103,194800,127895630,10880,10880,10880,10880,0
|
|
20231103,194700,127895630,10880,10880,10880,10880,0
|
|
20231103,194600,127895630,10880,10880,10880,10880,0
|
|
20231103,194500,127895630,10880,10880,10880,10880,0
|
|
20231103,194400,127895630,10880,10880,10880,10880,0
|
|
20231103,194300,127895630,10880,10880,10880,10880,0
|
|
20231103,194200,127895630,10880,10880,10880,10880,0
|
|
20231103,194100,127895630,10880,10880,10880,10880,0
|
|
20231103,194000,127895630,10880,10880,10880,10880,0
|
|
20231103,193900,127895630,10880,10880,10880,10880,0
|
|
20231103,193800,127895630,10880,10880,10880,10880,0
|
|
20231103,193700,127895630,10880,10880,10880,10880,0
|
|
20231103,193600,127895630,10880,10880,10880,10880,1031
|
|
20231103,193500,127895630,10880,10880,10880,10880,0
|
|
20231103,193400,127895630,10880,10880,10880,10880,0
|
|
20231103,193300,127895630,10880,10880,10880,10880,0
|
|
20231103,193200,127895630,10880,10880,10880,10880,0
|
|
20231103,193100,127895630,10880,10880,10880,10880,0
|
|
20231103,193000,127895630,10880,10880,10880,10880,0
|
|
20231103,192900,127895630,10880,10880,10880,10880,0
|
|
20231103,192800,127895630,10880,10880,10880,10880,0
|
|
20231103,192700,127895630,10880,10880,10880,10880,0
|
|
20231103,192600,127895630,10880,10880,10880,10880,0
|
|
20231103,192500,127895630,10880,10880,10880,10880,0
|
|
20231103,192400,127895630,10880,10880,10880,10880,0
|
|
20231103,192300,127895630,10880,10880,10880,10880,0
|
|
20231103,192200,127895630,10880,10880,10880,10880,0
|
|
20231103,192100,127895630,10880,10880,10880,10880,0
|
|
20231103,192000,127895630,10880,10880,10880,10880,0
|
|
20231103,191900,127895630,10880,10880,10880,10880,0
|
|
20231103,191800,127895630,10880,10880,10880,10880,0
|
|
20231103,191700,127895630,10880,10880,10880,10880,0
|
|
20231103,191600,127895630,10880,10880,10880,10880,0
|
|
20231103,191500,127895630,10880,10880,10880,10880,0
|
|
20231103,191400,127895630,10880,10880,10880,10880,0
|
|
20231103,191300,127895630,10880,10880,10880,10880,0
|
|
20231103,191200,127895630,10880,10880,10880,10880,0
|
|
20231103,191100,127895630,10880,10880,10880,10880,0
|
|
20231103,191000,127895630,10880,10880,10880,10880,0
|
|
20231103,190900,127895630,10880,10880,10880,10880,0
|
|
20231103,190800,127895630,10880,10880,10880,10880,0
|
|
20231103,190700,127895630,10880,10880,10880,10880,0
|
|
20231103,190600,127895630,10880,10880,10880,10880,1031
|
|
20231103,190500,127895630,10880,10880,10880,10880,0
|
|
20231103,190400,127895630,10880,10880,10880,10880,0
|
|
20231103,190300,127895630,10880,10880,10880,10880,0
|
|
20231103,190200,127895630,10880,10880,10880,10880,0
|
|
20231103,190100,127895630,10880,10880,10880,10880,0
|
|
20231103,190000,127895630,10880,10880,10880,10880,0
|
|
20231103,185900,127895630,10880,10880,10880,10880,0
|
|
20231103,185800,127895630,10880,10880,10880,10880,0
|
|
20231103,185700,127895630,10880,10880,10880,10880,0
|
|
20231103,185600,127895630,10880,10880,10880,10880,0
|
|
20231103,185500,127895630,10880,10880,10880,10880,0
|
|
20231103,185400,127895630,10880,10880,10880,10880,0
|
|
20231103,185300,127895630,10880,10880,10880,10880,0
|
|
20231103,185200,127895630,10880,10880,10880,10880,0
|
|
20231103,185100,127895630,10880,10880,10880,10880,0
|
|
20231103,185000,127895630,10880,10880,10880,10880,0
|
|
20231103,184900,127895630,10880,10880,10880,10880,0
|
|
20231103,184800,127895630,10880,10880,10880,10880,0
|
|
20231103,184700,127895630,10880,10880,10880,10880,0
|
|
20231103,184600,127895630,10880,10880,10880,10880,0
|
|
20231103,184500,127895630,10880,10880,10880,10880,0
|
|
20231103,184400,127895630,10880,10880,10880,10880,0
|
|
20231103,184300,127895630,10880,10880,10880,10880,0
|
|
20231103,184200,127895630,10880,10880,10880,10880,0
|
|
20231103,184100,127895630,10880,10880,10880,10880,0
|
|
20231103,184000,127895630,10880,10880,10880,10880,0
|
|
20231103,183900,127895630,10880,10880,10880,10880,0
|
|
20231103,183800,127895630,10880,10880,10880,10880,0
|
|
20231103,183700,127895630,10880,10880,10880,10880,0
|
|
20231103,183600,127895630,10880,10880,10880,10880,1031
|
|
20231103,183500,127895630,10880,10880,10880,10880,0
|
|
20231103,183400,127895630,10880,10880,10880,10880,0
|
|
20231103,183300,127895630,10880,10880,10880,10880,0
|
|
20231103,183200,127895630,10880,10880,10880,10880,0
|
|
20231103,183100,127895630,10880,10880,10880,10880,0
|
|
20231103,183000,127895630,10880,10880,10880,10880,0
|
|
20231103,182900,127895630,10880,10880,10880,10880,0
|
|
20231103,182800,127895630,10880,10880,10880,10880,0
