704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,204100,61506720,6320,6320,6320,6320,263
|
|
20231103,204000,61506720,6320,6320,6320,6320,0
|
|
20231103,203900,61506720,6320,6320,6320,6320,0
|
|
20231103,203800,61506720,6320,6320,6320,6320,0
|
|
20231103,203700,61506720,6320,6320,6320,6320,0
|
|
20231103,203600,61506720,6320,6320,6320,6320,0
|
|
20231103,203500,61506720,6320,6320,6320,6320,0
|
|
20231103,203400,61506720,6320,6320,6320,6320,0
|
|
20231103,203300,61506720,6320,6320,6320,6320,0
|
|
20231103,203200,61506720,6320,6320,6320,6320,0
|
|
20231103,203100,61506720,6320,6320,6320,6320,0
|
|
20231103,203000,61506720,6320,6320,6320,6320,0
|
|
20231103,202900,61506720,6320,6320,6320,6320,0
|
|
20231103,202800,61506720,6320,6320,6320,6320,0
|
|
20231103,202700,61506720,6320,6320,6320,6320,0
|
|
20231103,202600,61506720,6320,6320,6320,6320,0
|
|
20231103,202500,61506720,6320,6320,6320,6320,0
|
|
20231103,202400,61506720,6320,6320,6320,6320,0
|
|
20231103,202300,61506720,6320,6320,6320,6320,0
|
|
20231103,202200,61506720,6320,6320,6320,6320,0
|
|
20231103,202100,61506720,6320,6320,6320,6320,0
|
|
20231103,202000,61506720,6320,6320,6320,6320,0
|
|
20231103,201900,61506720,6320,6320,6320,6320,0
|
|
20231103,201800,61506720,6320,6320,6320,6320,0
|
|
20231103,201700,61506720,6320,6320,6320,6320,0
|
|
20231103,201600,61506720,6320,6320,6320,6320,0
|
|
20231103,201500,61506720,6320,6320,6320,6320,0
|
|
20231103,201400,61506720,6320,6320,6320,6320,0
|
|
20231103,201300,61506720,6320,6320,6320,6320,0
|
|
20231103,201200,61506720,6320,6320,6320,6320,0
|
|
20231103,201100,61506720,6320,6320,6320,6320,263
|
|
20231103,201000,61506720,6320,6320,6320,6320,0
|
|
20231103,200900,61506720,6320,6320,6320,6320,0
|
|
20231103,200800,61506720,6320,6320,6320,6320,0
|
|
20231103,200700,61506720,6320,6320,6320,6320,0
|
|
20231103,200600,61506720,6320,6320,6320,6320,0
|
|
20231103,200500,61506720,6320,6320,6320,6320,0
|
|
20231103,200400,61506720,6320,6320,6320,6320,0
|
|
20231103,200300,61506720,6320,6320,6320,6320,0
|
|
20231103,200200,61506720,6320,6320,6320,6320,0
|
|
20231103,200100,61506720,6320,6320,6320,6320,0
|
|
20231103,200000,61506720,6320,6320,6320,6320,0
|
|
20231103,195900,61506720,6320,6320,6320,6320,0
|
|
20231103,195800,61506720,6320,6320,6320,6320,0
|
|
20231103,195700,61506720,6320,6320,6320,6320,0
|
|
20231103,195600,61506720,6320,6320,6320,6320,0
|
|
20231103,195500,61506720,6320,6320,6320,6320,0
|
|
20231103,195400,61506720,6320,6320,6320,6320,0
|
|
20231103,195300,61506720,6320,6320,6320,6320,0
|
|
20231103,195200,61506720,6320,6320,6320,6320,0
|
|
20231103,195100,61506720,6320,6320,6320,6320,0
|
|
20231103,195000,61506720,6320,6320,6320,6320,0
|
|
20231103,194900,61506720,6320,6320,6320,6320,0
|
|
20231103,194800,61506720,6320,6320,6320,6320,0
|
|
20231103,194700,61506720,6320,6320,6320,6320,0
|
|
20231103,194600,61506720,6320,6320,6320,6320,0
|
|
20231103,194500,61506720,6320,6320,6320,6320,0
|
|
20231103,194400,61506720,6320,6320,6320,6320,0
|
|
20231103,194300,61506720,6320,6320,6320,6320,0
|
|
20231103,194200,61506720,6320,6320,6320,6320,0
|
|
20231103,194100,61506720,6320,6320,6320,6320,263
|
|
20231103,194000,61506720,6320,6320,6320,6320,0
|
|
20231103,193900,61506720,6320,6320,6320,6320,0
|
|
20231103,193800,61506720,6320,6320,6320,6320,0
|
|
20231103,193700,61506720,6320,6320,6320,6320,0
|
|
20231103,193600,61506720,6320,6320,6320,6320,0
|
|
20231103,193500,61506720,6320,6320,6320,6320,0
|
|
20231103,193400,61506720,6320,6320,6320,6320,0
|
|
20231103,193300,61506720,6320,6320,6320,6320,0
|
|
20231103,193200,61506720,6320,6320,6320,6320,0
|
|
20231103,193100,61506720,6320,6320,6320,6320,0
|
|
20231103,193000,61506720,6320,6320,6320,6320,0
|
|
20231103,192900,61506720,6320,6320,6320,6320,0
|
|
20231103,192800,61506720,6320,6320,6320,6320,0
|
|
20231103,192700,61506720,6320,6320,6320,6320,0
|
|
20231103,192600,61506720,6320,6320,6320,6320,0
|
|
20231103,192500,61506720,6320,6320,6320,6320,0
|
|
20231103,192400,61506720,6320,6320,6320,6320,0
|
|
20231103,192300,61506720,6320,6320,6320,6320,0
|
|
20231103,192200,61506720,6320,6320,6320,6320,0
|
|
20231103,192100,61506720,6320,6320,6320,6320,0
|
|
20231103,192000,61506720,6320,6320,6320,6320,0
|
|
20231103,191900,61506720,6320,6320,6320,6320,0
|
|
20231103,191800,61506720,6320,6320,6320,6320,0
|
|
20231103,191700,61506720,6320,6320,6320,6320,0
|
|
20231103,191600,61506720,6320,6320,6320,6320,0
|
|
20231103,191500,61506720,6320,6320,6320,6320,0
