651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194800,79555060,11910,11910,11910,11910,104
|
|
20231102,194700,79555060,11910,11910,11910,11910,0
|
|
20231102,194600,79555060,11910,11910,11910,11910,0
|
|
20231102,194500,79555060,11910,11910,11910,11910,0
|
|
20231102,194400,79555060,11910,11910,11910,11910,0
|
|
20231102,194300,79555060,11910,11910,11910,11910,0
|
|
20231102,194200,79555060,11910,11910,11910,11910,0
|
|
20231102,194100,79555060,11910,11910,11910,11910,0
|
|
20231102,194000,79555060,11910,11910,11910,11910,0
|
|
20231102,193900,79555060,11910,11910,11910,11910,0
|
|
20231102,193800,79555060,11910,11910,11910,11910,0
|
|
20231102,193700,79555060,11910,11910,11910,11910,0
|
|
20231102,193600,79555060,11910,11910,11910,11910,0
|
|
20231102,193500,79555060,11910,11910,11910,11910,0
|
|
20231102,193400,79555060,11910,11910,11910,11910,0
|
|
20231102,193300,79555060,11910,11910,11910,11910,0
|
|
20231102,193200,79555060,11910,11910,11910,11910,0
|
|
20231102,193100,79555060,11910,11910,11910,11910,0
|
|
20231102,193000,79555060,11910,11910,11910,11910,0
|
|
20231102,192900,79555060,11910,11910,11910,11910,0
|
|
20231102,192800,79555060,11910,11910,11910,11910,0
|
|
20231102,192700,79555060,11910,11910,11910,11910,0
|
|
20231102,192600,79555060,11910,11910,11910,11910,0
|
|
20231102,192500,79555060,11910,11910,11910,11910,0
|
|
20231102,192400,79555060,11910,11910,11910,11910,0
|
|
20231102,192300,79555060,11910,11910,11910,11910,0
|
|
20231102,192200,79555060,11910,11910,11910,11910,0
|
|
20231102,192100,79555060,11910,11910,11910,11910,0
|
|
20231102,192000,79555060,11910,11910,11910,11910,0
|
|
20231102,191900,79555060,11910,11910,11910,11910,0
|
|
20231102,191800,79555060,11910,11910,11910,11910,104
|
|
20231102,191700,79555060,11910,11910,11910,11910,0
|
|
20231102,191600,79555060,11910,11910,11910,11910,0
|
|
20231102,191500,79555060,11910,11910,11910,11910,0
|
|
20231102,191400,79555060,11910,11910,11910,11910,0
|
|
20231102,191300,79555060,11910,11910,11910,11910,0
|
|
20231102,191200,79555060,11910,11910,11910,11910,0
|
|
20231102,191100,79555060,11910,11910,11910,11910,0
|
|
20231102,191000,79555060,11910,11910,11910,11910,0
|
|
20231102,190900,79555060,11910,11910,11910,11910,0
|
|
20231102,190800,79555060,11910,11910,11910,11910,0
|
|
20231102,190700,79555060,11910,11910,11910,11910,0
|
|
20231102,190600,79555060,11910,11910,11910,11910,0
|
|
20231102,190500,79555060,11910,11910,11910,11910,0
|
|
20231102,190400,79555060,11910,11910,11910,11910,0
|
|
20231102,190300,79555060,11910,11910,11910,11910,0
|
|
20231102,190200,79555060,11910,11910,11910,11910,0
|
|
20231102,190100,79555060,11910,11910,11910,11910,0
|
|
20231102,190000,79555060,11910,11910,11910,11910,0
|
|
20231102,185900,79555060,11910,11910,11910,11910,0
|
|
20231102,185800,79555060,11910,11910,11910,11910,0
|
|
20231102,185700,79555060,11910,11910,11910,11910,0
|
|
20231102,185600,79555060,11910,11910,11910,11910,0
|
|
20231102,185500,79555060,11910,11910,11910,11910,0
|
|
20231102,185400,79555060,11910,11910,11910,11910,0
|
|
20231102,185300,79555060,11910,11910,11910,11910,0
|
|
20231102,185200,79555060,11910,11910,11910,11910,0
|
|
20231102,185100,79555060,11910,11910,11910,11910,0
|
|
20231102,185000,79555060,11910,11910,11910,11910,0
|
|
20231102,184900,79555060,11910,11910,11910,11910,0
|
|
20231102,184800,79555060,11910,11910,11910,11910,104
|
|
20231102,184700,79555060,11910,11910,11910,11910,0
|
|
20231102,184600,79555060,11910,11910,11910,11910,0
|
|
20231102,184500,79555060,11910,11910,11910,11910,0
|
|
20231102,184400,79555060,11910,11910,11910,11910,0
|
|
20231102,184300,79555060,11910,11910,11910,11910,0
|
|
20231102,184200,79555060,11910,11910,11910,11910,0
|
|
20231102,184100,79555060,11910,11910,11910,11910,0
|
|
20231102,184000,79555060,11910,11910,11910,11910,0
|
|
20231102,183900,79555060,11910,11910,11910,11910,0
|
|
20231102,183800,79555060,11910,11910,11910,11910,0
|
|
20231102,183700,79555060,11910,11910,11910,11910,0
|
|
20231102,183600,79555060,11910,11910,11910,11910,0
|
|
20231102,183500,79555060,11910,11910,11910,11910,0
|
|
20231102,183400,79555060,11910,11910,11910,11910,0
|
|
20231102,183300,79555060,11910,11910,11910,11910,0
|
|
20231102,183200,79555060,11910,11910,11910,11910,0
|
|
20231102,183100,79555060,11910,11910,11910,11910,0
|
|
20231102,183000,79555060,11910,11910,11910,11910,0
|
|
20231102,182900,79555060,11910,11910,11910,11910,0
|
|