|
|
20231103,182700,127895630,10880,10880,10880,10880,0
|
|
20231103,182600,127895630,10880,10880,10880,10880,0
|
|
20231103,182500,127895630,10880,10880,10880,10880,0
|
|
20231103,182400,127895630,10880,10880,10880,10880,0
|
|
20231103,182300,127895630,10880,10880,10880,10880,0
|
|
20231103,182200,127895630,10880,10880,10880,10880,0
|
|
20231103,182100,127895630,10880,10880,10880,10880,0
|
|
20231103,182000,127895630,10880,10880,10880,10880,0
|
|
20231103,181900,127895630,10880,10880,10880,10880,0
|
|
20231103,181800,127895630,10880,10880,10880,10880,0
|
|
20231103,181700,127895630,10880,10880,10880,10880,0
|
|
20231103,181600,127895630,10880,10880,10880,10880,0
|
|
20231103,181500,127895630,10880,10880,10880,10880,0
|
|
20231103,181400,127895630,10880,10880,10880,10880,0
|
|
20231103,181300,127895630,10880,10880,10880,10880,0
|
|
20231103,181200,127895630,10880,10880,10880,10880,0
|
|
20231103,181100,127895630,10880,10880,10880,10880,0
|
|
20231103,181000,127895630,10880,10880,10880,10880,0
|
|
20231103,180900,127895630,10880,10880,10880,10880,0
|
|
20231103,180800,127895630,10880,10880,10880,10880,0
|
|
20231103,180700,127895630,10880,10880,10880,10880,0
|
|
20231103,180600,127895630,10880,10880,10880,10880,1031
|
|
20231103,180500,127895630,10880,10880,10880,10880,0
|
|
20231103,180400,127895630,10880,10880,10880,10880,0
|
|
20231103,180300,127895630,10880,10880,10880,10880,0
|
|
20231103,180200,127895630,10880,10880,10880,10880,0
|
|
20231103,180100,127895630,10880,10880,10880,10880,0
|
|
20231103,180000,127895630,10880,10880,10880,10880,0
|
|
20231103,175900,127895630,10880,10880,10880,10880,0
|
|
20231103,175800,127895630,10880,10880,10880,10880,0
|
|
20231103,175700,127895630,10880,10880,10880,10880,0
|
|
20231103,175600,127895630,10880,10880,10880,10880,0
|
|
20231103,175500,127895630,10880,10880,10880,10880,0
|
|
20231103,175400,127895630,10880,10880,10880,10880,0
|
|
20231103,175300,127895630,10880,10880,10880,10880,0
|
|
20231103,175200,127895630,10880,10880,10880,10880,0
|
|
20231103,175100,127895630,10880,10880,10880,10880,0
|
|
20231103,175000,127895630,10880,10880,10880,10880,0
|
|
20231103,174900,127895630,10880,10880,10880,10880,0
|
|
20231103,174800,127895630,10880,10880,10880,10880,0
|
|
20231103,174700,127895630,10880,10880,10880,10880,0
|
|
20231103,174600,127895630,10880,10880,10880,10880,0
|
|
20231103,174500,127895630,10880,10880,10880,10880,0
|
|
20231103,174400,127895630,10880,10880,10880,10880,0
|
|
20231103,174300,127895630,10880,10880,10880,10880,0
|
|
20231103,174200,127895630,10880,10880,10880,10880,0
|
|
20231103,174100,127895630,10880,10880,10880,10880,0
|
|
20231103,174000,127895630,10880,10880,10880,10880,0
|
|
20231103,173900,127895630,10880,10880,10880,10880,0
|
|
20231103,173800,127895630,10880,10880,10880,10880,0
|
|
20231103,173700,127895630,10880,10880,10880,10880,0
|
|
20231103,173600,127895630,10880,10880,10880,10880,1031
|
|
20231103,173500,127895630,10880,10880,10880,10880,0
|
|
20231103,173400,127895630,10880,10880,10880,10880,0
|
|
20231103,173300,127895630,10880,10880,10880,10880,0
|
|
20231103,173200,127895630,10880,10880,10880,10880,0
|
|
20231103,173100,127895630,10880,10880,10880,10880,0
|
|
20231103,173000,127895630,10880,10880,10880,10880,0
|
|
20231103,172900,127895630,10880,10880,10880,10880,0
|
|
20231103,172800,127895630,10880,10880,10880,10880,0
|
|
20231103,172700,127895630,10880,10880,10880,10880,0
|
|
20231103,172600,127895630,10880,10880,10880,10880,0
|
|
20231103,172500,127895630,10880,10880,10880,10880,0
|
|
20231103,172400,127895630,10880,10880,10880,10880,0
|
|
20231103,172300,127895630,10880,10880,10880,10880,0
|
|
20231103,172200,127895630,10880,10880,10880,10880,0
|
|
20231103,172100,127895630,10880,10880,10880,10880,0
|
|
20231103,172000,127895630,10880,10880,10880,10880,0
|
|
20231103,171900,127895630,10880,10880,10880,10880,0
|
|
20231103,171800,127895630,10880,10880,10880,10880,0
|
|
20231103,171700,127895630,10880,10880,10880,10880,0
|
|
20231103,171600,127895630,10880,10880,10880,10880,0
|
|
20231103,171500,127895630,10880,10880,10880,10880,0
|
|
20231103,171400,127895630,10880,10880,10880,10880,0
|
|
20231103,171300,127895630,10880,10880,10880,10880,0
|
|
20231103,171200,127895630,10880,10880,10880,10880,0
|
|
20231103,171100,127895630,10880,10880,10880,10880,0
|
|
20231103,171000,127895630,10880,10880,10880,10880,0
|
|
20231103,170900,127895630,10880,10880,10880,10880,0
|
|
20231103,170800,127895630,10880,10880,10880,10880,0
|
|
