622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191900,25727730,7100,7100,7100,7100,96
|
|
20231102,191800,25727730,7100,7100,7100,7100,0
|
|
20231102,191700,25727730,7100,7100,7100,7100,0
|
|
20231102,191600,25727730,7100,7100,7100,7100,0
|
|
20231102,191500,25727730,7100,7100,7100,7100,0
|
|
20231102,191400,25727730,7100,7100,7100,7100,0
|
|
20231102,191300,25727730,7100,7100,7100,7100,0
|
|
20231102,191200,25727730,7100,7100,7100,7100,0
|
|
20231102,191100,25727730,7100,7100,7100,7100,0
|
|
20231102,191000,25727730,7100,7100,7100,7100,0
|
|
20231102,190900,25727730,7100,7100,7100,7100,0
|
|
20231102,190800,25727730,7100,7100,7100,7100,0
|
|
20231102,190700,25727730,7100,7100,7100,7100,0
|
|
20231102,190600,25727730,7100,7100,7100,7100,0
|
|
20231102,190500,25727730,7100,7100,7100,7100,0
|
|
20231102,190400,25727730,7100,7100,7100,7100,0
|
|
20231102,190300,25727730,7100,7100,7100,7100,0
|
|
20231102,190200,25727730,7100,7100,7100,7100,0
|
|
20231102,190100,25727730,7100,7100,7100,7100,0
|
|
20231102,190000,25727730,7100,7100,7100,7100,0
|
|
20231102,185900,25727730,7100,7100,7100,7100,0
|
|
20231102,185800,25727730,7100,7100,7100,7100,0
|
|
20231102,185700,25727730,7100,7100,7100,7100,0
|
|
20231102,185600,25727730,7100,7100,7100,7100,0
|
|
20231102,185500,25727730,7100,7100,7100,7100,0
|
|
20231102,185400,25727730,7100,7100,7100,7100,0
|
|
20231102,185300,25727730,7100,7100,7100,7100,0
|
|
20231102,185200,25727730,7100,7100,7100,7100,0
|
|
20231102,185100,25727730,7100,7100,7100,7100,0
|
|
20231102,185000,25727730,7100,7100,7100,7100,0
|
|
20231102,184900,25727730,7100,7100,7100,7100,96
|
|
20231102,184800,25727730,7100,7100,7100,7100,0
|
|
20231102,184700,25727730,7100,7100,7100,7100,0
|
|
20231102,184600,25727730,7100,7100,7100,7100,0
|
|
20231102,184500,25727730,7100,7100,7100,7100,0
|
|
20231102,184400,25727730,7100,7100,7100,7100,0
|
|
20231102,184300,25727730,7100,7100,7100,7100,0
|
|
20231102,184200,25727730,7100,7100,7100,7100,0
|
|
20231102,184100,25727730,7100,7100,7100,7100,0
|
|
20231102,184000,25727730,7100,7100,7100,7100,0
|
|
20231102,183900,25727730,7100,7100,7100,7100,0
|
|
20231102,183800,25727730,7100,7100,7100,7100,0
|
|
20231102,183700,25727730,7100,7100,7100,7100,0
|
|
20231102,183600,25727730,7100,7100,7100,7100,0
|
|
20231102,183500,25727730,7100,7100,7100,7100,0
|
|
20231102,183400,25727730,7100,7100,7100,7100,0
|
|
20231102,183300,25727730,7100,7100,7100,7100,0
|
|
20231102,183200,25727730,7100,7100,7100,7100,0
|
|
20231102,183100,25727730,7100,7100,7100,7100,0
|
|
20231102,183000,25727730,7100,7100,7100,7100,0
|
|
20231102,182900,25727730,7100,7100,7100,7100,0
|
|
20231102,182800,25727730,7100,7100,7100,7100,0
|
|
20231102,182700,25727730,7100,7100,7100,7100,0
|
|
20231102,182600,25727730,7100,7100,7100,7100,0
|
|
20231102,182500,25727730,7100,7100,7100,7100,0
|
|
20231102,182400,25727730,7100,7100,7100,7100,0
|
|
20231102,182300,25727730,7100,7100,7100,7100,0
|
|
20231102,182200,25727730,7100,7100,7100,7100,0
|
|
20231102,182100,25727730,7100,7100,7100,7100,0
|
|
20231102,182000,25727730,7100,7100,7100,7100,0
|
|
20231102,181900,25727730,7100,7100,7100,7100,96
|
|
20231102,181800,25727730,7100,7100,7100,7100,0
|
|
20231102,181700,25727730,7100,7100,7100,7100,0
|
|
20231102,181600,25727730,7100,7100,7100,7100,0
|
|
20231102,181500,25727730,7100,7100,7100,7100,0
|
|
20231102,181400,25727730,7100,7100,7100,7100,0
|
|
20231102,181300,25727730,7100,7100,7100,7100,0
|
|
20231102,181200,25727730,7100,7100,7100,7100,0
|
|
20231102,181100,25727730,7100,7100,7100,7100,0
|
|
20231102,181000,25727730,7100,7100,7100,7100,0
|
|
20231102,180900,25727730,7100,7100,7100,7100,0
|
|
20231102,180800,25727730,7100,7100,7100,7100,0
|
|
20231102,180700,25727730,7100,7100,7100,7100,0
|
|
20231102,180600,25727730,7100,7100,7100,7100,0
|
|
20231102,180500,25727730,7100,7100,7100,7100,0
|
|
20231102,180400,25727730,7100,7100,7100,7100,0
|
|