|
|
20231103,191400,61506720,6320,6320,6320,6320,0
|
|
20231103,191300,61506720,6320,6320,6320,6320,0
|
|
20231103,191200,61506720,6320,6320,6320,6320,0
|
|
20231103,191100,61506720,6320,6320,6320,6320,263
|
|
20231103,191000,61506720,6320,6320,6320,6320,0
|
|
20231103,190900,61506720,6320,6320,6320,6320,0
|
|
20231103,190800,61506720,6320,6320,6320,6320,0
|
|
20231103,190700,61506720,6320,6320,6320,6320,0
|
|
20231103,190600,61506720,6320,6320,6320,6320,0
|
|
20231103,190500,61506720,6320,6320,6320,6320,0
|
|
20231103,190400,61506720,6320,6320,6320,6320,0
|
|
20231103,190300,61506720,6320,6320,6320,6320,0
|
|
20231103,190200,61506720,6320,6320,6320,6320,0
|
|
20231103,190100,61506720,6320,6320,6320,6320,0
|
|
20231103,190000,61506720,6320,6320,6320,6320,0
|
|
20231103,185900,61506720,6320,6320,6320,6320,0
|
|
20231103,185800,61506720,6320,6320,6320,6320,0
|
|
20231103,185700,61506720,6320,6320,6320,6320,0
|
|
20231103,185600,61506720,6320,6320,6320,6320,0
|
|
20231103,185500,61506720,6320,6320,6320,6320,0
|
|
20231103,185400,61506720,6320,6320,6320,6320,0
|
|
20231103,185300,61506720,6320,6320,6320,6320,0
|
|
20231103,185200,61506720,6320,6320,6320,6320,0
|
|
20231103,185100,61506720,6320,6320,6320,6320,0
|
|
20231103,185000,61506720,6320,6320,6320,6320,0
|
|
20231103,184900,61506720,6320,6320,6320,6320,0
|
|
20231103,184800,61506720,6320,6320,6320,6320,0
|
|
20231103,184700,61506720,6320,6320,6320,6320,0
|
|
20231103,184600,61506720,6320,6320,6320,6320,0
|
|
20231103,184500,61506720,6320,6320,6320,6320,0
|
|
20231103,184400,61506720,6320,6320,6320,6320,0
|
|
20231103,184300,61506720,6320,6320,6320,6320,0
|
|
20231103,184200,61506720,6320,6320,6320,6320,0
|
|
20231103,184100,61506720,6320,6320,6320,6320,263
|
|
20231103,184000,61506720,6320,6320,6320,6320,0
|
|
20231103,183900,61506720,6320,6320,6320,6320,0
|
|
20231103,183800,61506720,6320,6320,6320,6320,0
|
|
20231103,183700,61506720,6320,6320,6320,6320,0
|
|
20231103,183600,61506720,6320,6320,6320,6320,0
|
|
20231103,183500,61506720,6320,6320,6320,6320,0
|
|
20231103,183400,61506720,6320,6320,6320,6320,0
|
|
20231103,183300,61506720,6320,6320,6320,6320,0
|
|
20231103,183200,61506720,6320,6320,6320,6320,0
|
|
20231103,183100,61506720,6320,6320,6320,6320,0
|
|
20231103,183000,61506720,6320,6320,6320,6320,0
|
|
20231103,182900,61506720,6320,6320,6320,6320,0
|
|
20231103,182800,61506720,6320,6320,6320,6320,0
|
|
20231103,182700,61506720,6320,6320,6320,6320,0
|
|
20231103,182600,61506720,6320,6320,6320,6320,0
|
|
20231103,182500,61506720,6320,6320,6320,6320,0
|
|
20231103,182400,61506720,6320,6320,6320,6320,0
|
|
20231103,182300,61506720,6320,6320,6320,6320,0
|
|
20231103,182200,61506720,6320,6320,6320,6320,0
|
|
20231103,182100,61506720,6320,6320,6320,6320,0
|
|
20231103,182000,61506720,6320,6320,6320,6320,0
|
|
20231103,181900,61506720,6320,6320,6320,6320,0
|
|
20231103,181800,61506720,6320,6320,6320,6320,0
|
|
20231103,181700,61506720,6320,6320,6320,6320,0
|
|
20231103,181600,61506720,6320,6320,6320,6320,0
|
|
20231103,181500,61506720,6320,6320,6320,6320,0
|
|
20231103,181400,61506720,6320,6320,6320,6320,0
|
|
20231103,181300,61506720,6320,6320,6320,6320,0
|
|
20231103,181200,61506720,6320,6320,6320,6320,0
|
|
20231103,181100,61506720,6320,6320,6320,6320,263
|
|
20231103,181000,61506720,6320,6320,6320,6320,0
|
|
20231103,180900,61506720,6320,6320,6320,6320,0
|
|
20231103,180800,61506720,6320,6320,6320,6320,0
|
|
20231103,180700,61506720,6320,6320,6320,6320,0
|
|
20231103,180600,61506720,6320,6320,6320,6320,0
|
|
20231103,180500,61506720,6320,6320,6320,6320,0
|
|
20231103,180400,61506720,6320,6320,6320,6320,0
|
|
20231103,180300,61506720,6320,6320,6320,6320,0
|
|
20231103,180200,61506720,6320,6320,6320,6320,0
|
|
20231103,180100,61506720,6320,6320,6320,6320,0
|
|
20231103,180000,61506720,6320,6320,6320,6320,0
|
|
20231103,175900,61506720,6320,6320,6320,6320,0
|
|
20231103,175800,61506720,6320,6320,6320,6320,0
|
|
20231103,175700,61506720,6320,6320,6320,6320,0
|
|
20231103,175600,61506720,6320,6320,6320,6320,0
|
|
20231103,175500,61506720,6320,6320,6320,6320,0
|
|
20231103,175400,61506720,6320,6320,6320,6320,0
|
|
20231103,175300,61506720,6320,6320,6320,6320,0
|
|
20231103,175200,61506720,6320,6320,6320,6320,0
|
|
20231103,175100,61506720,6320,6320,6320,6320,0
|
|
20231103,175000,61506720,6320,6320,6320,6320,0
|
|
20231103,174900,61506720,6320,6320,6320,6320,0
|
|
20231103,174800,61506720,6320,6320,6320,6320,0
|
|
20231103,174700,61506720,6320,6320,6320,6320,0