20231103,170700,127895630,10880,10880,10880,10880,0
|
|
20231103,170600,127895630,10880,10880,10880,10880,1031
|
|
20231103,170500,127895630,10880,10880,10880,10880,0
|
|
20231103,170400,127895630,10880,10880,10880,10880,0
|
|
20231103,170300,127895630,10880,10880,10880,10880,0
|
|
20231103,170200,127895630,10880,10880,10880,10880,0
|
|
20231103,170100,127895630,10880,10880,10880,10880,0
|
|
20231103,170000,127895630,10880,10880,10880,10880,0
|
|
20231103,165900,127895630,10880,10880,10880,10880,0
|
|
20231103,165800,127895630,10880,10880,10880,10880,0
|
|
20231103,165700,127895630,10880,10880,10880,10880,0
|
|
20231103,165600,127895630,10880,10880,10880,10880,0
|
|
20231103,165500,127895630,10880,10880,10880,10880,0
|
|
20231103,165400,127895630,10880,10880,10880,10880,0
|
|
20231103,165300,127895630,10880,10880,10880,10880,0
|
|
20231103,165200,127895630,10880,10880,10880,10880,0
|
|
20231103,165100,127895630,10880,10880,10880,10880,0
|
|
20231103,165000,127895630,10880,10880,10880,10880,0
|
|
20231103,164900,127895630,10880,10880,10880,10880,0
|
|
20231103,164800,127895630,10880,10880,10880,10880,0
|
|
20231103,164700,127895630,10880,10880,10880,10880,0
|
|
20231103,164600,127895630,10880,10880,10880,10880,0
|
|
20231103,164500,127895630,10880,10880,10880,10880,0
|
|
20231103,164400,127895630,10880,10880,10880,10880,0
|
|
20231103,164300,127895630,10880,10880,10880,10880,0
|
|
20231103,164200,127895630,10880,10880,10880,10880,0
|
|
20231103,164100,127895630,10880,10880,10880,10880,0
|
|
20231103,164000,127895630,10880,10880,10880,10880,0
|
|
20231103,163900,127895630,10880,10880,10880,10880,0
|
|
20231103,163800,127895630,10880,10880,10880,10880,0
|
|
20231103,163700,127895630,10880,10880,10880,10880,0
|
|
20231103,163600,127895630,10880,10880,10880,10880,1031
|
|
20231103,163500,127895630,10880,10880,10880,10880,0
|
|
20231103,163400,127895630,10880,10880,10880,10880,0
|
|
20231103,163300,127895630,10880,10880,10880,10880,0
|
|
20231103,163200,127895630,10880,10880,10880,10880,0
|
|
20231103,163100,127895630,10880,10880,10880,10880,0
|
|
20231103,163000,127895630,10880,10880,10880,10880,0
|
|
20231103,162900,127895630,10880,10880,10880,10880,0
|
|
20231103,162800,127895630,10880,10880,10880,10880,0
|
|
20231103,162700,127895630,10880,10880,10880,10880,0
|
|
20231103,162600,127895630,10880,10880,10880,10880,0
|
|
20231103,162500,127895630,10880,10880,10880,10880,0
|
|
20231103,162400,127895630,10880,10880,10880,10880,0
|
|
20231103,162300,127895630,10880,10880,10880,10880,0
|
|
20231103,162200,127895630,10880,10880,10880,10880,0
|
|
20231103,162100,127895630,10880,10880,10880,10880,0
|
|
20231103,162000,127895630,10880,10880,10880,10880,0
|
|
20231103,161900,127895630,10880,10880,10880,10880,0
|
|
20231103,161800,127895630,10880,10880,10880,10880,0
|
|
20231103,161700,127895630,10880,10880,10880,10880,0
|
|
20231103,161600,127895630,10880,10880,10880,10880,0
|
|
20231103,161500,127895630,10880,10880,10880,10880,0
|
|
20231103,161400,127895630,10880,10880,10880,10880,0
|
|
20231103,161300,127895630,10880,10880,10880,10880,0
|
|
20231103,161200,127895630,10880,10880,10880,10880,0
|
|
20231103,161100,127895630,10880,10880,10880,10880,0
|
|
20231103,161000,127895630,10880,10880,10880,10880,0
|
|
20231103,160900,127895630,10880,10880,10880,10880,0
|
|
20231103,160800,127895630,10880,10880,10880,10880,0
|
|
20231103,160700,127895630,10880,10880,10880,10880,0
|
|
20231103,160600,127895630,10880,10880,10880,10880,1031
|
|
20231103,160500,127895630,10880,10880,10880,10880,0
|
|
20231103,160400,127895630,10880,10880,10880,10880,0
|
|
20231103,160300,127895630,10880,10880,10880,10880,0
|
|
20231103,160200,127895630,10880,10880,10880,10880,0
|
|
20231103,160100,127895630,10880,10880,10880,10880,0
|
|
20231103,160000,127895630,10880,10880,10880,10880,0
|
|
20231103,155900,127895630,10880,10880,10880,10880,0
|
|
20231103,155800,127895630,10880,10880,10880,10880,0
|
|
20231103,155700,127895630,10880,10880,10880,10880,0
|
|
20231103,155600,127895630,10880,10880,10880,10880,0
|
|
20231103,155500,127895630,10880,10880,10880,10880,0
|
|
20231103,155400,127895630,10880,10880,10880,10880,0
|
|
20231103,155300,127895630,10880,10880,10880,10880,0
|
|
20231103,155200,127895630,10880,10880,10880,10880,0
|
|
20231103,155100,127895630,10880,10880,10880,10880,0
|
|
20231103,155000,127895630,10880,10880,10880,10880,0
|
|
20231103,154900,127895630,10880,10880,10880,10880,0
|
|
20231103,154800,127895630,10880,10880,10880,10880,0
|
|
20231103,154700,127895630,10880,10880,10880,10880,0