20231102,180300,25727730,7100,7100,7100,7100,0
|
|
20231102,180200,25727730,7100,7100,7100,7100,0
|
|
20231102,180100,25727730,7100,7100,7100,7100,0
|
|
20231102,180000,25727730,7100,7100,7100,7100,0
|
|
20231102,175900,25727730,7100,7100,7100,7100,0
|
|
20231102,175800,25727730,7100,7100,7100,7100,0
|
|
20231102,175700,25727730,7100,7100,7100,7100,0
|
|
20231102,175600,25727730,7100,7100,7100,7100,0
|
|
20231102,175500,25727730,7100,7100,7100,7100,0
|
|
20231102,175400,25727730,7100,7100,7100,7100,0
|
|
20231102,175300,25727730,7100,7100,7100,7100,0
|
|
20231102,175200,25727730,7100,7100,7100,7100,0
|
|
20231102,175100,25727730,7100,7100,7100,7100,0
|
|
20231102,175000,25727730,7100,7100,7100,7100,0
|
|
20231102,174900,25727730,7100,7100,7100,7100,96
|
|
20231102,174800,25727730,7100,7100,7100,7100,0
|
|
20231102,174700,25727730,7100,7100,7100,7100,0
|
|
20231102,174600,25727730,7100,7100,7100,7100,0
|
|
20231102,174500,25727730,7100,7100,7100,7100,0
|
|
20231102,174400,25727730,7100,7100,7100,7100,0
|
|
20231102,174300,25727730,7100,7100,7100,7100,0
|
|
20231102,174200,25727730,7100,7100,7100,7100,0
|
|
20231102,174100,25727730,7100,7100,7100,7100,0
|
|
20231102,174000,25727730,7100,7100,7100,7100,0
|
|
20231102,173900,25727730,7100,7100,7100,7100,0
|
|
20231102,173800,25727730,7100,7100,7100,7100,0
|
|
20231102,173700,25727730,7100,7100,7100,7100,0
|
|
20231102,173600,25727730,7100,7100,7100,7100,0
|
|
20231102,173500,25727730,7100,7100,7100,7100,0
|
|
20231102,173400,25727730,7100,7100,7100,7100,0
|
|
20231102,173300,25727730,7100,7100,7100,7100,0
|
|
20231102,173200,25727730,7100,7100,7100,7100,0
|
|
20231102,173100,25727730,7100,7100,7100,7100,0
|
|
20231102,173000,25727730,7100,7100,7100,7100,0
|
|
20231102,172900,25727730,7100,7100,7100,7100,0
|
|
20231102,172800,25727730,7100,7100,7100,7100,0
|
|
20231102,172700,25727730,7100,7100,7100,7100,0
|
|
20231102,172600,25727730,7100,7100,7100,7100,0
|
|
20231102,172500,25727730,7100,7100,7100,7100,0
|
|
20231102,172400,25727730,7100,7100,7100,7100,0
|
|
20231102,172300,25727730,7100,7100,7100,7100,0
|
|
20231102,172200,25727730,7100,7100,7100,7100,0
|
|
20231102,172100,25727730,7100,7100,7100,7100,0
|
|
20231102,172000,25727730,7100,7100,7100,7100,0
|
|
20231102,171900,25727730,7100,7100,7100,7100,96
|
|
20231102,171800,25727730,7100,7100,7100,7100,0
|
|
20231102,171700,25727730,7100,7100,7100,7100,0
|
|
20231102,171600,25727730,7100,7100,7100,7100,0
|
|
20231102,171500,25727730,7100,7100,7100,7100,0
|
|
20231102,171400,25727730,7100,7100,7100,7100,0
|
|
20231102,171300,25727730,7100,7100,7100,7100,0
|
|
20231102,171200,25727730,7100,7100,7100,7100,0
|
|
20231102,171100,25727730,7100,7100,7100,7100,0
|
|
20231102,171000,25727730,7100,7100,7100,7100,0
|
|
20231102,170900,25727730,7100,7100,7100,7100,0
|
|
20231102,170800,25727730,7100,7100,7100,7100,0
|
|
20231102,170700,25727730,7100,7100,7100,7100,0
|
|
20231102,170600,25727730,7100,7100,7100,7100,0
|
|
20231102,170500,25727730,7100,7100,7100,7100,0
|
|
20231102,170400,25727730,7100,7100,7100,7100,0
|
|
20231102,170300,25727730,7100,7100,7100,7100,0
|
|
20231102,170200,25727730,7100,7100,7100,7100,0
|
|
20231102,170100,25727730,7100,7100,7100,7100,0
|
|
20231102,170000,25727730,7100,7100,7100,7100,0
|
|
20231102,165900,25727730,7100,7100,7100,7100,0
|
|
20231102,165800,25727730,7100,7100,7100,7100,0
|
|
20231102,165700,25727730,7100,7100,7100,7100,0
|
|
20231102,165600,25727730,7100,7100,7100,7100,0
|
|
20231102,165500,25727730,7100,7100,7100,7100,0
|
|
20231102,165400,25727730,7100,7100,7100,7100,0
|
|
20231102,165300,25727730,7100,7100,7100,7100,0
|
|
20231102,165200,25727730,7100,7100,7100,7100,0
|
|
20231102,165100,25727730,7100,7100,7100,7100,0
|
|
20231102,165000,25727730,7100,7100,7100,7100,0
|
|
20231102,164900,25727730,7100,7100,7100,7100,96
|
|
20231102,164800,25727730,7100,7100,7100,7100,0
|
|
20231102,164700,25727730,7100,7100,7100,7100,0
|
|
20231102,164600,25727730,7100,7100,7100,7100,0