|
|
20231103,174600,61506720,6320,6320,6320,6320,0
|
|
20231103,174500,61506720,6320,6320,6320,6320,0
|
|
20231103,174400,61506720,6320,6320,6320,6320,0
|
|
20231103,174300,61506720,6320,6320,6320,6320,0
|
|
20231103,174200,61506720,6320,6320,6320,6320,0
|
|
20231103,174100,61506720,6320,6320,6320,6320,263
|
|
20231103,174000,61506720,6320,6320,6320,6320,0
|
|
20231103,173900,61506720,6320,6320,6320,6320,0
|
|
20231103,173800,61506720,6320,6320,6320,6320,0
|
|
20231103,173700,61506720,6320,6320,6320,6320,0
|
|
20231103,173600,61506720,6320,6320,6320,6320,0
|
|
20231103,173500,61506720,6320,6320,6320,6320,0
|
|
20231103,173400,61506720,6320,6320,6320,6320,0
|
|
20231103,173300,61506720,6320,6320,6320,6320,0
|
|
20231103,173200,61506720,6320,6320,6320,6320,0
|
|
20231103,173100,61506720,6320,6320,6320,6320,0
|
|
20231103,173000,61506720,6320,6320,6320,6320,0
|
|
20231103,172900,61506720,6320,6320,6320,6320,0
|
|
20231103,172800,61506720,6320,6320,6320,6320,0
|
|
20231103,172700,61506720,6320,6320,6320,6320,0
|
|
20231103,172600,61506720,6320,6320,6320,6320,0
|
|
20231103,172500,61506720,6320,6320,6320,6320,0
|
|
20231103,172400,61506720,6320,6320,6320,6320,0
|
|
20231103,172300,61506720,6320,6320,6320,6320,0
|
|
20231103,172200,61506720,6320,6320,6320,6320,0
|
|
20231103,172100,61506720,6320,6320,6320,6320,0
|
|
20231103,172000,61506720,6320,6320,6320,6320,0
|
|
20231103,171900,61506720,6320,6320,6320,6320,0
|
|
20231103,171800,61506720,6320,6320,6320,6320,0
|
|
20231103,171700,61506720,6320,6320,6320,6320,0
|
|
20231103,171600,61506720,6320,6320,6320,6320,0
|
|
20231103,171500,61506720,6320,6320,6320,6320,0
|
|
20231103,171400,61506720,6320,6320,6320,6320,0
|
|
20231103,171300,61506720,6320,6320,6320,6320,0
|
|
20231103,171200,61506720,6320,6320,6320,6320,0
|
|
20231103,171100,61506720,6320,6320,6320,6320,263
|
|
20231103,171000,61506720,6320,6320,6320,6320,0
|
|
20231103,170900,61506720,6320,6320,6320,6320,0
|
|
20231103,170800,61506720,6320,6320,6320,6320,0
|
|
20231103,170700,61506720,6320,6320,6320,6320,0
|
|
20231103,170600,61506720,6320,6320,6320,6320,0
|
|
20231103,170500,61506720,6320,6320,6320,6320,0
|
|
20231103,170400,61506720,6320,6320,6320,6320,0
|
|
20231103,170300,61506720,6320,6320,6320,6320,0
|
|
20231103,170200,61506720,6320,6320,6320,6320,0
|
|
20231103,170100,61506720,6320,6320,6320,6320,0
|
|
20231103,170000,61506720,6320,6320,6320,6320,0
|
|
20231103,165900,61506720,6320,6320,6320,6320,0
|
|
20231103,165800,61506720,6320,6320,6320,6320,0
|
|
20231103,165700,61506720,6320,6320,6320,6320,0
|
|
20231103,165600,61506720,6320,6320,6320,6320,0
|
|
20231103,165500,61506720,6320,6320,6320,6320,0
|
|
20231103,165400,61506720,6320,6320,6320,6320,0
|
|
20231103,165300,61506720,6320,6320,6320,6320,0
|
|
20231103,165200,61506720,6320,6320,6320,6320,0
|
|
20231103,165100,61506720,6320,6320,6320,6320,0
|
|
20231103,165000,61506720,6320,6320,6320,6320,0
|
|
20231103,164900,61506720,6320,6320,6320,6320,0
|
|
20231103,164800,61506720,6320,6320,6320,6320,0
|
|
20231103,164700,61506720,6320,6320,6320,6320,0
|
|
20231103,164600,61506720,6320,6320,6320,6320,0
|
|
20231103,164500,61506720,6320,6320,6320,6320,0
|
|
20231103,164400,61506720,6320,6320,6320,6320,0
|
|
20231103,164300,61506720,6320,6320,6320,6320,0
|
|
20231103,164200,61506720,6320,6320,6320,6320,0
|
|
20231103,164100,61506720,6320,6320,6320,6320,263
|
|
20231103,164000,61506720,6320,6320,6320,6320,0
|
|
20231103,163900,61506720,6320,6320,6320,6320,0
|
|
20231103,163800,61506720,6320,6320,6320,6320,0
|
|
20231103,163700,61506720,6320,6320,6320,6320,0
|
|
20231103,163600,61506720,6320,6320,6320,6320,0
|
|
20231103,163500,61506720,6320,6320,6320,6320,0
|
|
20231103,163400,61506720,6320,6320,6320,6320,0
|
|
20231103,163300,61506720,6320,6320,6320,6320,0
|
|
20231103,163200,61506720,6320,6320,6320,6320,0
|
|
20231103,163100,61506720,6320,6320,6320,6320,0
|
|
20231103,163000,61506720,6320,6320,6320,6320,0
|
|
20231103,162900,61506720,6320,6320,6320,6320,0
|
|
20231103,162800,61506720,6320,6320,6320,6320,0
|
|
20231103,162700,61506720,6320,6320,6320,6320,0
|
|
20231103,162600,61506720,6320,6320,6320,6320,0
|
|
20231103,162500,61506720,6320,6320,6320,6320,0
|
|
20231103,162400,61506720,6320,6320,6320,6320,0
|
|
20231103,162300,61506720,6320,6320,6320,6320,0
|
|
20231103,162200,61506720,6320,6320,6320,6320,0
|
|
20231103,162100,61506720,6320,6320,6320,6320,0
|
|
20231103,162000,61506720,6320,6320,6320,6320,0
|
|