|
|
20231103,154600,127895630,10880,10880,10880,10880,0
|
|
20231103,154500,127895630,10880,10880,10880,10880,0
|
|
20231103,154400,127895630,10880,10880,10880,10880,0
|
|
20231103,154300,127895630,10880,10880,10880,10880,0
|
|
20231103,154200,127895630,10880,10880,10880,10880,0
|
|
20231103,154100,127895630,10880,10880,10880,10880,0
|
|
20231103,154000,127895630,10880,10880,10880,10880,0
|
|
20231103,153900,127895630,10880,10880,10880,10880,0
|
|
20231103,153800,127895630,10880,10880,10880,10880,0
|
|
20231103,153700,127895630,10880,10880,10880,10880,0
|
|
20231103,153600,127895630,10880,10880,10880,10880,1031
|
|
20231103,153500,127895630,10880,10880,10880,10880,0
|
|
20231103,153400,127895630,10880,10880,10880,10880,0
|
|
20231103,153300,127895630,10880,10880,10880,10880,0
|
|
20231103,153200,127895630,10880,10880,10880,10880,0
|
|
20231103,153100,127895630,10880,10880,10880,10880,0
|
|
20231103,153000,127895630,10880,10880,10880,10880,1031
|
|
20231103,152900,116678350,10890,10890,10890,10890,0
|
|
20231103,152800,116678350,10890,10890,10890,10890,0
|
|
20231103,152700,116678350,10890,10890,10890,10890,0
|
|
20231103,152600,116678350,10890,10890,10890,10890,0
|
|
20231103,152500,116678350,10890,10890,10890,10890,0
|
|
20231103,152400,116678350,10890,10890,10890,10890,0
|
|
20231103,152300,116678350,10890,10890,10890,10890,0
|
|
20231103,152200,116678350,10890,10890,10890,10890,0
|
|
20231103,152100,116678350,10890,10890,10890,10890,0
|
|
20231103,152000,116678350,10890,10890,10890,10890,0
|
|
20231103,151900,116678350,10890,10890,10890,10890,1
|
|
20231103,151800,116667460,10840,10840,10840,10840,0
|
|
20231103,151700,116667460,10840,10840,10840,10840,200
|
|
20231103,151600,114499460,10840,10840,10840,10840,5
|
|
20231103,151500,114445260,10900,10900,10900,10900,0
|
|
20231103,151400,114445260,10900,10900,10900,10900,0
|
|
20231103,151300,114445260,10900,10900,10900,10900,0
|
|
20231103,151200,114445260,10900,10900,10900,10900,0
|
|
20231103,151100,114445260,10900,10900,10900,10900,0
|
|
20231103,151000,114445260,10900,10850,10900,10850,2
|
|
20231103,150900,114423510,10890,10890,10890,10890,0
|
|
20231103,150800,114423510,10890,10890,10890,10890,0
|
|
20231103,150700,114423510,10890,10890,10890,10890,0
|
|
20231103,150600,114423510,10890,10890,10890,10890,0
|
|
20231103,150500,114423510,10890,10890,10890,10890,46
|
|
20231103,150400,113922570,10890,10890,10890,10890,0
|
|
20231103,150300,113922570,10890,10890,10890,10890,65
|
|
20231103,150200,113214720,10890,10890,10890,10890,1
|
|
20231103,150100,113203830,10840,10840,10840,10840,0
|
|
20231103,150000,113203830,10840,10840,10840,10840,68
|
|
20231103,145900,112466710,10830,10830,10830,10830,0
|
|
20231103,145800,112466710,10830,10830,10830,10830,0
|
|
20231103,145700,112466710,10830,10830,10830,10830,0
|
|
20231103,145600,112466710,10830,10830,10830,10830,0
|
|
20231103,145500,112466710,10830,10830,10830,10830,0
|
|
20231103,145400,112466710,10830,10830,10830,10830,0
|
|
20231103,145300,112466710,10830,10830,10830,10830,0
|
|
20231103,145200,112466710,10830,10830,10830,10830,0
|
|
20231103,145100,112466710,10830,10830,10830,10830,0
|
|
20231103,145000,112466710,10830,10840,10840,10830,350
|
|
20231103,144900,108675570,10890,10890,10890,10890,1
|
|
20231103,144800,108664680,10850,10850,10850,10850,12
|
|
20231103,144700,108534480,10850,10850,10850,10850,59
|
|
20231103,144600,107894330,10900,10900,10900,10900,0
|
|
20231103,144500,107894330,10900,10900,10900,10900,0
|
|
20231103,144400,107894330,10900,10900,10900,10900,0
|
|
20231103,144300,107894330,10900,10900,10900,10900,0
|
|
20231103,144200,107894330,10900,10900,10900,10900,0
|
|
20231103,144100,107894330,10900,10900,10900,10900,0
|
|
20231103,144000,107894330,10900,10900,10900,10900,0
|
|
20231103,143900,107894330,10900,10900,10900,10900,0
|
|
20231103,143800,107894330,10900,10900,10900,10900,0
|
|
20231103,143700,107894330,10900,10900,10900,10900,10
|
|
20231103,143600,107785330,10900,10900,10900,10900,0
|
|
20231103,143500,107785330,10900,10880,10900,10880,30
|
|
20231103,143400,107458910,10900,10880,10900,10880,144
|
|
20231103,143300,105892170,10880,10880,10880,10880,229
|
|
20231103,143200,103400650,10840,10840,10840,10840,57
|
|
20231103,143100,102782770,10830,10850,10850,10830,80
|
|
20231103,143000,101915700,10880,10880,10880,10880,0
|
|
20231103,142900,101915700,10880,10880,10880,10880,0
|
|
20231103,142800,101915700,10880,10880,10880,10880,0
|
|
20231103,142700,101915700,10880,10880,10880,10880,0
|
|