|
|
20231102,164500,25727730,7100,7100,7100,7100,0
|
|
20231102,164400,25727730,7100,7100,7100,7100,0
|
|
20231102,164300,25727730,7100,7100,7100,7100,0
|
|
20231102,164200,25727730,7100,7100,7100,7100,0
|
|
20231102,164100,25727730,7100,7100,7100,7100,0
|
|
20231102,164000,25727730,7100,7100,7100,7100,0
|
|
20231102,163900,25727730,7100,7100,7100,7100,0
|
|
20231102,163800,25727730,7100,7100,7100,7100,0
|
|
20231102,163700,25727730,7100,7100,7100,7100,0
|
|
20231102,163600,25727730,7100,7100,7100,7100,0
|
|
20231102,163500,25727730,7100,7100,7100,7100,0
|
|
20231102,163400,25727730,7100,7100,7100,7100,0
|
|
20231102,163300,25727730,7100,7100,7100,7100,0
|
|
20231102,163200,25727730,7100,7100,7100,7100,0
|
|
20231102,163100,25727730,7100,7100,7100,7100,0
|
|
20231102,163000,25727730,7100,7100,7100,7100,0
|
|
20231102,162900,25727730,7100,7100,7100,7100,0
|
|
20231102,162800,25727730,7100,7100,7100,7100,0
|
|
20231102,162700,25727730,7100,7100,7100,7100,0
|
|
20231102,162600,25727730,7100,7100,7100,7100,0
|
|
20231102,162500,25727730,7100,7100,7100,7100,0
|
|
20231102,162400,25727730,7100,7100,7100,7100,0
|
|
20231102,162300,25727730,7100,7100,7100,7100,0
|
|
20231102,162200,25727730,7100,7100,7100,7100,0
|
|
20231102,162100,25727730,7100,7100,7100,7100,0
|
|
20231102,162000,25727730,7100,7100,7100,7100,0
|
|
20231102,161900,25727730,7100,7100,7100,7100,96
|
|
20231102,161800,25727730,7100,7100,7100,7100,0
|
|
20231102,161700,25727730,7100,7100,7100,7100,0
|
|
20231102,161600,25727730,7100,7100,7100,7100,0
|
|
20231102,161500,25727730,7100,7100,7100,7100,0
|
|
20231102,161400,25727730,7100,7100,7100,7100,0
|
|
20231102,161300,25727730,7100,7100,7100,7100,0
|
|
20231102,161200,25727730,7100,7100,7100,7100,0
|
|
20231102,161100,25727730,7100,7100,7100,7100,0
|
|
20231102,161000,25727730,7100,7100,7100,7100,0
|
|
20231102,160900,25727730,7100,7100,7100,7100,0
|
|
20231102,160800,25727730,7100,7100,7100,7100,0
|
|
20231102,160700,25727730,7100,7100,7100,7100,0
|
|
20231102,160600,25727730,7100,7100,7100,7100,0
|
|
20231102,160500,25727730,7100,7100,7100,7100,0
|
|
20231102,160400,25727730,7100,7100,7100,7100,0
|
|
20231102,160300,25727730,7100,7100,7100,7100,0
|
|
20231102,160200,25727730,7100,7100,7100,7100,0
|
|
20231102,160100,25727730,7100,7100,7100,7100,0
|
|
20231102,160000,25727730,7100,7100,7100,7100,0
|
|
20231102,155900,25727730,7100,7100,7100,7100,0
|
|
20231102,155800,25727730,7100,7100,7100,7100,0
|
|
20231102,155700,25727730,7100,7100,7100,7100,0
|
|
20231102,155600,25727730,7100,7100,7100,7100,0
|
|
20231102,155500,25727730,7100,7100,7100,7100,0
|
|
20231102,155400,25727730,7100,7100,7100,7100,0
|
|
20231102,155300,25727730,7100,7100,7100,7100,0
|
|
20231102,155200,25727730,7100,7100,7100,7100,0
|
|
20231102,155100,25727730,7100,7100,7100,7100,0
|
|
20231102,155000,25727730,7100,7100,7100,7100,0
|
|
20231102,154900,25727730,7100,7100,7100,7100,96
|
|
20231102,154800,25727730,7100,7100,7100,7100,0
|
|
20231102,154700,25727730,7100,7100,7100,7100,0
|
|
20231102,154600,25727730,7100,7100,7100,7100,0
|
|
20231102,154500,25727730,7100,7100,7100,7100,0
|
|
20231102,154400,25727730,7100,7100,7100,7100,0
|
|
20231102,154300,25727730,7100,7100,7100,7100,0
|
|
20231102,154200,25727730,7100,7100,7100,7100,0
|
|
20231102,154100,25727730,7100,7100,7100,7100,0
|
|
20231102,154000,25727730,7100,7100,7100,7100,0
|
|
20231102,153900,25727730,7100,7100,7100,7100,0
|
|
20231102,153800,25727730,7100,7100,7100,7100,0
|
|
20231102,153700,25727730,7100,7100,7100,7100,0
|
|
20231102,153600,25727730,7100,7100,7100,7100,0
|
|
20231102,153500,25727730,7100,7100,7100,7100,0
|
|
20231102,153400,25727730,7100,7100,7100,7100,0
|
|
20231102,153300,25727730,7100,7100,7100,7100,0
|
|
20231102,153200,25727730,7100,7100,7100,7100,0
|
|
20231102,153100,25727730,7100,7100,7100,7100,0
|
|
20231102,153000,25727730,7100,7100,7100,7100,96
|
|
20231102,152900,25046130,7040,7040,7040,7040,0
|
|