20231103,161900,61506720,6320,6320,6320,6320,0
|
|
20231103,161800,61506720,6320,6320,6320,6320,0
|
|
20231103,161700,61506720,6320,6320,6320,6320,0
|
|
20231103,161600,61506720,6320,6320,6320,6320,0
|
|
20231103,161500,61506720,6320,6320,6320,6320,0
|
|
20231103,161400,61506720,6320,6320,6320,6320,0
|
|
20231103,161300,61506720,6320,6320,6320,6320,0
|
|
20231103,161200,61506720,6320,6320,6320,6320,0
|
|
20231103,161100,61506720,6320,6320,6320,6320,263
|
|
20231103,161000,61506720,6320,6320,6320,6320,0
|
|
20231103,160900,61506720,6320,6320,6320,6320,0
|
|
20231103,160800,61506720,6320,6320,6320,6320,0
|
|
20231103,160700,61506720,6320,6320,6320,6320,0
|
|
20231103,160600,61506720,6320,6320,6320,6320,0
|
|
20231103,160500,61506720,6320,6320,6320,6320,0
|
|
20231103,160400,61506720,6320,6320,6320,6320,0
|
|
20231103,160300,61506720,6320,6320,6320,6320,0
|
|
20231103,160200,61506720,6320,6320,6320,6320,0
|
|
20231103,160100,61506720,6320,6320,6320,6320,0
|
|
20231103,160000,61506720,6320,6320,6320,6320,0
|
|
20231103,155900,61506720,6320,6320,6320,6320,0
|
|
20231103,155800,61506720,6320,6320,6320,6320,0
|
|
20231103,155700,61506720,6320,6320,6320,6320,0
|
|
20231103,155600,61506720,6320,6320,6320,6320,0
|
|
20231103,155500,61506720,6320,6320,6320,6320,0
|
|
20231103,155400,61506720,6320,6320,6320,6320,0
|
|
20231103,155300,61506720,6320,6320,6320,6320,0
|
|
20231103,155200,61506720,6320,6320,6320,6320,0
|
|
20231103,155100,61506720,6320,6320,6320,6320,0
|
|
20231103,155000,61506720,6320,6320,6320,6320,0
|
|
20231103,154900,61506720,6320,6320,6320,6320,0
|
|
20231103,154800,61506720,6320,6320,6320,6320,0
|
|
20231103,154700,61506720,6320,6320,6320,6320,0
|
|
20231103,154600,61506720,6320,6320,6320,6320,0
|
|
20231103,154500,61506720,6320,6320,6320,6320,0
|
|
20231103,154400,61506720,6320,6320,6320,6320,0
|
|
20231103,154300,61506720,6320,6320,6320,6320,0
|
|
20231103,154200,61506720,6320,6320,6320,6320,0
|
|
20231103,154100,61506720,6320,6320,6320,6320,263
|
|
20231103,154000,61506720,6320,6320,6320,6320,0
|
|
20231103,153900,61506720,6320,6320,6320,6320,0
|
|
20231103,153800,61506720,6320,6320,6320,6320,0
|
|
20231103,153700,61506720,6320,6320,6320,6320,0
|
|
20231103,153600,61506720,6320,6320,6320,6320,0
|
|
20231103,153500,61506720,6320,6320,6320,6320,0
|
|
20231103,153400,61506720,6320,6320,6320,6320,0
|
|
20231103,153300,61506720,6320,6320,6320,6320,0
|
|
20231103,153200,61506720,6320,6320,6320,6320,0
|
|
20231103,153100,61506720,6320,6320,6320,6320,0
|
|
20231103,153000,61506720,6320,6320,6320,6320,263
|
|
20231103,152900,59844560,6270,6270,6270,6270,0
|
|
20231103,152800,59844560,6270,6270,6270,6270,0
|
|
20231103,152700,59844560,6270,6270,6270,6270,0
|
|
20231103,152600,59844560,6270,6270,6270,6270,0
|
|
20231103,152500,59844560,6270,6270,6270,6270,0
|
|
20231103,152400,59844560,6270,6270,6270,6270,0
|
|
20231103,152300,59844560,6270,6270,6270,6270,0
|
|
20231103,152200,59844560,6270,6270,6270,6270,0
|
|
20231103,152100,59844560,6270,6270,6270,6270,0
|
|
20231103,152000,59844560,6270,6270,6270,6270,0
|
|
20231103,151900,59844560,6270,6270,6270,6270,0
|
|
20231103,151800,59844560,6270,6280,6280,6270,50
|
|
20231103,151700,59530870,6280,6280,6280,6280,0
|
|
20231103,151600,59530870,6280,6280,6280,6280,0
|
|
20231103,151500,59530870,6280,6280,6280,6280,0
|
|
20231103,151400,59530870,6280,6280,6280,6280,0
|
|
20231103,151300,59530870,6280,6280,6280,6280,0
|
|
20231103,151200,59530870,6280,6280,6280,6280,0
|
|
20231103,151100,59530870,6280,6280,6280,6280,0
|
|
20231103,151000,59530870,6280,6250,6280,6250,102
|
|
20231103,150900,58892230,6250,6250,6250,6230,632
|
|
20231103,150800,54948690,6250,6250,6250,6250,0
|
|
20231103,150700,54948690,6250,6250,6250,6250,0
|
|
20231103,150600,54948690,6250,6250,6250,6250,25
|
|
20231103,150500,54792440,6250,6250,6250,6250,56
|
|
20231103,150400,54442440,6250,6250,6250,6250,35
|
|
20231103,150300,54223690,6250,6260,6260,6240,170
|
|
20231103,150200,53161980,6270,6270,6270,6270,1
|
|
20231103,150100,53155710,6270,6270,6270,6270,0
|
|
20231103,150000,53155710,6270,6270,6270,6270,0
|
|
20231103,145900,53155710,6270,6270,6270,6270,7
|
|
20231103,145800,53111820,6280,6270,6280,6270,21
|
|
20231103,145700,52980090,6260,6260,6260,6260,0
|
|
20231103,145600,52980090,6260,6260,6260,6260,9
|
|
20231103,145500,52923750,6260,6260,6260,6260,1
|
|
20231103,145400,52917490,6250,6250,6250,6250,0
|
|
20231103,145300,52917490,6250,6250,6250,6250,26
|
|
20231103,145200,52754990,6250,6250,6250,6250,0