20231103,142600,101915700,10880,10880,10880,10880,0
|
|
20231103,142500,101915700,10880,10880,10880,10880,0
|
|
20231103,142400,101915700,10880,10880,10880,10880,0
|
|
20231103,142300,101915700,10880,10840,10880,10840,98
|
|
20231103,142200,100853340,10840,10880,10880,10840,22
|
|
20231103,142100,100614700,10850,10850,10850,10850,10
|
|
20231103,142000,100506200,10840,10840,10840,10840,0
|
|
20231103,141900,100506200,10840,10840,10840,10840,100
|
|
20231103,141800,99422200,10880,10880,10880,10880,0
|
|
20231103,141700,99422200,10880,10880,10880,10880,0
|
|
20231103,141600,99422200,10880,10880,10880,10880,0
|
|
20231103,141500,99422200,10880,10880,10880,10880,0
|
|
20231103,141400,99422200,10880,10880,10880,10880,1
|
|
20231103,141300,99411320,10850,10850,10850,10850,0
|
|
20231103,141200,99411320,10850,10850,10850,10850,69
|
|
20231103,141100,98662670,10850,10850,10850,10850,110
|
|
20231103,141000,97469170,10850,10850,10850,10850,10
|
|
20231103,140900,97360670,10840,10850,10850,10840,255
|
|
20231103,140800,94594700,10880,10880,10880,10880,0
|
|
20231103,140700,94594700,10880,10880,10880,10880,1
|
|
20231103,140600,94583820,10850,10850,10850,10850,0
|
|
20231103,140500,94583820,10850,10850,10850,10850,1
|
|
20231103,140400,94572970,10880,10880,10880,10880,0
|
|
20231103,140300,94572970,10880,10880,10880,10880,0
|
|
20231103,140200,94572970,10880,10880,10880,10880,0
|
|
20231103,140100,94572970,10880,10880,10880,10880,0
|
|
20231103,140000,94572970,10880,10880,10880,10880,0
|
|
20231103,135900,94572970,10880,10880,10880,10880,0
|
|
20231103,135800,94572970,10880,10880,10880,10880,0
|
|
20231103,135700,94572970,10880,10880,10880,10880,0
|
|
20231103,135600,94572970,10880,10880,10880,10880,0
|
|
20231103,135500,94572970,10880,10880,10880,10880,0
|
|
20231103,135400,94572970,10880,10880,10880,10880,0
|
|
20231103,135300,94572970,10880,10880,10880,10880,0
|
|
20231103,135200,94572970,10880,10880,10880,10880,0
|
|
20231103,135100,94572970,10880,10880,10880,10880,0
|
|
20231103,135000,94572970,10880,10880,10880,10880,3
|
|
20231103,134900,94540330,10880,10880,10880,10880,0
|
|
20231103,134800,94540330,10880,10890,10890,10880,6
|
|
20231103,134700,94475040,10870,10870,10870,10870,0
|
|
20231103,134600,94475040,10870,10870,10870,10870,0
|
|
20231103,134500,94475040,10870,10870,10870,10870,0
|
|
20231103,134400,94475040,10870,10870,10870,10870,4
|
|
20231103,134300,94431560,10870,10870,10870,10870,10
|
|
20231103,134200,94322860,10870,10870,10870,10870,0
|
|
20231103,134100,94322860,10870,10870,10870,10870,0
|
|
20231103,134000,94322860,10870,10870,10870,10870,86
|
|
20231103,133900,93388040,10870,10870,10870,10870,29
|
|
20231103,133800,93072810,10870,10870,10870,10870,88
|
|
20231103,133700,92116250,10870,10870,10870,10870,0
|
|
20231103,133600,92116250,10870,10870,10870,10870,0
|
|
20231103,133500,92116250,10870,10870,10870,10870,0
|
|
20231103,133400,92116250,10870,10870,10870,10870,0
|
|
20231103,133300,92116250,10870,10870,10870,10870,0
|
|
20231103,133200,92116250,10870,10870,10870,10870,0
|
|
20231103,133100,92116250,10870,10870,10870,10870,0
|
|
20231103,133000,92116250,10870,10870,10870,10870,0
|
|
20231103,132900,92116250,10870,10870,10870,10870,0
|
|
20231103,132800,92116250,10870,10870,10870,10870,0
|
|
20231103,132700,92116250,10870,10870,10870,10870,17
|
|
20231103,132600,91931460,10830,10830,10830,10830,0
|
|
20231103,132500,91931460,10830,10830,10830,10830,0
|
|
20231103,132400,91931460,10830,10830,10830,10830,0
|
|
20231103,132300,91931460,10830,10840,10840,10830,8
|
|
20231103,132200,91844800,10850,10850,10850,10850,59
|
|
20231103,132100,91204650,10840,10850,10850,10840,427
|
|
20231103,132000,86574850,10900,10900,10900,10900,0
|
|
20231103,131900,86574850,10900,10900,10900,10900,0
|
|
20231103,131800,86574850,10900,10900,10900,10900,0
|
|
20231103,131700,86574850,10900,10900,10900,10900,0
|
|
20231103,131600,86574850,10900,10900,10900,10900,0
|
|
20231103,131500,86574850,10900,10900,10900,10900,0
|
|
20231103,131400,86574850,10900,10900,10900,10900,0
|
|
20231103,131300,86574850,10900,10900,10900,10900,0
|
|
20231103,131200,86574850,10900,10900,10900,10900,1
|
|
20231103,131100,86563950,10850,10850,10850,10850,0
|
|
20231103,131000,86563950,10850,10850,10850,10850,0
|
|
20231103,130900,86563950,10850,10850,10850,10850,0
|
|
20231103,130800,86563950,10850,10850,10850,10850,0
|
|
20231103,130700,86563950,10850,10850,10850,10850,0
|
|
20231103,130600,86563950,10850,10850,10850,10850,0
|
|
20231103,130500,86563950,10850,10850,10850,10850,0