20231102,182800,79555060,11910,11910,11910,11910,0
|
|
20231102,182700,79555060,11910,11910,11910,11910,0
|
|
20231102,182600,79555060,11910,11910,11910,11910,0
|
|
20231102,182500,79555060,11910,11910,11910,11910,0
|
|
20231102,182400,79555060,11910,11910,11910,11910,0
|
|
20231102,182300,79555060,11910,11910,11910,11910,0
|
|
20231102,182200,79555060,11910,11910,11910,11910,0
|
|
20231102,182100,79555060,11910,11910,11910,11910,0
|
|
20231102,182000,79555060,11910,11910,11910,11910,0
|
|
20231102,181900,79555060,11910,11910,11910,11910,0
|
|
20231102,181800,79555060,11910,11910,11910,11910,104
|
|
20231102,181700,79555060,11910,11910,11910,11910,0
|
|
20231102,181600,79555060,11910,11910,11910,11910,0
|
|
20231102,181500,79555060,11910,11910,11910,11910,0
|
|
20231102,181400,79555060,11910,11910,11910,11910,0
|
|
20231102,181300,79555060,11910,11910,11910,11910,0
|
|
20231102,181200,79555060,11910,11910,11910,11910,0
|
|
20231102,181100,79555060,11910,11910,11910,11910,0
|
|
20231102,181000,79555060,11910,11910,11910,11910,0
|
|
20231102,180900,79555060,11910,11910,11910,11910,0
|
|
20231102,180800,79555060,11910,11910,11910,11910,0
|
|
20231102,180700,79555060,11910,11910,11910,11910,0
|
|
20231102,180600,79555060,11910,11910,11910,11910,0
|
|
20231102,180500,79555060,11910,11910,11910,11910,0
|
|
20231102,180400,79555060,11910,11910,11910,11910,0
|
|
20231102,180300,79555060,11910,11910,11910,11910,0
|
|
20231102,180200,79555060,11910,11910,11910,11910,0
|
|
20231102,180100,79555060,11910,11910,11910,11910,0
|
|
20231102,180000,79555060,11910,11910,11910,11910,0
|
|
20231102,175900,79555060,11910,11910,11910,11910,0
|
|
20231102,175800,79555060,11910,11910,11910,11910,0
|
|
20231102,175700,79555060,11910,11910,11910,11910,0
|
|
20231102,175600,79555060,11910,11910,11910,11910,0
|
|
20231102,175500,79555060,11910,11910,11910,11910,0
|
|
20231102,175400,79555060,11910,11910,11910,11910,0
|
|
20231102,175300,79555060,11910,11910,11910,11910,0
|
|
20231102,175200,79555060,11910,11910,11910,11910,0
|
|
20231102,175100,79555060,11910,11910,11910,11910,0
|
|
20231102,175000,79555060,11910,11910,11910,11910,0
|
|
20231102,174900,79555060,11910,11910,11910,11910,0
|
|
20231102,174800,79555060,11910,11910,11910,11910,104
|
|
20231102,174700,79555060,11910,11910,11910,11910,0
|
|
20231102,174600,79555060,11910,11910,11910,11910,0
|
|
20231102,174500,79555060,11910,11910,11910,11910,0
|
|
20231102,174400,79555060,11910,11910,11910,11910,0
|
|
20231102,174300,79555060,11910,11910,11910,11910,0
|
|
20231102,174200,79555060,11910,11910,11910,11910,0
|
|
20231102,174100,79555060,11910,11910,11910,11910,0
|
|
20231102,174000,79555060,11910,11910,11910,11910,0
|
|
20231102,173900,79555060,11910,11910,11910,11910,0
|
|
20231102,173800,79555060,11910,11910,11910,11910,0
|
|
20231102,173700,79555060,11910,11910,11910,11910,0
|
|
20231102,173600,79555060,11910,11910,11910,11910,0
|
|
20231102,173500,79555060,11910,11910,11910,11910,0
|
|
20231102,173400,79555060,11910,11910,11910,11910,0
|
|
20231102,173300,79555060,11910,11910,11910,11910,0
|
|
20231102,173200,79555060,11910,11910,11910,11910,0
|
|
20231102,173100,79555060,11910,11910,11910,11910,0
|
|
20231102,173000,79555060,11910,11910,11910,11910,0
|
|
20231102,172900,79555060,11910,11910,11910,11910,0
|
|
20231102,172800,79555060,11910,11910,11910,11910,0
|
|
20231102,172700,79555060,11910,11910,11910,11910,0
|
|
20231102,172600,79555060,11910,11910,11910,11910,0
|
|
20231102,172500,79555060,11910,11910,11910,11910,0
|
|
20231102,172400,79555060,11910,11910,11910,11910,0
|
|
20231102,172300,79555060,11910,11910,11910,11910,0
|
|
20231102,172200,79555060,11910,11910,11910,11910,0
|
|
20231102,172100,79555060,11910,11910,11910,11910,0
|
|
20231102,172000,79555060,11910,11910,11910,11910,0
|
|
20231102,171900,79555060,11910,11910,11910,11910,0
|
|
20231102,171800,79555060,11910,11910,11910,11910,104
|
|
20231102,171700,79555060,11910,11910,11910,11910,0
|
|
20231102,171600,79555060,11910,11910,11910,11910,0
|
|
20231102,171500,79555060,11910,11910,11910,11910,0
|
|
20231102,171400,79555060,11910,11910,11910,11910,0
|
|
20231102,171300,79555060,11910,11910,11910,11910,0
|
|
20231102,171200,79555060,11910,11910,11910,11910,0
|
|
20231102,171100,79555060,11910,11910,11910,11910,0
|
|
20231102,171000,79555060,11910,11910,11910,11910,0
|
|
20231102,170900,79555060,11910,11910,11910,11910,0
|
|
20231102,170800,79555060,11910,11910,11910,11910,0
|
|
20231102,170700,79555060,11910,11910,11910,11910,0