|
|
20231103,145100,52754990,6250,6250,6250,6250,1
|
|
20231103,145000,52748740,6240,6240,6240,6240,0
|
|
20231103,144900,52748740,6240,6240,6240,6240,0
|
|
20231103,144800,52748740,6240,6240,6240,6240,0
|
|
20231103,144700,52748740,6240,6240,6240,6240,21
|
|
20231103,144600,52617700,6240,6240,6240,6240,60
|
|
20231103,144500,52243300,6260,6260,6260,6260,0
|
|
20231103,144400,52243300,6260,6260,6260,6260,10
|
|
20231103,144300,52180700,6250,6250,6250,6250,55
|
|
20231103,144200,51836950,6260,6260,6260,6260,0
|
|
20231103,144100,51836950,6260,6260,6260,6260,0
|
|
20231103,144000,51836950,6260,6260,6260,6260,0
|
|
20231103,143900,51836950,6260,6260,6260,6260,0
|
|
20231103,143800,51836950,6260,6260,6260,6260,0
|
|
20231103,143700,51836950,6260,6260,6260,6260,1
|
|
20231103,143600,51830690,6240,6240,6240,6240,0
|
|
20231103,143500,51830690,6240,6240,6240,6240,0
|
|
20231103,143400,51830690,6240,6240,6240,6240,0
|
|
20231103,143300,51830690,6240,6250,6250,6240,206
|
|
20231103,143200,50543250,6250,6240,6250,6240,56
|
|
20231103,143100,50193260,6270,6270,6270,6270,0
|
|
20231103,143000,50193260,6270,6270,6270,6270,0
|
|
20231103,142900,50193260,6270,6270,6270,6270,0
|
|
20231103,142800,50193260,6270,6270,6270,6270,0
|
|
20231103,142700,50193260,6270,6270,6270,6270,0
|
|
20231103,142600,50193260,6270,6270,6270,6270,0
|
|
20231103,142500,50193260,6270,6270,6270,6270,0
|
|
20231103,142400,50193260,6270,6270,6270,6270,4
|
|
20231103,142300,50168180,6260,6290,6290,6200,751
|
|
20231103,142200,45475960,6290,6290,6290,6290,0
|
|
20231103,142100,45475960,6290,6290,6290,6290,27
|
|
20231103,142000,45306130,6290,6290,6290,6290,0
|
|
20231103,141900,45306130,6290,6290,6290,6290,0
|
|
20231103,141800,45306130,6290,6290,6290,6290,0
|
|
20231103,141700,45306130,6290,6290,6290,6290,0
|
|
20231103,141600,45306130,6290,6300,6300,6290,14
|
|
20231103,141500,45218060,6330,6330,6330,6330,0
|
|
20231103,141400,45218060,6330,6330,6330,6330,0
|
|
20231103,141300,45218060,6330,6330,6330,6330,0
|
|
20231103,141200,45218060,6330,6330,6330,6330,0
|
|
20231103,141100,45218060,6330,6330,6330,6330,0
|
|
20231103,141000,45218060,6330,6330,6330,6330,0
|
|
20231103,140900,45218060,6330,6330,6330,6330,0
|
|
20231103,140800,45218060,6330,6330,6330,6330,0
|
|
20231103,140700,45218060,6330,6330,6330,6330,0
|
|
20231103,140600,45218060,6330,6330,6330,6330,0
|
|
20231103,140500,45218060,6330,6330,6330,6330,0
|
|
20231103,140400,45218060,6330,6330,6330,6330,0
|
|
20231103,140300,45218060,6330,6330,6330,6330,0
|
|
20231103,140200,45218060,6330,6330,6330,6330,0
|
|
20231103,140100,45218060,6330,6330,6330,6330,0
|
|
20231103,140000,45218060,6330,6330,6330,6330,0
|
|
20231103,135900,45218060,6330,6330,6330,6330,0
|
|
20231103,135800,45218060,6330,6330,6330,6330,0
|
|
20231103,135700,45218060,6330,6330,6330,6330,0
|
|
20231103,135600,45218060,6330,6330,6330,6330,0
|
|
20231103,135500,45218060,6330,6330,6330,6330,0
|
|
20231103,135400,45218060,6330,6330,6330,6330,0
|
|
20231103,135300,45218060,6330,6330,6330,6330,0
|
|
20231103,135200,45218060,6330,6330,6330,6330,0
|
|
20231103,135100,45218060,6330,6330,6330,6330,0
|
|
20231103,135000,45218060,6330,6330,6330,6330,0
|
|
20231103,134900,45218060,6330,6330,6330,6330,0
|
|
20231103,134800,45218060,6330,6330,6330,6330,0
|
|
20231103,134700,45218060,6330,6330,6330,6330,0
|
|
20231103,134600,45218060,6330,6330,6330,6330,0
|
|
20231103,134500,45218060,6330,6330,6330,6330,0
|
|
20231103,134400,45218060,6330,6330,6330,6330,0
|
|
20231103,134300,45218060,6330,6330,6330,6330,0
|
|
20231103,134200,45218060,6330,6330,6330,6330,0
|
|
20231103,134100,45218060,6330,6330,6330,6330,0
|
|
20231103,134000,45218060,6330,6330,6330,6330,0
|
|
20231103,133900,45218060,6330,6330,6330,6330,0
|
|
20231103,133800,45218060,6330,6330,6330,6330,0
|
|
20231103,133700,45218060,6330,6330,6330,6330,0
|
|
20231103,133600,45218060,6330,6330,6330,6330,0
|
|
20231103,133500,45218060,6330,6330,6330,6330,0
|
|
20231103,133400,45218060,6330,6330,6330,6330,0
|
|
20231103,133300,45218060,6330,6330,6330,6330,0
|
|
20231103,133200,45218060,6330,6330,6330,6330,0
|
|
20231103,133100,45218060,6330,6330,6330,6330,0
|
|
20231103,133000,45218060,6330,6330,6330,6330,0
|
|
20231103,132900,45218060,6330,6330,6330,6330,0
|
|
20231103,132800,45218060,6330,6330,6330,6330,0
|
|
20231103,132700,45218060,6330,6330,6330,6330,0
|
|
20231103,132600,45218060,6330,6330,6330,6330,0
|
|
20231103,132500,45218060,6330,6330,6330,6330,0
|
|
20231103,132400,45218060,6330,6330,6330,6330,0