20231102,152800,25046130,7040,7040,7040,7040,0
|
|
20231102,152700,25046130,7040,7040,7040,7040,0
|
|
20231102,152600,25046130,7040,7040,7040,7040,0
|
|
20231102,152500,25046130,7040,7040,7040,7040,0
|
|
20231102,152400,25046130,7040,7040,7040,7040,0
|
|
20231102,152300,25046130,7040,7040,7040,7040,0
|
|
20231102,152200,25046130,7040,7040,7040,7040,0
|
|
20231102,152100,25046130,7040,7040,7040,7040,0
|
|
20231102,152000,25046130,7040,7040,7040,7040,0
|
|
20231102,151900,25046130,7040,7040,7040,7040,0
|
|
20231102,151800,25046130,7040,7040,7040,7040,0
|
|
20231102,151700,25046130,7040,7040,7040,7040,0
|
|
20231102,151600,25046130,7040,7040,7040,7040,0
|
|
20231102,151500,25046130,7040,7040,7040,7040,0
|
|
20231102,151400,25046130,7040,7040,7040,7040,1
|
|
20231102,151300,25039090,7040,7040,7040,7040,0
|
|
20231102,151200,25039090,7040,7040,7040,7040,2
|
|
20231102,151100,25025010,7040,7040,7040,7040,0
|
|
20231102,151000,25025010,7040,7040,7040,7040,0
|
|
20231102,150900,25025010,7040,7040,7040,7040,0
|
|
20231102,150800,25025010,7040,7040,7040,7040,400
|
|
20231102,150700,22209010,7040,7040,7040,7040,0
|
|
20231102,150600,22209010,7040,7040,7040,7040,8
|
|
20231102,150500,22152690,7040,7040,7040,7040,0
|
|
20231102,150400,22152690,7040,7040,7040,7040,0
|
|
20231102,150300,22152690,7040,7040,7040,7040,0
|
|
20231102,150200,22152690,7040,7040,7040,7040,0
|
|
20231102,150100,22152690,7040,7040,7040,7040,0
|
|
20231102,150000,22152690,7040,7040,7040,7040,0
|
|
20231102,145900,22152690,7040,7040,7040,7040,0
|
|
20231102,145800,22152690,7040,7040,7040,7040,0
|
|
20231102,145700,22152690,7040,7040,7040,7040,0
|
|
20231102,145600,22152690,7040,7040,7040,7040,0
|
|
20231102,145500,22152690,7040,7040,7040,7040,0
|
|
20231102,145400,22152690,7040,7040,7040,7040,0
|
|
20231102,145300,22152690,7040,7040,7040,7040,1
|
|
20231102,145200,22145650,7040,7040,7040,7040,1
|
|
20231102,145100,22138610,7040,7040,7040,7040,446
|
|
20231102,145000,18998770,7020,7020,7020,7020,0
|
|
20231102,144900,18998770,7020,7020,7020,7020,0
|
|
20231102,144800,18998770,7020,7020,7020,7020,0
|
|
20231102,144700,18998770,7020,7020,7020,7020,0
|
|
20231102,144600,18998770,7020,7020,7020,7020,0
|
|
20231102,144500,18998770,7020,7020,7020,7020,0
|
|
20231102,144400,18998770,7020,7020,7020,7020,0
|
|
20231102,144300,18998770,7020,7020,7020,7020,0
|
|
20231102,144200,18998770,7020,7020,7020,7020,0
|
|
20231102,144100,18998770,7020,7020,7020,7020,0
|
|
20231102,144000,18998770,7020,7020,7020,7020,0
|
|
20231102,143900,18998770,7020,7020,7020,7020,0
|
|
20231102,143800,18998770,7020,7020,7020,7020,0
|
|
20231102,143700,18998770,7020,7020,7020,7020,2
|
|
20231102,143600,18984730,7040,7040,7040,7040,0
|
|
20231102,143500,18984730,7040,7040,7040,7040,0
|
|
20231102,143400,18984730,7040,7040,7040,7040,0
|
|
20231102,143300,18984730,7040,7040,7040,7040,0
|
|
20231102,143200,18984730,7040,7040,7040,7040,0
|
|
20231102,143100,18984730,7040,7040,7040,7040,0
|
|
20231102,143000,18984730,7040,7040,7040,7040,0
|
|
20231102,142900,18984730,7040,7040,7040,7040,0
|
|
20231102,142800,18984730,7040,7040,7040,7040,2
|
|
20231102,142700,18970650,7020,7020,7020,7020,0
|
|
20231102,142600,18970650,7020,7020,7020,7020,0
|
|
20231102,142500,18970650,7020,7020,7020,7020,39
|
|
20231102,142400,18696870,7020,7030,7030,7020,65
|
|
20231102,142300,18239970,7040,7040,7040,7040,0
|
|
20231102,142200,18239970,7040,7040,7040,7040,0
|
|
20231102,142100,18239970,7040,7040,7040,7040,0
|
|
20231102,142000,18239970,7040,7040,7040,7040,1
|
|
20231102,141900,18232930,7040,7040,7040,7040,0
|
|
20231102,141800,18232930,7040,7040,7040,7040,0
|
|
20231102,141700,18232930,7040,7040,7040,7040,0
|
|
20231102,141600,18232930,7040,7040,7040,7040,0
|
|
20231102,141500,18232930,7040,7040,7040,7040,0
|
|
20231102,141400,18232930,7040,7040,7040,7040,0
|
|
20231102,141300,18232930,7040,7040,7040,7040,0
|
|
20231102,141200,18232930,7040,7040,7040,7040,1
|
|
20231102,141100,18225890,7040,7040,7040,7040,0