|
|
20231102,170600,79555060,11910,11910,11910,11910,0
|
|
20231102,170500,79555060,11910,11910,11910,11910,0
|
|
20231102,170400,79555060,11910,11910,11910,11910,0
|
|
20231102,170300,79555060,11910,11910,11910,11910,0
|
|
20231102,170200,79555060,11910,11910,11910,11910,0
|
|
20231102,170100,79555060,11910,11910,11910,11910,0
|
|
20231102,170000,79555060,11910,11910,11910,11910,0
|
|
20231102,165900,79555060,11910,11910,11910,11910,0
|
|
20231102,165800,79555060,11910,11910,11910,11910,0
|
|
20231102,165700,79555060,11910,11910,11910,11910,0
|
|
20231102,165600,79555060,11910,11910,11910,11910,0
|
|
20231102,165500,79555060,11910,11910,11910,11910,0
|
|
20231102,165400,79555060,11910,11910,11910,11910,0
|
|
20231102,165300,79555060,11910,11910,11910,11910,0
|
|
20231102,165200,79555060,11910,11910,11910,11910,0
|
|
20231102,165100,79555060,11910,11910,11910,11910,0
|
|
20231102,165000,79555060,11910,11910,11910,11910,0
|
|
20231102,164900,79555060,11910,11910,11910,11910,0
|
|
20231102,164800,79555060,11910,11910,11910,11910,104
|
|
20231102,164700,79555060,11910,11910,11910,11910,0
|
|
20231102,164600,79555060,11910,11910,11910,11910,0
|
|
20231102,164500,79555060,11910,11910,11910,11910,0
|
|
20231102,164400,79555060,11910,11910,11910,11910,0
|
|
20231102,164300,79555060,11910,11910,11910,11910,0
|
|
20231102,164200,79555060,11910,11910,11910,11910,0
|
|
20231102,164100,79555060,11910,11910,11910,11910,0
|
|
20231102,164000,79555060,11910,11910,11910,11910,0
|
|
20231102,163900,79555060,11910,11910,11910,11910,0
|
|
20231102,163800,79555060,11910,11910,11910,11910,0
|
|
20231102,163700,79555060,11910,11910,11910,11910,0
|
|
20231102,163600,79555060,11910,11910,11910,11910,0
|
|
20231102,163500,79555060,11910,11910,11910,11910,0
|
|
20231102,163400,79555060,11910,11910,11910,11910,0
|
|
20231102,163300,79555060,11910,11910,11910,11910,0
|
|
20231102,163200,79555060,11910,11910,11910,11910,0
|
|
20231102,163100,79555060,11910,11910,11910,11910,0
|
|
20231102,163000,79555060,11910,11910,11910,11910,0
|
|
20231102,162900,79555060,11910,11910,11910,11910,0
|
|
20231102,162800,79555060,11910,11910,11910,11910,0
|
|
20231102,162700,79555060,11910,11910,11910,11910,0
|
|
20231102,162600,79555060,11910,11910,11910,11910,0
|
|
20231102,162500,79555060,11910,11910,11910,11910,0
|
|
20231102,162400,79555060,11910,11910,11910,11910,0
|
|
20231102,162300,79555060,11910,11910,11910,11910,0
|
|
20231102,162200,79555060,11910,11910,11910,11910,0
|
|
20231102,162100,79555060,11910,11910,11910,11910,0
|
|
20231102,162000,79555060,11910,11910,11910,11910,0
|
|
20231102,161900,79555060,11910,11910,11910,11910,0
|
|
20231102,161800,79555060,11910,11910,11910,11910,104
|
|
20231102,161700,79555060,11910,11910,11910,11910,0
|
|
20231102,161600,79555060,11910,11910,11910,11910,0
|
|
20231102,161500,79555060,11910,11910,11910,11910,0
|
|
20231102,161400,79555060,11910,11910,11910,11910,0
|
|
20231102,161300,79555060,11910,11910,11910,11910,0
|
|
20231102,161200,79555060,11910,11910,11910,11910,0
|
|
20231102,161100,79555060,11910,11910,11910,11910,0
|
|
20231102,161000,79555060,11910,11910,11910,11910,0
|
|
20231102,160900,79555060,11910,11910,11910,11910,0
|
|
20231102,160800,79555060,11910,11910,11910,11910,0
|
|
20231102,160700,79555060,11910,11910,11910,11910,0
|
|
20231102,160600,79555060,11910,11910,11910,11910,0
|
|
20231102,160500,79555060,11910,11910,11910,11910,0
|
|
20231102,160400,79555060,11910,11910,11910,11910,0
|
|
20231102,160300,79555060,11910,11910,11910,11910,0
|
|
20231102,160200,79555060,11910,11910,11910,11910,0
|
|
20231102,160100,79555060,11910,11910,11910,11910,0
|
|
20231102,160000,79555060,11910,11910,11910,11910,0
|
|
20231102,155900,79555060,11910,11910,11910,11910,0
|
|
20231102,155800,79555060,11910,11910,11910,11910,0
|
|
20231102,155700,79555060,11910,11910,11910,11910,0
|
|
20231102,155600,79555060,11910,11910,11910,11910,0
|
|
20231102,155500,79555060,11910,11910,11910,11910,0
|
|
20231102,155400,79555060,11910,11910,11910,11910,0
|
|
20231102,155300,79555060,11910,11910,11910,11910,0
|
|
20231102,155200,79555060,11910,11910,11910,11910,0
|
|
20231102,155100,79555060,11910,11910,11910,11910,0
|
|
20231102,155000,79555060,11910,11910,11910,11910,0
|
|
20231102,154900,79555060,11910,11910,11910,11910,0
|
|
20231102,154800,79555060,11910,11910,11910,11910,104
|
|
20231102,154700,79555060,11910,11910,11910,11910,0
|
|
20231102,154600,79555060,11910,11910,11910,11910,0
|
|