|
|
20231103,132300,45218060,6330,6330,6330,6330,0
|
|
20231103,132200,45218060,6330,6330,6330,6330,0
|
|
20231103,132100,45218060,6330,6330,6330,6330,0
|
|
20231103,132000,45218060,6330,6330,6330,6330,0
|
|
20231103,131900,45218060,6330,6330,6330,6330,0
|
|
20231103,131800,45218060,6330,6330,6330,6330,1
|
|
20231103,131700,45211730,6290,6290,6290,6290,2
|
|
20231103,131600,45199150,6330,6330,6330,6330,0
|
|
20231103,131500,45199150,6330,6330,6330,6330,0
|
|
20231103,131400,45199150,6330,6330,6330,6330,1
|
|
20231103,131300,45192820,6330,6330,6330,6330,0
|
|
20231103,131200,45192820,6330,6330,6330,6330,0
|
|
20231103,131100,45192820,6330,6330,6330,6330,0
|
|
20231103,131000,45192820,6330,6330,6330,6330,0
|
|
20231103,130900,45192820,6330,6330,6330,6330,0
|
|
20231103,130800,45192820,6330,6330,6330,6330,0
|
|
20231103,130700,45192820,6330,6330,6330,6330,0
|
|
20231103,130600,45192820,6330,6330,6330,6330,1
|
|
20231103,130500,45186490,6280,6280,6280,6280,0
|
|
20231103,130400,45186490,6280,6280,6280,6280,0
|
|
20231103,130300,45186490,6280,6280,6280,6280,0
|
|
20231103,130200,45186490,6280,6280,6280,6280,0
|
|
20231103,130100,45186490,6280,6280,6280,6280,0
|
|
20231103,130000,45186490,6280,6280,6280,6280,0
|
|
20231103,125900,45186490,6280,6280,6280,6280,50
|
|
20231103,125800,44872490,6290,6310,6310,6290,300
|
|
20231103,125700,42984350,6340,6340,6340,6340,0
|
|
20231103,125600,42984350,6340,6340,6340,6340,0
|
|
20231103,125500,42984350,6340,6340,6340,6340,0
|
|
20231103,125400,42984350,6340,6340,6340,6340,0
|
|
20231103,125300,42984350,6340,6340,6340,6340,0
|
|
20231103,125200,42984350,6340,6340,6340,6340,0
|
|
20231103,125100,42984350,6340,6340,6340,6340,0
|
|
20231103,125000,42984350,6340,6340,6340,6340,0
|
|
20231103,124900,42984350,6340,6340,6340,6340,0
|
|
20231103,124800,42984350,6340,6340,6340,6340,0
|
|
20231103,124700,42984350,6340,6340,6340,6340,0
|
|
20231103,124600,42984350,6340,6340,6340,6340,0
|
|
20231103,124500,42984350,6340,6340,6340,6340,0
|
|
20231103,124400,42984350,6340,6340,6340,6340,0
|
|
20231103,124300,42984350,6340,6340,6340,6340,0
|
|
20231103,124200,42984350,6340,6340,6340,6340,0
|
|
20231103,124100,42984350,6340,6340,6340,6340,0
|
|
20231103,124000,42984350,6340,6340,6340,6340,0
|
|
20231103,123900,42984350,6340,6340,6340,6340,0
|
|
20231103,123800,42984350,6340,6340,6340,6340,0
|
|
20231103,123700,42984350,6340,6340,6340,6340,0
|
|
20231103,123600,42984350,6340,6340,6340,6340,0
|
|
20231103,123500,42984350,6340,6340,6340,6340,0
|
|
20231103,123400,42984350,6340,6340,6340,6340,0
|
|
20231103,123300,42984350,6340,6340,6340,6340,0
|
|
20231103,123200,42984350,6340,6340,6340,6340,1
|
|
20231103,123100,42978010,6350,6350,6350,6350,0
|
|
20231103,123000,42978010,6350,6350,6350,6350,0
|
|
20231103,122900,42978010,6350,6350,6350,6350,0
|
|
20231103,122800,42978010,6350,6350,6350,6350,0
|
|
20231103,122700,42978010,6350,6350,6350,6350,0
|
|
20231103,122600,42978010,6350,6350,6350,6350,0
|
|
20231103,122500,42978010,6350,6350,6350,6350,0
|
|
20231103,122400,42978010,6350,6350,6350,6350,0
|
|
20231103,122300,42978010,6350,6350,6350,6350,0
|
|
20231103,122200,42978010,6350,6350,6350,6350,0
|
|
20231103,122100,42978010,6350,6350,6350,6350,0
|
|
20231103,122000,42978010,6350,6350,6350,6350,0
|
|
20231103,121900,42978010,6350,6350,6350,6350,0
|
|
20231103,121800,42978010,6350,6340,6350,6340,20
|
|
20231103,121700,42851100,6340,6340,6340,6340,0
|
|
20231103,121600,42851100,6340,6340,6340,6340,1
|
|
20231103,121500,42844760,6320,6320,6320,6320,0
|
|
20231103,121400,42844760,6320,6320,6320,6320,20
|
|
20231103,121300,42718360,6350,6350,6350,6350,0
|
|
20231103,121200,42718360,6350,6350,6350,6350,0
|
|
20231103,121100,42718360,6350,6350,6350,6350,0
|
|
20231103,121000,42718360,6350,6350,6350,6350,0
|
|
20231103,120900,42718360,6350,6320,6350,6320,64
|
|
20231103,120800,42313850,6320,6320,6320,6320,0
|
|
20231103,120700,42313850,6320,6320,6320,6320,0
|
|
20231103,120600,42313850,6320,6320,6320,6320,7
|
|
20231103,120500,42269610,6320,6320,6320,6320,50
|
|
20231103,120400,41953610,6350,6350,6350,6350,0
|
|
20231103,120300,41953610,6350,6350,6350,6350,0
|
|
20231103,120200,41953610,6350,6350,6350,6350,0
|
|
20231103,120100,41953610,6350,6350,6350,6350,0
|
|
20231103,120000,41953610,6350,6350,6350,6350,0
|
|
20231103,115900,41953610,6350,6350,6350,6350,0
|
|
20231103,115800,41953610,6350,6350,6350,6350,0
|
|
20231103,115700,41953610,6350,6350,6350,6350,0
|
|