|
|
20231102,141000,18225890,7040,7040,7040,7040,0
|
|
20231102,140900,18225890,7040,7040,7040,7040,0
|
|
20231102,140800,18225890,7040,7040,7040,7040,0
|
|
20231102,140700,18225890,7040,7040,7040,7040,0
|
|
20231102,140600,18225890,7040,7040,7040,7040,0
|
|
20231102,140500,18225890,7040,7040,7040,7040,0
|
|
20231102,140400,18225890,7040,7040,7040,7040,0
|
|
20231102,140300,18225890,7040,7040,7040,7040,0
|
|
20231102,140200,18225890,7040,7040,7040,7040,0
|
|
20231102,140100,18225890,7040,7040,7040,7040,0
|
|
20231102,140000,18225890,7040,7040,7040,7040,0
|
|
20231102,135900,18225890,7040,7040,7040,7040,0
|
|
20231102,135800,18225890,7040,7040,7040,7040,0
|
|
20231102,135700,18225890,7040,7040,7040,7040,0
|
|
20231102,135600,18225890,7040,7040,7040,7040,0
|
|
20231102,135500,18225890,7040,7040,7040,7040,0
|
|
20231102,135400,18225890,7040,7040,7040,7040,0
|
|
20231102,135300,18225890,7040,7040,7040,7040,0
|
|
20231102,135200,18225890,7040,7040,7040,7040,0
|
|
20231102,135100,18225890,7040,7040,7040,7040,0
|
|
20231102,135000,18225890,7040,7040,7040,7040,2
|
|
20231102,134900,18211810,7040,7040,7040,7040,0
|
|
20231102,134800,18211810,7040,7040,7040,7040,0
|
|
20231102,134700,18211810,7040,7040,7040,7040,0
|
|
20231102,134600,18211810,7040,7040,7040,7040,0
|
|
20231102,134500,18211810,7040,7040,7040,7040,0
|
|
20231102,134400,18211810,7040,7040,7040,7040,0
|
|
20231102,134300,18211810,7040,7040,7040,7040,0
|
|
20231102,134200,18211810,7040,7040,7040,7040,0
|
|
20231102,134100,18211810,7040,7040,7040,7040,0
|
|
20231102,134000,18211810,7040,7040,7040,7040,0
|
|
20231102,133900,18211810,7040,7040,7040,7040,0
|
|
20231102,133800,18211810,7040,7040,7040,7040,0
|
|
20231102,133700,18211810,7040,7040,7040,7040,0
|
|
20231102,133600,18211810,7040,7040,7040,7040,0
|
|
20231102,133500,18211810,7040,7040,7040,7040,0
|
|
20231102,133400,18211810,7040,7040,7040,7040,0
|
|
20231102,133300,18211810,7040,7040,7040,7040,0
|
|
20231102,133200,18211810,7040,7040,7040,7040,0
|
|
20231102,133100,18211810,7040,7040,7040,7040,0
|
|
20231102,133000,18211810,7040,7040,7040,7040,0
|
|
20231102,132900,18211810,7040,7040,7040,7040,0
|
|
20231102,132800,18211810,7040,7040,7040,7040,0
|
|
20231102,132700,18211810,7040,7040,7040,7040,0
|
|
20231102,132600,18211810,7040,7040,7040,7040,0
|
|
20231102,132500,18211810,7040,7040,7040,7040,18
|
|
20231102,132400,18085090,7040,7040,7040,7040,0
|
|
20231102,132300,18085090,7040,7040,7040,7040,0
|
|
20231102,132200,18085090,7040,7040,7040,7040,0
|
|
20231102,132100,18085090,7040,7040,7040,7040,0
|
|
20231102,132000,18085090,7040,7040,7040,7040,0
|
|
20231102,131900,18085090,7040,7040,7040,7040,0
|
|
20231102,131800,18085090,7040,7040,7040,7040,0
|
|
20231102,131700,18085090,7040,7040,7040,7040,0
|
|
20231102,131600,18085090,7040,7040,7040,7040,0
|
|
20231102,131500,18085090,7040,7040,7040,7040,0
|
|
20231102,131400,18085090,7040,7040,7040,7040,0
|
|
20231102,131300,18085090,7040,7040,7040,7040,0
|
|
20231102,131200,18085090,7040,7040,7040,7040,0
|
|
20231102,131100,18085090,7040,7040,7040,7040,0
|
|
20231102,131000,18085090,7040,7040,7040,7040,0
|
|
20231102,130900,18085090,7040,7040,7040,7040,0
|
|
20231102,130800,18085090,7040,7040,7040,7040,0
|
|
20231102,130700,18085090,7040,7040,7040,7040,0
|
|
20231102,130600,18085090,7040,7040,7040,7040,0
|
|
20231102,130500,18085090,7040,7040,7040,7040,0
|
|
20231102,130400,18085090,7040,7040,7040,7040,0
|
|
20231102,130300,18085090,7040,7040,7040,7040,0
|
|
20231102,130200,18085090,7040,7040,7040,7040,0
|
|
20231102,130100,18085090,7040,7040,7040,7040,0
|
|
20231102,130000,18085090,7040,7040,7040,7040,0
|
|
20231102,125900,18085090,7040,7040,7040,7040,0
|
|
20231102,125800,18085090,7040,7040,7040,7040,0
|
|
20231102,125700,18085090,7040,7040,7040,7040,0
|
|
20231102,125600,18085090,7040,7040,7040,7040,0
|
|
20231102,125500,18085090,7040,7040,7040,7040,0
|
|
20231102,125400,18085090,7040,7040,7040,7040,0