20231102,154500,79555060,11910,11910,11910,11910,0
|
|
20231102,154400,79555060,11910,11910,11910,11910,0
|
|
20231102,154300,79555060,11910,11910,11910,11910,0
|
|
20231102,154200,79555060,11910,11910,11910,11910,0
|
|
20231102,154100,79555060,11910,11910,11910,11910,0
|
|
20231102,154000,79555060,11910,11910,11910,11910,0
|
|
20231102,153900,79555060,11910,11910,11910,11910,0
|
|
20231102,153800,79555060,11910,11910,11910,11910,0
|
|
20231102,153700,79555060,11910,11910,11910,11910,0
|
|
20231102,153600,79555060,11910,11910,11910,11910,0
|
|
20231102,153500,79555060,11910,11910,11910,11910,0
|
|
20231102,153400,79555060,11910,11910,11910,11910,0
|
|
20231102,153300,79555060,11910,11910,11910,11910,0
|
|
20231102,153200,79555060,11910,11910,11910,11910,0
|
|
20231102,153100,79555060,11910,11910,11910,11910,0
|
|
20231102,153000,79555060,11910,11910,11910,11910,104
|
|
20231102,152900,78316420,11900,11900,11900,11900,0
|
|
20231102,152800,78316420,11900,11900,11900,11900,0
|
|
20231102,152700,78316420,11900,11900,11900,11900,0
|
|
20231102,152600,78316420,11900,11900,11900,11900,0
|
|
20231102,152500,78316420,11900,11900,11900,11900,0
|
|
20231102,152400,78316420,11900,11900,11900,11900,0
|
|
20231102,152300,78316420,11900,11900,11900,11900,0
|
|
20231102,152200,78316420,11900,11900,11900,11900,0
|
|
20231102,152100,78316420,11900,11900,11900,11900,0
|
|
20231102,152000,78316420,11900,11900,11900,11900,0
|
|
20231102,151900,78316420,11900,11900,11900,11900,0
|
|
20231102,151800,78316420,11900,11900,11900,11900,0
|
|
20231102,151700,78316420,11900,11900,11900,11900,0
|
|
20231102,151600,78316420,11900,11810,11900,11800,55
|
|
20231102,151500,77664510,11810,11810,11810,11810,0
|
|
20231102,151400,77664510,11810,11810,11810,11810,26
|
|
20231102,151300,77357450,11860,11860,11860,11860,29
|
|
20231102,151200,77013510,11810,11810,11810,11810,0
|
|
20231102,151100,77013510,11810,11840,11840,11810,104
|
|
20231102,151000,75782930,11840,11840,11840,11840,0
|
|
20231102,150900,75782930,11840,11840,11840,11840,0
|
|
20231102,150800,75782930,11840,11840,11840,11840,0
|
|
20231102,150700,75782930,11840,11840,11840,11840,0
|
|
20231102,150600,75782930,11840,11840,11840,11840,0
|
|
20231102,150500,75782930,11840,11840,11840,11840,0
|
|
20231102,150400,75782930,11840,11840,11840,11840,0
|
|
20231102,150300,75782930,11840,11840,11840,11840,0
|
|
20231102,150200,75782930,11840,11840,11840,11840,0
|
|
20231102,150100,75782930,11840,11840,11840,11840,0
|
|
20231102,150000,75782930,11840,11840,11840,11840,0
|
|
20231102,145900,75782930,11840,11840,11840,11840,0
|
|
20231102,145800,75782930,11840,11840,11840,11840,33
|
|
20231102,145700,75392210,11860,11860,11860,11860,0
|
|
20231102,145600,75392210,11860,11860,11860,11860,0
|
|
20231102,145500,75392210,11860,11860,11860,11860,0
|
|
20231102,145400,75392210,11860,11860,11860,11860,0
|
|
20231102,145300,75392210,11860,11860,11860,11860,0
|
|
20231102,145200,75392210,11860,11860,11860,11860,6
|
|
20231102,145100,75321050,11860,11860,11860,11860,0
|
|
20231102,145000,75321050,11860,11860,11860,11860,0
|
|
20231102,144900,75321050,11860,11860,11860,11860,0
|
|
20231102,144800,75321050,11860,11860,11860,11860,0
|
|
20231102,144700,75321050,11860,11860,11860,11860,0
|
|
20231102,144600,75321050,11860,11860,11860,11860,0
|
|
20231102,144500,75321050,11860,11860,11860,11860,0
|
|
20231102,144400,75321050,11860,11860,11860,11860,0
|
|
20231102,144300,75321050,11860,11860,11860,11860,0
|
|
20231102,144200,75321050,11860,11860,11860,11860,0
|
|
20231102,144100,75321050,11860,11860,11860,11860,0
|
|
20231102,144000,75321050,11860,11860,11860,11860,4
|
|
20231102,143900,75273610,11830,11830,11830,11830,0
|
|
20231102,143800,75273610,11830,11830,11830,11830,5
|
|
20231102,143700,75214460,11830,11830,11830,11830,0
|
|
20231102,143600,75214460,11830,11830,11830,11830,3
|
|
20231102,143500,75178970,11830,11830,11830,11830,0
|
|
20231102,143400,75178970,11830,11830,11830,11830,0
|
|
20231102,143300,75178970,11830,11830,11830,11830,0
|
|
20231102,143200,75178970,11830,11830,11830,11830,0
|
|
20231102,143100,75178970,11830,11830,11830,11830,0
|
|
20231102,143000,75178970,11830,11830,11830,11830,3
|
|
20231102,142900,75143480,11810,11810,11810,11810,0
|
|
20231102,142800,75143480,11810,11810,11810,11810,0
|
|
20231102,142700,75143480,11810,11810,11810,11810,0
|
|
20231102,142600,75143480,11810,11810,11810,11810,0
|
|
20231102,142500,75143480,11810,11810,11810,11810,0
|
|