|
|
20231103,130400,86563950,10850,10850,10850,10850,25
|
|
20231103,130300,86292700,10860,10860,10860,10860,0
|
|
20231103,130200,86292700,10860,10860,10860,10860,0
|
|
20231103,130100,86292700,10860,10860,10860,10860,0
|
|
20231103,130000,86292700,10860,10860,10860,10860,0
|
|
20231103,125900,86292700,10860,10860,10860,10860,0
|
|
20231103,125800,86292700,10860,10860,10860,10860,45
|
|
20231103,125700,85804000,10860,10860,10860,10860,3
|
|
20231103,125600,85771420,10910,10910,10910,10910,5
|
|
20231103,125500,85716870,10910,10910,10910,10910,1
|
|
20231103,125400,85705960,10860,10860,10860,10860,0
|
|
20231103,125300,85705960,10860,10860,10860,10860,0
|
|
20231103,125200,85705960,10860,10860,10860,10860,0
|
|
20231103,125100,85705960,10860,10860,10860,10860,0
|
|
20231103,125000,85705960,10860,10860,10860,10860,0
|
|
20231103,124900,85705960,10860,10860,10860,10860,0
|
|
20231103,124800,85705960,10860,10860,10860,10860,0
|
|
20231103,124700,85705960,10860,10860,10860,10860,60
|
|
20231103,124600,85054360,10860,10860,10860,10860,0
|
|
20231103,124500,85054360,10860,10860,10860,10860,10
|
|
20231103,124400,84945760,10860,10860,10860,10860,0
|
|
20231103,124300,84945760,10860,10860,10860,10860,0
|
|
20231103,124200,84945760,10860,10860,10860,10860,0
|
|
20231103,124100,84945760,10860,10860,10860,10860,15
|
|
20231103,124000,84782860,10860,10860,10860,10860,0
|
|
20231103,123900,84782860,10860,10860,10860,10860,15
|
|
20231103,123800,84619960,10850,10860,10860,10850,141
|
|
20231103,123700,83089610,10920,10920,10920,10920,0
|
|
20231103,123600,83089610,10920,10920,10920,10920,0
|
|
20231103,123500,83089610,10920,10920,10920,10920,0
|
|
20231103,123400,83089610,10920,10920,10920,10920,0
|
|
20231103,123300,83089610,10920,10920,10920,10920,0
|
|
20231103,123200,83089610,10920,10920,10920,10920,0
|
|
20231103,123100,83089610,10920,10900,10920,10900,50
|
|
20231103,123000,82544170,10900,10900,10900,10900,0
|
|
20231103,122900,82544170,10900,10900,10900,10900,10
|
|
20231103,122800,82435170,10900,10900,10900,10900,0
|
|
20231103,122700,82435170,10900,10900,10900,10900,10
|
|
20231103,122600,82326170,10900,10900,10900,10900,0
|
|
20231103,122500,82326170,10900,10900,10900,10900,0
|
|
20231103,122400,82326170,10900,10900,10900,10900,0
|
|
20231103,122300,82326170,10900,10900,10900,10900,0
|
|
20231103,122200,82326170,10900,10900,10900,10900,0
|
|
20231103,122100,82326170,10900,10900,10900,10900,0
|
|
20231103,122000,82326170,10900,10900,10900,10900,0
|
|
20231103,121900,82326170,10900,10900,10900,10900,40
|
|
20231103,121800,81890170,10900,10900,10900,10900,0
|
|
20231103,121700,81890170,10900,10900,10900,10900,0
|
|
20231103,121600,81890170,10900,10900,10900,10900,0
|
|
20231103,121500,81890170,10900,10900,10900,10900,0
|
|
20231103,121400,81890170,10900,10900,10900,10900,3
|
|
20231103,121300,81857470,10900,10900,10900,10900,0
|
|
20231103,121200,81857470,10900,10900,10900,10900,0
|
|
20231103,121100,81857470,10900,10900,10900,10900,0
|
|
20231103,121000,81857470,10900,10900,10900,10900,1
|
|
20231103,120900,81846570,10900,10900,10900,10900,0
|
|
20231103,120800,81846570,10900,10900,10900,10900,0
|
|
20231103,120700,81846570,10900,10900,10900,10900,22
|
|
20231103,120600,81606770,10900,10900,10900,10900,100
|
|
20231103,120500,80516770,10900,10900,10900,10900,0
|
|
20231103,120400,80516770,10900,10900,10900,10900,0
|
|
20231103,120300,80516770,10900,10900,10900,10900,0
|
|
20231103,120200,80516770,10900,10900,10900,10900,0
|
|
20231103,120100,80516770,10900,10900,10900,10900,0
|
|
20231103,120000,80516770,10900,10900,10900,10900,0
|
|
20231103,115900,80516770,10900,10900,10900,10900,0
|
|
20231103,115800,80516770,10900,10900,10900,10900,0
|
|
20231103,115700,80516770,10900,10900,10900,10900,0
|
|
20231103,115600,80516770,10900,10900,10900,10900,0
|
|
20231103,115500,80516770,10900,10900,10900,10900,0
|
|
20231103,115400,80516770,10900,10900,10900,10900,34
|
|
20231103,115300,80146170,10900,10900,10900,10900,0
|
|
20231103,115200,80146170,10900,10900,10900,10900,0
|
|
20231103,115100,80146170,10900,10900,10900,10900,0
|
|
20231103,115000,80146170,10900,10900,10900,10900,0
|
|
20231103,114900,80146170,10900,10900,10900,10900,2
|
|
20231103,114800,80124370,10920,10920,10920,10920,0
|
|
20231103,114700,80124370,10920,10920,10920,10920,0
|
|
20231103,114600,80124370,10920,10920,10920,10920,0
|
|
20231103,114500,80124370,10920,10920,10920,10920,0
|
|
20231103,114400,80124370,10920,10920,10920,10920,0
|
|
20231103,114300,80124370,10920,10920,10920,10920,0