|
|
20231102,125300,18085090,7040,7040,7040,7040,0
|
|
20231102,125200,18085090,7040,7040,7040,7040,0
|
|
20231102,125100,18085090,7040,7040,7040,7040,0
|
|
20231102,125000,18085090,7040,7040,7040,7040,0
|
|
20231102,124900,18085090,7040,7040,7040,7040,0
|
|
20231102,124800,18085090,7040,7040,7040,7040,0
|
|
20231102,124700,18085090,7040,7040,7040,7040,0
|
|
20231102,124600,18085090,7040,7040,7040,7040,0
|
|
20231102,124500,18085090,7040,7040,7040,7040,0
|
|
20231102,124400,18085090,7040,7040,7040,7040,0
|
|
20231102,124300,18085090,7040,7040,7040,7040,0
|
|
20231102,124200,18085090,7040,7040,7040,7040,0
|
|
20231102,124100,18085090,7040,7040,7040,7040,0
|
|
20231102,124000,18085090,7040,7040,7040,7040,0
|
|
20231102,123900,18085090,7040,7040,7040,7040,0
|
|
20231102,123800,18085090,7040,7040,7040,7040,0
|
|
20231102,123700,18085090,7040,7040,7040,7040,0
|
|
20231102,123600,18085090,7040,7040,7040,7040,0
|
|
20231102,123500,18085090,7040,7040,7040,7040,0
|
|
20231102,123400,18085090,7040,7040,7040,7040,0
|
|
20231102,123300,18085090,7040,7040,7040,7040,0
|
|
20231102,123200,18085090,7040,7040,7040,7040,0
|
|
20231102,123100,18085090,7040,7040,7040,7040,0
|
|
20231102,123000,18085090,7040,7040,7040,7040,0
|
|
20231102,122900,18085090,7040,7040,7040,7040,0
|
|
20231102,122800,18085090,7040,7040,7040,7040,0
|
|
20231102,122700,18085090,7040,7040,7040,7040,0
|
|
20231102,122600,18085090,7040,7040,7040,7040,0
|
|
20231102,122500,18085090,7040,7040,7040,7040,0
|
|
20231102,122400,18085090,7040,7040,7040,7040,0
|
|
20231102,122300,18085090,7040,7040,7040,7040,0
|
|
20231102,122200,18085090,7040,7040,7040,7040,0
|
|
20231102,122100,18085090,7040,7040,7040,7040,7
|
|
20231102,122000,18035810,7040,7040,7040,7040,0
|
|
20231102,121900,18035810,7040,7040,7040,7040,0
|
|
20231102,121800,18035810,7040,7040,7040,7040,0
|
|
20231102,121700,18035810,7040,7040,7040,7040,0
|
|
20231102,121600,18035810,7040,7040,7040,7040,0
|
|
20231102,121500,18035810,7040,7040,7040,7040,0
|
|
20231102,121400,18035810,7040,7040,7040,7040,0
|
|
20231102,121300,18035810,7040,7040,7040,7040,0
|
|
20231102,121200,18035810,7040,7040,7040,7040,0
|
|
20231102,121100,18035810,7040,7040,7040,7040,0
|
|
20231102,121000,18035810,7040,7040,7040,7040,0
|
|
20231102,120900,18035810,7040,7040,7040,7040,0
|
|
20231102,120800,18035810,7040,7040,7040,7040,0
|
|
20231102,120700,18035810,7040,7040,7040,7040,0
|
|
20231102,120600,18035810,7040,7040,7040,7040,0
|
|
20231102,120500,18035810,7040,7040,7040,7040,0
|
|
20231102,120400,18035810,7040,7040,7040,7040,0
|
|
20231102,120300,18035810,7040,7040,7040,7040,3
|
|
20231102,120200,18014690,7020,7020,7020,7020,0
|
|
20231102,120100,18014690,7020,7020,7020,7020,0
|
|
20231102,120000,18014690,7020,7020,7020,7020,0
|
|
20231102,115900,18014690,7020,7020,7020,7020,0
|
|
20231102,115800,18014690,7020,7020,7020,7020,0
|
|
20231102,115700,18014690,7020,7020,7020,7020,0
|
|
20231102,115600,18014690,7020,7020,7020,7020,0
|
|
20231102,115500,18014690,7020,7020,7020,7020,0
|
|
20231102,115400,18014690,7020,7020,7020,7020,0
|
|
20231102,115300,18014690,7020,7020,7020,7020,0
|
|
20231102,115200,18014690,7020,7020,7020,7020,0
|
|
20231102,115100,18014690,7020,7020,7020,7020,12
|
|
20231102,115000,17930450,7030,7030,7030,7030,674
|
|
20231102,114900,13192230,7040,7040,7040,7040,0
|
|
20231102,114800,13192230,7040,7040,7040,7040,9
|
|
20231102,114700,13128870,7040,7040,7040,7040,0
|
|
20231102,114600,13128870,7040,7040,7040,7040,0
|
|
20231102,114500,13128870,7040,7040,7040,7040,0
|
|
20231102,114400,13128870,7040,7040,7040,7040,1
|
|
20231102,114300,13121830,7060,7060,7060,7060,0
|
|
20231102,114200,13121830,7060,7060,7060,7060,0
|
|
20231102,114100,13121830,7060,7060,7060,7060,0
|
|
20231102,114000,13121830,7060,7060,7060,7060,0
|
|
20231102,113900,13121830,7060,7060,7060,7060,0
|
|
20231102,113800,13121830,7060,7060,7060,7060,0
|
|
20231102,113700,13121830,7060,7060,7060,7060,0
|
|