20231102,142400,75143480,11810,11810,11810,11810,0
|
|
20231102,142300,75143480,11810,11810,11810,11810,0
|
|
20231102,142200,75143480,11810,11810,11810,11810,0
|
|
20231102,142100,75143480,11810,11810,11810,11810,0
|
|
20231102,142000,75143480,11810,11810,11810,11810,0
|
|
20231102,141900,75143480,11810,11810,11810,11810,0
|
|
20231102,141800,75143480,11810,11810,11810,11810,0
|
|
20231102,141700,75143480,11810,11810,11810,11810,48
|
|
20231102,141600,74576600,11860,11860,11860,11860,18
|
|
20231102,141500,74363120,11810,11860,11860,11810,25
|
|
20231102,141400,74067060,11860,11860,11860,11860,0
|
|
20231102,141300,74067060,11860,11860,11860,11860,0
|
|
20231102,141200,74067060,11860,11860,11860,11860,0
|
|
20231102,141100,74067060,11860,11860,11860,11860,0
|
|
20231102,141000,74067060,11860,11870,11870,11860,457
|
|
20231102,140900,68642840,11870,11870,11870,11870,0
|
|
20231102,140800,68642840,11870,11870,11870,11870,0
|
|
20231102,140700,68642840,11870,11870,11870,11870,0
|
|
20231102,140600,68642840,11870,11870,11870,11870,0
|
|
20231102,140500,68642840,11870,11870,11870,11870,0
|
|
20231102,140400,68642840,11870,11870,11870,11870,0
|
|
20231102,140300,68642840,11870,11870,11870,11870,0
|
|
20231102,140200,68642840,11870,11870,11870,11870,0
|
|
20231102,140100,68642840,11870,11870,11870,11870,0
|
|
20231102,140000,68642840,11870,11870,11870,11870,0
|
|
20231102,135900,68642840,11870,11870,11870,11870,80
|
|
20231102,135800,67693240,11870,11870,11870,11870,0
|
|
20231102,135700,67693240,11870,11870,11870,11870,0
|
|
20231102,135600,67693240,11870,11870,11870,11870,0
|
|
20231102,135500,67693240,11870,11870,11870,11870,0
|
|
20231102,135400,67693240,11870,11870,11870,11870,0
|
|
20231102,135300,67693240,11870,11870,11870,11870,0
|
|
20231102,135200,67693240,11870,11890,11890,11870,55
|
|
20231102,135100,67040290,11870,11870,11870,11870,0
|
|
20231102,135000,67040290,11870,11870,11870,11870,0
|
|
20231102,134900,67040290,11870,11870,11870,11870,0
|
|
20231102,134800,67040290,11870,11870,11870,11870,1
|
|
20231102,134700,67028420,11870,11870,11870,11870,0
|
|
20231102,134600,67028420,11870,11880,11880,11870,50
|
|
20231102,134500,66434730,11870,11870,11870,11870,0
|
|
20231102,134400,66434730,11870,11870,11870,11870,0
|
|
20231102,134300,66434730,11870,11870,11870,11870,0
|
|
20231102,134200,66434730,11870,11870,11870,11870,0
|
|
20231102,134100,66434730,11870,11870,11870,11870,0
|
|
20231102,134000,66434730,11870,11870,11870,11870,0
|
|
20231102,133900,66434730,11870,11870,11870,11870,0
|
|
20231102,133800,66434730,11870,11870,11870,11870,0
|
|
20231102,133700,66434730,11870,11870,11870,11870,0
|
|
20231102,133600,66434730,11870,11870,11870,11870,0
|
|
20231102,133500,66434730,11870,11870,11870,11870,0
|
|
20231102,133400,66434730,11870,11870,11870,11870,0
|
|
20231102,133300,66434730,11870,11870,11870,11870,0
|
|
20231102,133200,66434730,11870,11870,11870,11870,0
|
|
20231102,133100,66434730,11870,11870,11870,11870,0
|
|
20231102,133000,66434730,11870,11870,11870,11870,0
|
|
20231102,132900,66434730,11870,11870,11870,11870,0
|
|
20231102,132800,66434730,11870,11870,11870,11870,0
|
|
20231102,132700,66434730,11870,11870,11870,11870,0
|
|
20231102,132600,66434730,11870,11870,11870,11870,0
|
|
20231102,132500,66434730,11870,11870,11870,11870,0
|
|
20231102,132400,66434730,11870,11870,11870,11870,0
|
|
20231102,132300,66434730,11870,11870,11870,11870,0
|
|
20231102,132200,66434730,11870,11870,11870,11870,0
|
|
20231102,132100,66434730,11870,11870,11870,11870,0
|
|
20231102,132000,66434730,11870,11870,11870,11870,0
|
|
20231102,131900,66434730,11870,11870,11870,11870,0
|
|
20231102,131800,66434730,11870,11870,11870,11870,0
|
|
20231102,131700,66434730,11870,11870,11870,11870,0
|
|
20231102,131600,66434730,11870,11870,11870,11870,0
|
|
20231102,131500,66434730,11870,11870,11870,11870,0
|
|
20231102,131400,66434730,11870,11870,11870,11870,0
|
|
20231102,131300,66434730,11870,11870,11870,11870,0
|
|
20231102,131200,66434730,11870,11870,11870,11870,0
|
|
20231102,131100,66434730,11870,11870,11870,11870,0
|
|
20231102,131000,66434730,11870,11870,11870,11870,0
|
|
20231102,130900,66434730,11870,11870,11870,11870,0
|
|
20231102,130800,66434730,11870,11870,11870,11870,0
|
|
20231102,130700,66434730,11870,11870,11870,11870,0
|
|
20231102,130600,66434730,11870,11870,11870,11870,0
|
|
20231102,130500,66434730,11870,11870,11870,11870,0
|
|
20231102,130400,66434730,11870,11870,11870,11870,1
|
|
20231102,130300,66422860,11870,11870,11870,11870,0