|
|
20231103,114200,80124370,10920,10920,10920,10920,0
|
|
20231103,114100,80124370,10920,10920,10920,10920,1
|
|
20231103,114000,80113450,10870,10870,10870,10870,0
|
|
20231103,113900,80113450,10870,10870,10870,10870,0
|
|
20231103,113800,80113450,10870,10870,10870,10870,0
|
|
20231103,113700,80113450,10870,10870,10870,10870,0
|
|
20231103,113600,80113450,10870,10870,10870,10870,0
|
|
20231103,113500,80113450,10870,10870,10870,10870,0
|
|
20231103,113400,80113450,10870,10870,10870,10870,0
|
|
20231103,113300,80113450,10870,10870,10870,10870,0
|
|
20231103,113200,80113450,10870,10870,10870,10870,0
|
|
20231103,113100,80113450,10870,10870,10870,10870,0
|
|
20231103,113000,80113450,10870,10870,10870,10870,0
|
|
20231103,112900,80113450,10870,10900,10900,10870,122
|
|
20231103,112800,78786470,10950,10950,10950,10950,0
|
|
20231103,112700,78786470,10950,10950,10950,10950,0
|
|
20231103,112600,78786470,10950,10950,10950,10950,0
|
|
20231103,112500,78786470,10950,10950,10950,10950,0
|
|
20231103,112400,78786470,10950,10950,10950,10950,0
|
|
20231103,112300,78786470,10950,10950,10950,10950,0
|
|
20231103,112200,78786470,10950,10950,10950,10950,0
|
|
20231103,112100,78786470,10950,10950,10950,10950,0
|
|
20231103,112000,78786470,10950,10950,10950,10950,0
|
|
20231103,111900,78786470,10950,10950,10950,10950,0
|
|
20231103,111800,78786470,10950,10950,10950,10950,0
|
|
20231103,111700,78786470,10950,10950,10950,10950,0
|
|
20231103,111600,78786470,10950,10950,10950,10950,100
|
|
20231103,111500,77691470,10950,10950,10950,10950,0
|
|
20231103,111400,77691470,10950,10940,10950,10940,481
|
|
20231103,111300,72427840,10930,10920,10930,10920,163
|
|
20231103,111200,70647220,10900,10900,10900,10900,136
|
|
20231103,111100,69164820,10870,10870,10870,10870,0
|
|
20231103,111000,69164820,10870,10870,10870,10870,0
|
|
20231103,110900,69164820,10870,10870,10870,10870,0
|
|
20231103,110800,69164820,10870,10870,10870,10870,0
|
|
20231103,110700,69164820,10870,10870,10870,10870,0
|
|
20231103,110600,69164820,10870,10870,10870,10870,177
|
|
20231103,110500,67240830,10850,10850,10850,10850,0
|
|
20231103,110400,67240830,10850,10850,10850,10850,0
|
|
20231103,110300,67240830,10850,10870,10870,10850,11
|
|
20231103,110200,67121460,10860,10860,10860,10860,0
|
|
20231103,110100,67121460,10860,10860,10860,10860,0
|
|
20231103,110000,67121460,10860,10860,10860,10860,0
|
|
20231103,105900,67121460,10860,10860,10860,10860,0
|
|
20231103,105800,67121460,10860,10860,10860,10860,4
|
|
20231103,105700,67078020,10830,10830,10830,10830,26
|
|
20231103,105600,66796440,10880,10880,10880,10880,0
|
|
20231103,105500,66796440,10880,10880,10880,10880,0
|
|
20231103,105400,66796440,10880,10880,10880,10880,2
|
|
20231103,105300,66774680,10890,10890,10890,10890,0
|
|
20231103,105200,66774680,10890,10890,10890,10890,0
|
|
20231103,105100,66774680,10890,10890,10890,10890,1
|
|
20231103,105000,66763790,10830,10830,10830,10830,0
|
|
20231103,104900,66763790,10830,10830,10830,10830,9
|
|
20231103,104800,66666320,10870,10870,10870,10870,2
|
|
20231103,104700,66644580,10880,10880,10880,10880,0
|
|
20231103,104600,66644580,10880,10880,10880,10880,117
|
|
20231103,104500,65371620,10820,10820,10820,10820,0
|
|
20231103,104400,65371620,10820,10820,10820,10820,0
|
|
20231103,104300,65371620,10820,10820,10820,10820,0
|
|
20231103,104200,65371620,10820,10820,10820,10820,0
|
|
20231103,104100,65371620,10820,10820,10820,10820,0
|
|
20231103,104000,65371620,10820,10820,10820,10820,0
|
|
20231103,103900,65371620,10820,10820,10820,10820,0
|
|
20231103,103800,65371620,10820,10820,10820,10820,1
|
|
20231103,103700,65360800,10870,10870,10870,10870,0
|
|
20231103,103600,65360800,10870,10870,10870,10870,0
|
|
20231103,103500,65360800,10870,10870,10870,10870,0
|
|
20231103,103400,65360800,10870,10870,10870,10870,0
|
|
20231103,103300,65360800,10870,10870,10870,10870,0
|
|
20231103,103200,65360800,10870,10870,10870,10870,0
|
|
20231103,103100,65360800,10870,10870,10870,10870,0
|
|
20231103,103000,65360800,10870,10880,10880,10870,1193
|
|
20231103,102900,52383740,10940,10940,10940,10940,0
|
|
20231103,102800,52383740,10940,10940,10940,10940,0
|
|
20231103,102700,52383740,10940,10940,10940,10940,0
|
|
20231103,102600,52383740,10940,10940,10940,10940,0
|
|
20231103,102500,52383740,10940,10940,10940,10940,0
|
|
20231103,102400,52383740,10940,10940,10940,10940,2
|
|
20231103,102300,52361860,10940,10920,10940,10920,709
|
|
20231103,102200,44607160,10940,10940,10940,10940,0
|
|