20231103,115600,41953610,6350,6350,6350,6350,0
|
|
20231103,115500,41953610,6350,6350,6350,6350,0
|
|
20231103,115400,41953610,6350,6350,6350,6350,0
|
|
20231103,115300,41953610,6350,6350,6350,6350,1
|
|
20231103,115200,41947260,6290,6340,6340,6290,25
|
|
20231103,115100,41789340,6350,6350,6350,6350,5
|
|
20231103,115000,41757590,6350,6350,6350,6350,0
|
|
20231103,114900,41757590,6350,6350,6350,6350,0
|
|
20231103,114800,41757590,6350,6350,6350,6350,0
|
|
20231103,114700,41757590,6350,6350,6350,6350,0
|
|
20231103,114600,41757590,6350,6350,6350,6350,0
|
|
20231103,114500,41757590,6350,6350,6350,6350,0
|
|
20231103,114400,41757590,6350,6350,6350,6350,0
|
|
20231103,114300,41757590,6350,6350,6350,6350,0
|
|
20231103,114200,41757590,6350,6350,6350,6350,10
|
|
20231103,114100,41694090,6350,6350,6350,6350,0
|
|
20231103,114000,41694090,6350,6350,6350,6350,0
|
|
20231103,113900,41694090,6350,6350,6350,6350,0
|
|
20231103,113800,41694090,6350,6350,6350,6350,0
|
|
20231103,113700,41694090,6350,6350,6350,6350,0
|
|
20231103,113600,41694090,6350,6350,6350,6350,0
|
|
20231103,113500,41694090,6350,6350,6350,6350,0
|
|
20231103,113400,41694090,6350,6350,6350,6350,0
|
|
20231103,113300,41694090,6350,6350,6350,6350,0
|
|
20231103,113200,41694090,6350,6350,6350,6350,8
|
|
20231103,113100,41643290,6350,6350,6350,6350,0
|
|
20231103,113000,41643290,6350,6350,6350,6350,7
|
|
20231103,112900,41598840,6350,6340,6350,6340,6
|
|
20231103,112800,41560790,6350,6350,6350,6350,0
|
|
20231103,112700,41560790,6350,6350,6350,6350,0
|
|
20231103,112600,41560790,6350,6330,6350,6330,17
|
|
20231103,112500,41453010,6340,6340,6340,6340,3
|
|
20231103,112400,41433990,6350,6350,6350,6350,0
|
|
20231103,112300,41433990,6350,6350,6350,6350,10
|
|
20231103,112200,41370490,6350,6350,6350,6350,0
|
|
20231103,112100,41370490,6350,6350,6350,6350,0
|
|
20231103,112000,41370490,6350,6360,6360,6350,36
|
|
20231103,111900,41141850,6370,6360,6370,6360,3
|
|
20231103,111800,41122760,6360,6360,6360,6360,4
|
|
20231103,111700,41097320,6370,6370,6370,6370,0
|
|
20231103,111600,41097320,6370,6370,6370,6370,0
|
|
20231103,111500,41097320,6370,6370,6370,6370,0
|
|
20231103,111400,41097320,6370,6370,6370,6370,0
|
|
20231103,111300,41097320,6370,6380,6380,6370,16
|
|
20231103,111200,40995340,6380,6380,6380,6380,0
|
|
20231103,111100,40995340,6380,6380,6380,6380,0
|
|
20231103,111000,40995340,6380,6380,6380,6380,0
|
|
20231103,110900,40995340,6380,6380,6380,6380,0
|
|
20231103,110800,40995340,6380,6380,6380,6380,0
|
|
20231103,110700,40995340,6380,6380,6380,6380,0
|
|
20231103,110600,40995340,6380,6380,6380,6380,13
|
|
20231103,110500,40912400,6380,6380,6380,6380,3
|
|
20231103,110400,40893260,6390,6390,6390,6390,0
|
|
20231103,110300,40893260,6390,6390,6390,6390,11
|
|
20231103,110200,40822970,6400,6400,6400,6400,1
|
|
20231103,110100,40816570,6400,6400,6400,6400,26
|
|
20231103,110000,40650170,6400,6400,6400,6390,121
|
|
20231103,105900,39876700,6390,6380,6400,6350,577
|
|
20231103,105800,36188270,6380,6360,6380,6360,52
|
|
20231103,105700,35857350,6360,6350,6360,6350,1768
|
|
20231103,105600,24630450,6350,6340,6350,6340,281
|
|
20231103,105500,22847780,6340,6340,6340,6340,1
|
|
20231103,105400,22841440,6330,6330,6330,6330,10
|
|
20231103,105300,22778140,6340,6340,6340,6340,40
|
|
20231103,105200,22524540,6340,6310,6340,6310,122
|
|
20231103,105100,21753260,6320,6310,6320,6310,22
|
|
20231103,105000,21614370,6320,6320,6320,6320,4
|
|
20231103,104900,21589090,6320,6320,6320,6320,0
|
|
20231103,104800,21589090,6320,6320,6320,6320,1
|
|
20231103,104700,21582770,6320,6320,6320,6320,0
|
|
20231103,104600,21582770,6320,6320,6320,6320,1
|
|
20231103,104500,21576450,6280,6280,6280,6280,100
|
|
20231103,104400,20948450,6290,6290,6290,6290,0
|
|
20231103,104300,20948450,6290,6290,6290,6290,158
|
|
20231103,104200,19954630,6320,6320,6320,6320,0
|
|
20231103,104100,19954630,6320,6320,6320,6320,0
|
|
20231103,104000,19954630,6320,6320,6320,6320,1
|
|
20231103,103900,19948310,6310,6310,6310,6310,3
|
|
20231103,103800,19929380,6320,6320,6320,6320,0
|
|
20231103,103700,19929380,6320,6320,6320,6320,0
|
|
20231103,103600,19929380,6320,6310,6320,6310,10
|
|
20231103,103500,19866210,6310,6290,6320,6290,607
|
|
20231103,103400,16045960,6290,6280,6290,6280,30
|
|
20231103,103300,15857460,6250,6250,6250,6250,0
|
|
20231103,103200,15857460,6250,6250,6250,6250,0
|
|
20231103,103100,15857460,6250,6250,6250,6250,0
|
|
20231103,103000,15857460,6250,6250,6250,6250,0
|
|
20231103,102900,15857460,6250,6250,6250,6250,0