|
|
20231102,130200,66422860,11870,11870,11870,11870,0
|
|
20231102,130100,66422860,11870,11870,11870,11870,0
|
|
20231102,130000,66422860,11870,11870,11870,11870,0
|
|
20231102,125900,66422860,11870,11870,11870,11870,0
|
|
20231102,125800,66422860,11870,11870,11870,11870,0
|
|
20231102,125700,66422860,11870,11870,11870,11870,0
|
|
20231102,125600,66422860,11870,11870,11870,11870,0
|
|
20231102,125500,66422860,11870,11870,11870,11870,0
|
|
20231102,125400,66422860,11870,11870,11870,11870,0
|
|
20231102,125300,66422860,11870,11870,11870,11870,0
|
|
20231102,125200,66422860,11870,11870,11870,11870,0
|
|
20231102,125100,66422860,11870,11870,11870,11870,0
|
|
20231102,125000,66422860,11870,11870,11870,11870,0
|
|
20231102,124900,66422860,11870,11870,11870,11870,2
|
|
20231102,124800,66399120,11900,11900,11900,11900,0
|
|
20231102,124700,66399120,11900,11900,11900,11900,0
|
|
20231102,124600,66399120,11900,11900,11900,11900,0
|
|
20231102,124500,66399120,11900,11900,11900,11900,0
|
|
20231102,124400,66399120,11900,11900,11900,11900,0
|
|
20231102,124300,66399120,11900,11900,11900,11900,4
|
|
20231102,124200,66351520,11870,11870,11870,11870,0
|
|
20231102,124100,66351520,11870,11870,11870,11870,0
|
|
20231102,124000,66351520,11870,11870,11870,11870,0
|
|
20231102,123900,66351520,11870,11870,11870,11870,0
|
|
20231102,123800,66351520,11870,11870,11870,11870,0
|
|
20231102,123700,66351520,11870,11870,11870,11870,0
|
|
20231102,123600,66351520,11870,11870,11870,11870,0
|
|
20231102,123500,66351520,11870,11870,11870,11870,1
|
|
20231102,123400,66339650,11880,11880,11880,11880,19
|
|
20231102,123300,66113930,11870,11870,11870,11870,0
|
|
20231102,123200,66113930,11870,11870,11870,11870,0
|
|
20231102,123100,66113930,11870,11870,11870,11870,0
|
|
20231102,123000,66113930,11870,11870,11870,11870,0
|
|
20231102,122900,66113930,11870,11870,11870,11870,0
|
|
20231102,122800,66113930,11870,11870,11870,11870,0
|
|
20231102,122700,66113930,11870,11870,11870,11870,0
|
|
20231102,122600,66113930,11870,11870,11870,11870,0
|
|
20231102,122500,66113930,11870,11870,11870,11870,0
|
|
20231102,122400,66113930,11870,11870,11870,11870,0
|
|
20231102,122300,66113930,11870,11870,11870,11870,0
|
|
20231102,122200,66113930,11870,11870,11870,11870,0
|
|
20231102,122100,66113930,11870,11870,11870,11870,0
|
|
20231102,122000,66113930,11870,11870,11870,11870,0
|
|
20231102,121900,66113930,11870,11870,11870,11870,40
|
|
20231102,121800,65639130,11810,11810,11810,11810,0
|
|
20231102,121700,65639130,11810,11810,11810,11810,0
|
|
20231102,121600,65639130,11810,11810,11810,11810,0
|
|
20231102,121500,65639130,11810,11810,11810,11810,0
|
|
20231102,121400,65639130,11810,11810,11810,11810,0
|
|
20231102,121300,65639130,11810,11810,11810,11810,0
|
|
20231102,121200,65639130,11810,11810,11810,11810,0
|
|
20231102,121100,65639130,11810,11810,11810,11810,0
|
|
20231102,121000,65639130,11810,11810,11810,11810,0
|
|
20231102,120900,65639130,11810,11810,11810,11810,0
|
|
20231102,120800,65639130,11810,11810,11810,11810,0
|
|
20231102,120700,65639130,11810,11810,11810,11810,0
|
|
20231102,120600,65639130,11810,11810,11810,11810,0
|
|
20231102,120500,65639130,11810,11810,11810,11810,0
|
|
20231102,120400,65639130,11810,11810,11810,11810,0
|
|
20231102,120300,65639130,11810,11810,11810,11810,0
|
|
20231102,120200,65639130,11810,11810,11810,11810,0
|
|
20231102,120100,65639130,11810,11810,11810,11810,0
|
|
20231102,120000,65639130,11810,11810,11810,11810,0
|
|
20231102,115900,65639130,11810,11810,11810,11810,0
|
|
20231102,115800,65639130,11810,11810,11810,11810,0
|
|
20231102,115700,65639130,11810,11810,11810,11810,0
|
|
20231102,115600,65639130,11810,11810,11810,11810,0
|
|
20231102,115500,65639130,11810,11810,11810,11810,1
|
|
20231102,115400,65627320,11810,11810,11810,11810,0
|
|
20231102,115300,65627320,11810,11810,11810,11810,5
|
|
20231102,115200,65568270,11810,11810,11810,11810,0
|
|
20231102,115100,65568270,11810,11810,11810,11810,0
|
|
20231102,115000,65568270,11810,11810,11810,11810,0
|
|
20231102,114900,65568270,11810,11810,11810,11810,0
|
|
20231102,114800,65568270,11810,11810,11810,11810,0
|
|
20231102,114700,65568270,11810,11810,11810,11810,0
|
|
20231102,114600,65568270,11810,11810,11810,11810,0
|
|
20231102,114500,65568270,11810,11810,11810,11810,0
|
|
20231102,114400,65568270,11810,11810,11810,11810,0
|
|
20231102,114300,65568270,11810,11810,11810,11810,0
|
|
20231102,114200,65568270,11810,11810,11810,11810,0