20231102,113600,13121830,7060,7060,7060,7060,0
|
|
20231102,113500,13121830,7060,7060,7060,7060,0
|
|
20231102,113400,13121830,7060,7060,7060,7060,0
|
|
20231102,113300,13121830,7060,7060,7060,7060,0
|
|
20231102,113200,13121830,7060,7060,7060,7060,0
|
|
20231102,113100,13121830,7060,7060,7060,7060,0
|
|
20231102,113000,13121830,7060,7060,7060,7060,0
|
|
20231102,112900,13121830,7060,7060,7060,7060,0
|
|
20231102,112800,13121830,7060,7060,7060,7060,0
|
|
20231102,112700,13121830,7060,7060,7060,7060,7
|
|
20231102,112600,13072410,7030,7030,7030,7030,0
|
|
20231102,112500,13072410,7030,7030,7030,7030,0
|
|
20231102,112400,13072410,7030,7030,7030,7030,0
|
|
20231102,112300,13072410,7030,7030,7030,7030,0
|
|
20231102,112200,13072410,7030,7030,7030,7030,0
|
|
20231102,112100,13072410,7030,7030,7030,7030,0
|
|
20231102,112000,13072410,7030,7030,7030,7030,0
|
|
20231102,111900,13072410,7030,7030,7030,7030,0
|
|
20231102,111800,13072410,7030,7030,7030,7030,0
|
|
20231102,111700,13072410,7030,7030,7030,7030,0
|
|
20231102,111600,13072410,7030,7030,7030,7030,0
|
|
20231102,111500,13072410,7030,7030,7030,7030,0
|
|
20231102,111400,13072410,7030,7030,7030,7030,0
|
|
20231102,111300,13072410,7030,7030,7030,7030,0
|
|
20231102,111200,13072410,7030,7030,7030,7030,0
|
|
20231102,111100,13072410,7030,7030,7030,7030,0
|
|
20231102,111000,13072410,7030,7030,7030,7030,0
|
|
20231102,110900,13072410,7030,7030,7030,7030,0
|
|
20231102,110800,13072410,7030,7030,7030,7030,0
|
|
20231102,110700,13072410,7030,7030,7030,7030,0
|
|
20231102,110600,13072410,7030,7030,7030,7030,0
|
|
20231102,110500,13072410,7030,7030,7030,7030,0
|
|
20231102,110400,13072410,7030,7030,7030,7030,0
|
|
20231102,110300,13072410,7030,7030,7030,7030,5
|
|
20231102,110200,13037260,7060,7060,7060,7060,0
|
|
20231102,110100,13037260,7060,7060,7060,7060,0
|
|
20231102,110000,13037260,7060,7060,7060,7060,0
|
|
20231102,105900,13037260,7060,7060,7060,7060,0
|
|
20231102,105800,13037260,7060,7060,7060,7060,2
|
|
20231102,105700,13023140,7060,7060,7060,7060,0
|
|
20231102,105600,13023140,7060,7060,7060,7060,0
|
|
20231102,105500,13023140,7060,7050,7060,7050,192
|
|
20231102,105400,11669530,7050,7050,7050,7050,0
|
|
20231102,105300,11669530,7050,7050,7050,7050,4
|
|
20231102,105200,11641330,7010,7010,7010,7010,0
|
|
20231102,105100,11641330,7010,7010,7010,7010,0
|
|
20231102,105000,11641330,7010,7010,7010,7010,0
|
|
20231102,104900,11641330,7010,7040,7040,7010,300
|
|
20231102,104800,9533720,7050,7050,7050,7050,0
|
|
20231102,104700,9533720,7050,7050,7050,7050,0
|
|
20231102,104600,9533720,7050,7050,7050,7050,8
|
|
20231102,104500,9477320,7050,7050,7050,7050,0
|
|
20231102,104400,9477320,7050,7050,7050,7050,0
|
|
20231102,104300,9477320,7050,7050,7050,7050,0
|
|
20231102,104200,9477320,7050,7050,7050,7050,0
|
|
20231102,104100,9477320,7050,7050,7050,7050,0
|
|
20231102,104000,9477320,7050,7050,7050,7050,1
|
|
20231102,103900,9470270,7040,7040,7040,7040,0
|
|
20231102,103800,9470270,7040,7040,7040,7040,0
|
|
20231102,103700,9470270,7040,7040,7040,7040,0
|
|
20231102,103600,9470270,7040,7040,7040,7040,0
|
|
20231102,103500,9470270,7040,7040,7040,7040,1
|
|
20231102,103400,9463230,7050,7050,7050,7050,0
|
|
20231102,103300,9463230,7050,7050,7050,7050,0
|
|
20231102,103200,9463230,7050,7050,7050,7050,0
|
|
20231102,103100,9463230,7050,7050,7050,7050,1
|
|
20231102,103000,9456180,7050,7050,7050,7050,0
|
|
20231102,102900,9456180,7050,7050,7050,7050,1
|
|
20231102,102800,9449130,7060,7060,7060,7060,0
|
|
20231102,102700,9449130,7060,7060,7060,7060,0
|
|
20231102,102600,9449130,7060,7060,7060,7060,0
|
|
20231102,102500,9449130,7060,7060,7060,7060,5
|
|
20231102,102400,9413830,7060,7060,7060,7060,1
|
|
20231102,102300,9406770,7060,7060,7060,7060,0
|
|
20231102,102200,9406770,7060,7060,7060,7060,0
|
|
20231102,102100,9406770,7060,7060,7060,7060,0
|
|
20231102,102000,9406770,7060,7040,7060,7040,20
|
|
20231102,101900,9265950,7050,7050,7050,7050,1
|
|