|
|
20231103,102800,15857460,6250,6250,6250,6250,0
|
|
20231103,102700,15857460,6250,6250,6250,6250,0
|
|
20231103,102600,15857460,6250,6250,6250,6250,0
|
|
20231103,102500,15857460,6250,6250,6250,6250,1
|
|
20231103,102400,15851210,6270,6270,6270,6270,0
|
|
20231103,102300,15851210,6270,6270,6270,6270,0
|
|
20231103,102200,15851210,6270,6270,6270,6270,0
|
|
20231103,102100,15851210,6270,6270,6270,6270,118
|
|
20231103,102000,15111350,6270,6270,6270,6260,504
|
|
20231103,101900,11951310,6260,6260,6260,6260,9
|
|
20231103,101800,11894970,6260,6260,6260,6260,0
|
|
20231103,101700,11894970,6260,6260,6260,6260,0
|
|
20231103,101600,11894970,6260,6260,6260,6260,0
|
|
20231103,101500,11894970,6260,6260,6260,6260,0
|
|
20231103,101400,11894970,6260,6260,6260,6260,0
|
|
20231103,101300,11894970,6260,6260,6260,6260,0
|
|
20231103,101200,11894970,6260,6260,6260,6260,0
|
|
20231103,101100,11894970,6260,6260,6260,6260,8
|
|
20231103,101000,11844890,6260,6260,6260,6260,0
|
|
20231103,100900,11844890,6260,6260,6260,6260,1
|
|
20231103,100800,11838630,6230,6230,6230,6230,0
|
|
20231103,100700,11838630,6230,6250,6250,6230,15
|
|
20231103,100600,11745130,6240,6240,6240,6240,0
|
|
20231103,100500,11745130,6240,6240,6240,6240,0
|
|
20231103,100400,11745130,6240,6240,6240,6240,0
|
|
20231103,100300,11745130,6240,6240,6240,6240,26
|
|
20231103,100200,11582890,6220,6220,6220,6220,0
|
|
20231103,100100,11582890,6220,6220,6220,6220,397
|
|
20231103,100000,9113550,6220,6220,6220,6220,3
|
|
20231103,095900,9094890,6210,6210,6210,6210,0
|
|
20231103,095800,9094890,6210,6210,6210,6210,0
|
|
20231103,095700,9094890,6210,6210,6210,6210,0
|
|
20231103,095600,9094890,6210,6210,6210,6210,0
|
|
20231103,095500,9094890,6210,6210,6210,6210,0
|
|
20231103,095400,9094890,6210,6210,6210,6210,97
|
|
20231103,095300,8492520,6220,6230,6230,6220,45
|
|
20231103,095200,8212510,6270,6270,6270,6270,0
|
|
20231103,095100,8212510,6270,6270,6270,6270,0
|
|
20231103,095000,8212510,6270,6260,6270,6260,50
|
|
20231103,094900,7899020,6230,6240,6240,6230,300
|
|
20231103,094800,6029990,6260,6260,6260,6260,1
|
|
20231103,094700,6023730,6230,6240,6240,6230,30
|
|
20231103,094600,5836740,6230,6230,6230,6230,0
|
|
20231103,094500,5836740,6230,6250,6250,6230,200
|
|
20231103,094400,4590540,6260,6260,6260,6260,0
|
|
20231103,094300,4590540,6260,6260,6260,6260,0
|
|
20231103,094200,4590540,6260,6260,6260,6260,4
|
|
20231103,094100,4565500,6270,6270,6270,6270,0
|
|
20231103,094000,4565500,6270,6270,6270,6270,0
|
|
20231103,093900,4565500,6270,6270,6270,6270,0
|
|
20231103,093800,4565500,6270,6270,6270,6270,0
|
|
20231103,093700,4565500,6270,6270,6270,6270,0
|
|
20231103,093600,4565500,6270,6270,6270,6270,0
|
|
20231103,093500,4565500,6270,6270,6270,6270,1
|
|
20231103,093400,4559230,6260,6260,6260,6260,0
|
|
20231103,093300,4559230,6260,6270,6270,6260,2
|
|
20231103,093200,4546700,6280,6280,6280,6280,0
|
|
20231103,093100,4546700,6280,6280,6280,6280,0
|
|
20231103,093000,4546700,6280,6280,6280,6280,0
|
|
20231103,092900,4546700,6280,6280,6280,6280,0
|
|
20231103,092800,4546700,6280,6280,6280,6280,0
|
|
20231103,092700,4546700,6280,6280,6280,6280,0
|
|
20231103,092600,4546700,6280,6280,6280,6280,0
|
|
20231103,092500,4546700,6280,6280,6280,6280,0
|
|
20231103,092400,4546700,6280,6250,6280,6240,652
|
|
20231103,092300,476630,6280,6280,6280,6280,0
|
|
20231103,092200,476630,6280,6280,6280,6280,0
|
|
20231103,092100,476630,6280,6280,6280,6280,0
|
|
20231103,092000,476630,6280,6280,6280,6280,0
|
|
20231103,091900,476630,6280,6280,6280,6280,0
|
|
20231103,091800,476630,6280,6280,6280,6280,0
|
|
20231103,091700,476630,6280,6270,6280,6270,50
|
|
20231103,091600,162770,6260,6260,6260,6260,5
|
|
20231103,091500,131470,6260,6260,6260,6260,5
|
|
20231103,091400,100170,6260,6260,6260,6260,0
|
|
20231103,091300,100170,6260,6260,6260,6260,2
|
|
20231103,091200,87650,6270,6270,6270,6270,0
|
|
20231103,091100,87650,6270,6270,6270,6270,0
|
|
20231103,091000,87650,6270,6270,6270,6270,0
|
|
20231103,090900,87650,6270,6270,6270,6270,0
|
|
20231103,090800,87650,6270,6270,6270,6270,0
|
|
20231103,090700,87650,6270,6270,6270,6270,0
|
|
20231103,090600,87650,6270,6270,6270,6270,0
|
|
20231103,090500,87650,6270,6260,6270,6260,2
|
|
20231103,090400,75120,6260,6260,6260,6260,0
|
|
20231103,090300,75120,6260,6260,6260,6260,6
|
|
20231103,090200,37560,6260,6260,6260,6260,2
|
|
20231103,090100,25040,6260,6260,6260,6260,0
|
|
20231103,090000,25040,6260,6260,6260,6260,4
|