|
|
20231102,114100,65568270,11810,11810,11810,11810,0
|
|
20231102,114000,65568270,11810,11810,11810,11810,30
|
|
20231102,113900,65213970,11810,11810,11810,11810,0
|
|
20231102,113800,65213970,11810,11810,11810,11810,0
|
|
20231102,113700,65213970,11810,11810,11810,11810,0
|
|
20231102,113600,65213970,11810,11810,11810,11810,48
|
|
20231102,113500,64647090,11810,11850,11850,11810,203
|
|
20231102,113400,62244500,11850,11850,11850,11850,0
|
|
20231102,113300,62244500,11850,11850,11850,11850,0
|
|
20231102,113200,62244500,11850,11850,11850,11850,0
|
|
20231102,113100,62244500,11850,11850,11850,11850,0
|
|
20231102,113000,62244500,11850,11850,11850,11850,0
|
|
20231102,112900,62244500,11850,11850,11850,11850,0
|
|
20231102,112800,62244500,11850,11850,11850,11850,0
|
|
20231102,112700,62244500,11850,11850,11850,11850,0
|
|
20231102,112600,62244500,11850,11850,11850,11850,0
|
|
20231102,112500,62244500,11850,11850,11850,11850,0
|
|
20231102,112400,62244500,11850,11850,11850,11850,0
|
|
20231102,112300,62244500,11850,11850,11850,11850,10
|
|
20231102,112200,62126000,11850,11850,11850,11850,0
|
|
20231102,112100,62126000,11850,11850,11850,11850,0
|
|
20231102,112000,62126000,11850,11850,11850,11850,0
|
|
20231102,111900,62126000,11850,11850,11850,11850,0
|
|
20231102,111800,62126000,11850,11850,11850,11850,0
|
|
20231102,111700,62126000,11850,11850,11850,11850,0
|
|
20231102,111600,62126000,11850,11850,11850,11850,0
|
|
20231102,111500,62126000,11850,11850,11850,11850,0
|
|
20231102,111400,62126000,11850,11870,11870,11850,108
|
|
20231102,111300,60844240,11920,11920,11920,11920,0
|
|
20231102,111200,60844240,11920,11920,11920,11920,0
|
|
20231102,111100,60844240,11920,11920,11920,11920,0
|
|
20231102,111000,60844240,11920,11920,11920,11920,0
|
|
20231102,110900,60844240,11920,11920,11920,11920,0
|
|
20231102,110800,60844240,11920,11920,11920,11920,0
|
|
20231102,110700,60844240,11920,11920,11920,11920,0
|
|
20231102,110600,60844240,11920,11920,11920,11920,0
|
|
20231102,110500,60844240,11920,11920,11920,11920,0
|
|
20231102,110400,60844240,11920,11920,11920,11920,0
|
|
20231102,110300,60844240,11920,11920,11920,11920,0
|
|
20231102,110200,60844240,11920,11920,11920,11920,5
|
|
20231102,110100,60784640,11920,11920,11920,11920,0
|
|
20231102,110000,60784640,11920,11920,11920,11920,0
|
|
20231102,105900,60784640,11920,11920,11920,11920,0
|
|
20231102,105800,60784640,11920,11920,11920,11920,0
|
|
20231102,105700,60784640,11920,11920,11920,11920,0
|
|
20231102,105600,60784640,11920,11920,11920,11920,0
|
|
20231102,105500,60784640,11920,11920,11920,11920,0
|
|
20231102,105400,60784640,11920,11920,11920,11920,0
|
|
20231102,105300,60784640,11920,11920,11920,11920,0
|
|
20231102,105200,60784640,11920,11920,11920,11920,0
|
|
20231102,105100,60784640,11920,11920,11920,11920,0
|
|
20231102,105000,60784640,11920,11920,11920,11920,0
|
|
20231102,104900,60784640,11920,11920,11920,11920,0
|
|
20231102,104800,60784640,11920,11920,11920,11920,0
|
|
20231102,104700,60784640,11920,11920,11920,11920,0
|
|
20231102,104600,60784640,11920,11920,11920,11920,0
|
|
20231102,104500,60784640,11920,11920,11920,11920,0
|
|
20231102,104400,60784640,11920,11920,11920,11920,0
|
|
20231102,104300,60784640,11920,11920,11920,11920,0
|
|
20231102,104200,60784640,11920,11920,11920,11920,0
|
|
20231102,104100,60784640,11920,11920,11920,11920,0
|
|
20231102,104000,60784640,11920,11920,11920,11920,0
|
|
20231102,103900,60784640,11920,11920,11920,11920,0
|
|
20231102,103800,60784640,11920,11920,11920,11920,0
|
|
20231102,103700,60784640,11920,11920,11920,11920,0
|
|
20231102,103600,60784640,11920,11920,11920,11920,0
|
|
20231102,103500,60784640,11920,11920,11920,11920,0
|
|
20231102,103400,60784640,11920,11920,11920,11920,0
|
|
20231102,103300,60784640,11920,11920,11920,11920,0
|
|
20231102,103200,60784640,11920,11920,11920,11920,46
|
|
20231102,103100,60236320,11920,11920,11920,11920,0
|
|
20231102,103000,60236320,11920,11920,11920,11920,0
|
|
20231102,102900,60236320,11920,11920,11920,11920,0
|
|
20231102,102800,60236320,11920,11920,11920,11920,0
|
|
20231102,102700,60236320,11920,11920,11920,11920,0
|
|
20231102,102600,60236320,11920,11920,11920,11920,0
|
|
20231102,102500,60236320,11920,11920,11920,11920,0
|
|
20231102,102400,60236320,11920,11920,11920,11920,100
|
|
20231102,102300,59044320,11920,11920,11920,11920,0
|
|
20231102,102200,59044320,11920,11920,11920,11920,0
|
|
20231102,102100,59044320,11920,11920,11920,11920,24
|
|