20231102,101800,9258900,7050,7050,7050,7050,13
|
|
20231102,101700,9167250,7050,7050,7050,7050,0
|
|
20231102,101600,9167250,7050,7050,7050,7050,1
|
|
20231102,101500,9160200,7050,7050,7050,7050,0
|
|
20231102,101400,9160200,7050,7050,7050,7050,2
|
|
20231102,101300,9146100,7050,7050,7050,7050,0
|
|
20231102,101200,9146100,7050,7050,7050,7050,0
|
|
20231102,101100,9146100,7050,7050,7050,7050,0
|
|
20231102,101000,9146100,7050,7040,7050,7040,235
|
|
20231102,100900,7491690,7040,7040,7040,7040,0
|
|
20231102,100800,7491690,7040,7040,7040,7040,0
|
|
20231102,100700,7491690,7040,7040,7040,7040,11
|
|
20231102,100600,7414250,7000,7000,7000,7000,0
|
|
20231102,100500,7414250,7000,7000,7000,7000,0
|
|
20231102,100400,7414250,7000,7000,7000,7000,0
|
|
20231102,100300,7414250,7000,7000,7000,7000,0
|
|
20231102,100200,7414250,7000,7000,7000,7000,0
|
|
20231102,100100,7414250,7000,7000,7000,7000,0
|
|
20231102,100000,7414250,7000,7000,7000,7000,0
|
|
20231102,095900,7414250,7000,7000,7000,7000,0
|
|
20231102,095800,7414250,7000,7000,7000,7000,0
|
|
20231102,095700,7414250,7000,7000,7000,7000,0
|
|
20231102,095600,7414250,7000,7000,7000,7000,0
|
|
20231102,095500,7414250,7000,7000,7000,7000,128
|
|
20231102,095400,6518250,7000,7000,7000,7000,128
|
|
20231102,095300,5622250,7000,7000,7000,7000,50
|
|
20231102,095200,5272250,7000,7000,7000,7000,0
|
|
20231102,095100,5272250,7000,7000,7000,7000,0
|
|
20231102,095000,5272250,7000,7000,7000,7000,0
|
|
20231102,094900,5272250,7000,6990,7000,6990,2
|
|
20231102,094800,5258260,7000,7000,7000,7000,0
|
|
20231102,094700,5258260,7000,7000,7000,7000,8
|
|
20231102,094600,5202260,7000,6990,7000,6990,2
|
|
20231102,094500,5188270,7000,7000,7000,7000,1
|
|
20231102,094400,5181270,7000,7000,7000,7000,9
|
|
20231102,094300,5118270,7000,7000,7000,7000,0
|
|
20231102,094200,5118270,7000,7000,7000,7000,0
|
|
20231102,094100,5118270,7000,7000,7000,7000,0
|
|
20231102,094000,5118270,7000,7000,7000,7000,0
|
|
20231102,093900,5118270,7000,7000,7000,7000,1
|
|
20231102,093800,5111270,7000,7000,7000,7000,0
|
|
20231102,093700,5111270,7000,7000,7000,7000,15
|
|
20231102,093600,5006270,7000,7000,7000,7000,0
|
|
20231102,093500,5006270,7000,7000,7000,7000,15
|
|
20231102,093400,4901270,7000,7000,7000,7000,2
|
|
20231102,093300,4887270,7000,7000,7000,7000,144
|
|
20231102,093200,3879270,6990,6990,6990,6990,0
|
|
20231102,093100,3879270,6990,6990,6990,6990,0
|
|
20231102,093000,3879270,6990,6990,6990,6990,0
|
|
20231102,092900,3879270,6990,6990,6990,6990,129
|
|
20231102,092800,2977560,6990,6990,6990,6990,0
|
|
20231102,092700,2977560,6990,7000,7000,6990,18
|
|
20231102,092600,2851700,7000,7000,7000,7000,0
|
|
20231102,092500,2851700,7000,7010,7010,7000,93
|
|
20231102,092400,2200490,7060,7060,7060,7060,0
|
|
20231102,092300,2200490,7060,7060,7060,7060,0
|
|
20231102,092200,2200490,7060,7060,7060,7060,0
|
|
20231102,092100,2200490,7060,7060,7060,7060,0
|
|
20231102,092000,2200490,7060,7060,7060,7060,0
|
|
20231102,091900,2200490,7060,7060,7060,7060,0
|
|
20231102,091800,2200490,7060,7060,7060,7060,0
|
|
20231102,091700,2200490,7060,7060,7060,7060,1
|
|
20231102,091600,2193430,7060,7060,7060,7060,0
|
|
20231102,091500,2193430,7060,7060,7060,7060,0
|
|
20231102,091400,2193430,7060,7060,7060,7060,0
|
|
20231102,091300,2193430,7060,7060,7060,7060,0
|
|
20231102,091200,2193430,7060,7060,7060,7060,0
|
|
20231102,091100,2193430,7060,7060,7060,7060,0
|
|
20231102,091000,2193430,7060,7060,7060,7060,2
|
|
20231102,090900,2179310,7060,7040,7060,7000,180
|
|
20231102,090800,916770,7040,7040,7040,7040,0
|
|
20231102,090700,916770,7040,7040,7040,7040,1
|
|
20231102,090600,909730,7040,7040,7040,7040,0
|
|
20231102,090500,909730,7040,7040,7040,7040,1
|
|
20231102,090400,902690,7050,7050,7050,7050,0
|
|
20231102,090300,902690,7050,7050,7050,7050,5
|
|
20231102,090200,867440,7000,7000,7000,7000,0
|
|
20231102,090100,867440,7000,7000,7000,7000,0
|
|
20231102,090000,867440,7000,7080,7080,7000,123
|