20231103,102100,44607160,10940,10870,10940,10850,351
|
|
20231103,102000,40796620,10860,10860,10860,10860,0
|
|
20231103,101900,40796620,10860,10910,10910,10860,445
|
|
20231103,101800,35954820,11000,11000,11000,11000,0
|
|
20231103,101700,35954820,11000,11000,11000,11000,0
|
|
20231103,101600,35954820,11000,10970,11000,10970,200
|
|
20231103,101500,33757660,11000,11000,11000,11000,0
|
|
20231103,101400,33757660,11000,11000,11000,11000,0
|
|
20231103,101300,33757660,11000,11000,11000,11000,0
|
|
20231103,101200,33757660,11000,11000,11000,11000,0
|
|
20231103,101100,33757660,11000,11000,11000,11000,0
|
|
20231103,101000,33757660,11000,10950,11000,10950,100
|
|
20231103,100900,32662560,10930,10920,10930,10920,150
|
|
20231103,100800,31023470,10880,10880,10880,10880,96
|
|
20231103,100700,29978990,10880,10880,10880,10880,0
|
|
20231103,100600,29978990,10880,10880,10880,10880,19
|
|
20231103,100500,29772270,10910,10880,10910,10870,213
|
|
20231103,100400,27454890,10910,10910,10910,10910,0
|
|
20231103,100300,27454890,10910,10910,10910,10910,3
|
|
20231103,100200,27422160,10910,10910,10910,10910,115
|
|
20231103,100100,26167510,10930,10930,10930,10930,2
|
|
20231103,100000,26145650,10930,10910,10930,10910,83
|
|
20231103,095900,25240100,10880,10880,10880,10880,0
|
|
20231103,095800,25240100,10880,10880,10880,10880,0
|
|
20231103,095700,25240100,10880,10880,10880,10880,0
|
|
20231103,095600,25240100,10880,10880,10880,10880,0
|
|
20231103,095500,25240100,10880,10880,10880,10880,0
|
|
20231103,095400,25240100,10880,10880,10880,10880,0
|
|
20231103,095300,25240100,10880,10900,10910,10880,30
|
|
20231103,095200,24913270,10900,10880,10900,10880,16
|
|
20231103,095100,24739170,10880,10880,10880,10880,8
|
|
20231103,095000,24652130,10900,10900,10900,10900,19
|
|
20231103,094900,24445030,10900,10900,10900,10900,59
|
|
20231103,094800,23801930,10900,10860,10900,10860,7
|
|
20231103,094700,23725870,10860,10870,10870,10860,10
|
|
20231103,094600,23617250,10910,10910,10910,10910,0
|
|
20231103,094500,23617250,10910,10910,10910,10910,0
|
|
20231103,094400,23617250,10910,10910,10910,10910,0
|
|
20231103,094300,23617250,10910,10910,10910,10910,0
|
|
20231103,094200,23617250,10910,10910,10910,10910,0
|
|
20231103,094100,23617250,10910,10910,10910,10910,0
|
|
20231103,094000,23617250,10910,10910,10910,10910,0
|
|
20231103,093900,23617250,10910,10910,10910,10910,0
|
|
20231103,093800,23617250,10910,10910,10910,10910,0
|
|
20231103,093700,23617250,10910,10910,10910,10910,0
|
|
20231103,093600,23617250,10910,10910,10910,10910,0
|
|
20231103,093500,23617250,10910,10910,10910,10910,0
|
|
20231103,093400,23617250,10910,10860,10910,10850,101
|
|
20231103,093300,22521250,10920,10920,10920,10920,1
|
|
20231103,093200,22510330,10920,10920,10920,10920,0
|
|
20231103,093100,22510330,10920,10920,10920,10920,0
|
|
20231103,093000,22510330,10920,10920,10920,10920,1
|
|
20231103,092900,22499410,10930,10930,10930,10930,0
|
|
20231103,092800,22499410,10930,10930,10930,10930,0
|
|
20231103,092700,22499410,10930,10930,10930,10930,0
|
|
20231103,092600,22499410,10930,10930,10930,10930,0
|
|
20231103,092500,22499410,10930,10930,10930,10930,0
|
|
20231103,092400,22499410,10930,10930,10930,10930,0
|
|
20231103,092300,22499410,10930,10930,10930,10930,0
|
|
20231103,092200,22499410,10930,10930,10930,10930,0
|
|
20231103,092100,22499410,10930,10910,10930,10910,34
|
|
20231103,092000,22127850,10930,10930,10930,10930,0
|
|
20231103,091900,22127850,10930,10930,10930,10930,0
|
|
20231103,091800,22127850,10930,10930,10930,10930,0
|
|
20231103,091700,22127850,10930,10930,10930,10930,0
|
|
20231103,091600,22127850,10930,10930,10930,10930,1
|
|
20231103,091500,22116920,10880,10880,10880,10880,17
|
|
20231103,091400,21931960,10880,10880,10880,10880,0
|
|
20231103,091300,21931960,10880,10880,10880,10800,696
|
|
20231103,091200,14373730,10890,10910,10910,10890,236
|
|
20231103,091100,11802920,11070,10910,11070,10910,2
|
|
20231103,091000,11780940,10910,10940,10940,10910,22
|
|
20231103,090900,11540460,11120,11120,11120,11120,0
|
|
20231103,090800,11540460,11120,11120,11120,11120,0
|
|
20231103,090700,11540460,11120,11120,11120,11120,0
|
|
20231103,090600,11540460,11120,11120,11120,11120,1
|
|
20231103,090500,11529340,10940,10940,10940,10940,0
|
|
20231103,090400,11529340,10940,10920,10940,10920,24
|
|
20231103,090300,11266820,11150,11150,11150,11150,1
|
|
20231103,090200,11255670,10920,11170,11170,10920,2
|
|
20231103,090100,11233580,11190,11190,11190,11190,0
|
|
20231103,090000,11233580,11190,11200,11200,11190,1003
|