20231102,102000,58758240,11910,11910,11910,11910,8
|
|
20231102,101900,58662960,11870,11870,11870,11870,0
|
|
20231102,101800,58662960,11870,11870,11870,11870,0
|
|
20231102,101700,58662960,11870,11870,11870,11870,0
|
|
20231102,101600,58662960,11870,11870,11870,11870,0
|
|
20231102,101500,58662960,11870,11870,11870,11870,0
|
|
20231102,101400,58662960,11870,11870,11870,11870,0
|
|
20231102,101300,58662960,11870,11870,11870,11870,0
|
|
20231102,101200,58662960,11870,11870,11870,11870,0
|
|
20231102,101100,58662960,11870,11870,11870,11870,1214
|
|
20231102,101000,44252780,11870,11870,11870,11870,0
|
|
20231102,100900,44252780,11870,11870,11870,11870,0
|
|
20231102,100800,44252780,11870,11870,11870,11870,9
|
|
20231102,100700,44145950,11870,11870,11870,11870,0
|
|
20231102,100600,44145950,11870,11870,11870,11870,0
|
|
20231102,100500,44145950,11870,11870,11870,11870,0
|
|
20231102,100400,44145950,11870,11870,11870,11870,1
|
|
20231102,100300,44134080,11870,11870,11870,11870,401
|
|
20231102,100200,39374210,11870,11890,11890,11870,151
|
|
20231102,100100,37580820,11900,11910,11910,11900,210
|
|
20231102,100000,35079960,12020,12020,12020,12020,0
|
|
20231102,095900,35079960,12020,12020,12020,12020,0
|
|
20231102,095800,35079960,12020,12020,12020,12020,0
|
|
20231102,095700,35079960,12020,12020,12020,12020,0
|
|
20231102,095600,35079960,12020,12020,12020,12020,0
|
|
20231102,095500,35079960,12020,12020,12020,12020,0
|
|
20231102,095400,35079960,12020,12020,12020,12020,0
|
|
20231102,095300,35079960,12020,12020,12020,12020,400
|
|
20231102,095200,30271960,12040,12040,12040,12040,0
|
|
20231102,095100,30271960,12040,12040,12040,12040,0
|
|
20231102,095000,30271960,12040,12040,12040,12040,0
|
|
20231102,094900,30271960,12040,12040,12040,12040,0
|
|
20231102,094800,30271960,12040,12040,12040,12040,0
|
|
20231102,094700,30271960,12040,12040,12040,12040,0
|
|
20231102,094600,30271960,12040,12040,12040,12040,0
|
|
20231102,094500,30271960,12040,12040,12040,12040,5
|
|
20231102,094400,30211760,11970,11970,11970,11970,224
|
|
20231102,094300,27530480,12040,12040,12040,12040,0
|
|
20231102,094200,27530480,12040,12040,12040,12040,0
|
|
20231102,094100,27530480,12040,12040,12040,12040,0
|
|
20231102,094000,27530480,12040,12040,12040,12040,0
|
|
20231102,093900,27530480,12040,12040,12040,12040,0
|
|
20231102,093800,27530480,12040,12040,12040,12040,0
|
|
20231102,093700,27530480,12040,12040,12040,12040,0
|
|
20231102,093600,27530480,12040,12040,12040,12040,0
|
|
20231102,093500,27530480,12040,12040,12040,12040,0
|
|
20231102,093400,27530480,12040,12040,12040,12040,48
|
|
20231102,093300,26952560,12040,12040,12040,12030,4
|
|
20231102,093200,26904410,11960,11960,11960,11960,0
|
|
20231102,093100,26904410,11960,11960,11960,11960,0
|
|
20231102,093000,26904410,11960,11960,11960,11960,0
|
|
20231102,092900,26904410,11960,11960,11960,11960,15
|
|
20231102,092800,26725010,11960,11960,11960,11960,193
|
|
20231102,092700,24416730,11960,11960,11960,11960,0
|
|
20231102,092600,24416730,11960,11960,11960,11960,2
|
|
20231102,092500,24392810,11960,11960,11960,11960,0
|
|
20231102,092400,24392810,11960,11960,11960,11960,0
|
|
20231102,092300,24392810,11960,11960,11960,11960,0
|
|
20231102,092200,24392810,11960,11960,11960,11960,0
|
|
20231102,092100,24392810,11960,11920,11960,11920,200
|
|
20231102,092000,22001590,11920,11920,11920,11920,0
|
|
20231102,091900,22001590,11920,11920,11920,11920,0
|
|
20231102,091800,22001590,11920,11920,11920,11920,0
|
|
20231102,091700,22001590,11920,11920,11920,11920,0
|
|
20231102,091600,22001590,11920,11920,11920,11920,3
|
|
20231102,091500,21965830,11960,11960,11960,11960,0
|
|
20231102,091400,21965830,11960,11960,11960,11960,0
|
|
20231102,091300,21965830,11960,11960,11960,11960,0
|
|
20231102,091200,21965830,11960,11960,11960,11960,0
|
|
20231102,091100,21965830,11960,11960,11960,11960,0
|
|
20231102,091000,21965830,11960,11960,11960,11960,701
|
|
20231102,090900,13581870,11960,11960,11960,11960,200
|
|
20231102,090800,11189870,11960,11960,11960,11960,11
|
|
20231102,090700,11058310,11960,11960,11960,11960,0
|
|
20231102,090600,11058310,11960,11960,11960,11960,0
|
|
20231102,090500,11058310,11960,11960,11960,11960,37
|
|
20231102,090400,10615790,11960,11970,11970,11960,444
|
|
20231102,090300,5303830,11960,11960,11960,11960,0
|
|
20231102,090200,5303830,11960,11960,11960,11960,46
|
|
20231102,090100,4753670,11940,11940,11940,11940,50
|
|
20231102,090000,4156670,11940,11870,11940,11870,350
|