682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201900,128337080,6630,6630,6630,6630,331
|
|
20231102,201800,128337080,6630,6630,6630,6630,0
|
|
20231102,201700,128337080,6630,6630,6630,6630,0
|
|
20231102,201600,128337080,6630,6630,6630,6630,0
|
|
20231102,201500,128337080,6630,6630,6630,6630,0
|
|
20231102,201400,128337080,6630,6630,6630,6630,0
|
|
20231102,201300,128337080,6630,6630,6630,6630,0
|
|
20231102,201200,128337080,6630,6630,6630,6630,0
|
|
20231102,201100,128337080,6630,6630,6630,6630,0
|
|
20231102,201000,128337080,6630,6630,6630,6630,0
|
|
20231102,200900,128337080,6630,6630,6630,6630,0
|
|
20231102,200800,128337080,6630,6630,6630,6630,0
|
|
20231102,200700,128337080,6630,6630,6630,6630,0
|
|
20231102,200600,128337080,6630,6630,6630,6630,0
|
|
20231102,200500,128337080,6630,6630,6630,6630,0
|
|
20231102,200400,128337080,6630,6630,6630,6630,0
|
|
20231102,200300,128337080,6630,6630,6630,6630,0
|
|
20231102,200200,128337080,6630,6630,6630,6630,0
|
|
20231102,200100,128337080,6630,6630,6630,6630,0
|
|
20231102,200000,128337080,6630,6630,6630,6630,0
|
|
20231102,195900,128337080,6630,6630,6630,6630,0
|
|
20231102,195800,128337080,6630,6630,6630,6630,0
|
|
20231102,195700,128337080,6630,6630,6630,6630,0
|
|
20231102,195600,128337080,6630,6630,6630,6630,0
|
|
20231102,195500,128337080,6630,6630,6630,6630,0
|
|
20231102,195400,128337080,6630,6630,6630,6630,0
|
|
20231102,195300,128337080,6630,6630,6630,6630,0
|
|
20231102,195200,128337080,6630,6630,6630,6630,0
|
|
20231102,195100,128337080,6630,6630,6630,6630,0
|
|
20231102,195000,128337080,6630,6630,6630,6630,0
|
|
20231102,194900,128337080,6630,6630,6630,6630,331
|
|
20231102,194800,128337080,6630,6630,6630,6630,0
|
|
20231102,194700,128337080,6630,6630,6630,6630,0
|
|
20231102,194600,128337080,6630,6630,6630,6630,0
|
|
20231102,194500,128337080,6630,6630,6630,6630,0
|
|
20231102,194400,128337080,6630,6630,6630,6630,0
|
|
20231102,194300,128337080,6630,6630,6630,6630,0
|
|
20231102,194200,128337080,6630,6630,6630,6630,0
|
|
20231102,194100,128337080,6630,6630,6630,6630,0
|
|
20231102,194000,128337080,6630,6630,6630,6630,0
|
|
20231102,193900,128337080,6630,6630,6630,6630,0
|
|
20231102,193800,128337080,6630,6630,6630,6630,0
|
|
20231102,193700,128337080,6630,6630,6630,6630,0
|
|
20231102,193600,128337080,6630,6630,6630,6630,0
|
|
20231102,193500,128337080,6630,6630,6630,6630,0
|
|
20231102,193400,128337080,6630,6630,6630,6630,0
|
|
20231102,193300,128337080,6630,6630,6630,6630,0
|
|
20231102,193200,128337080,6630,6630,6630,6630,0
|
|
20231102,193100,128337080,6630,6630,6630,6630,0
|
|
20231102,193000,128337080,6630,6630,6630,6630,0
|
|
20231102,192900,128337080,6630,6630,6630,6630,0
|
|
20231102,192800,128337080,6630,6630,6630,6630,0
|
|
20231102,192700,128337080,6630,6630,6630,6630,0
|
|
20231102,192600,128337080,6630,6630,6630,6630,0
|
|
20231102,192500,128337080,6630,6630,6630,6630,0
|
|
20231102,192400,128337080,6630,6630,6630,6630,0
|
|
20231102,192300,128337080,6630,6630,6630,6630,0
|
|
20231102,192200,128337080,6630,6630,6630,6630,0
|
|
20231102,192100,128337080,6630,6630,6630,6630,0
|
|
20231102,192000,128337080,6630,6630,6630,6630,0
|
|
20231102,191900,128337080,6630,6630,6630,6630,331
|
|
20231102,191800,128337080,6630,6630,6630,6630,0
|
|
20231102,191700,128337080,6630,6630,6630,6630,0
|
|
20231102,191600,128337080,6630,6630,6630,6630,0
|
|
20231102,191500,128337080,6630,6630,6630,6630,0
|
|
20231102,191400,128337080,6630,6630,6630,6630,0
|
|
20231102,191300,128337080,6630,6630,6630,6630,0
|
|
20231102,191200,128337080,6630,6630,6630,6630,0
|
|
20231102,191100,128337080,6630,6630,6630,6630,0
|
|
20231102,191000,128337080,6630,6630,6630,6630,0
|
|
20231102,190900,128337080,6630,6630,6630,6630,0
|
|
20231102,190800,128337080,6630,6630,6630,6630,0
|
|
20231102,190700,128337080,6630,6630,6630,6630,0
|
|
20231102,190600,128337080,6630,6630,6630,6630,0
|
|
20231102,190500,128337080,6630,6630,6630,6630,0
|
|
20231102,190400,128337080,6630,6630,6630,6630,0
|
|
20231102,190300,128337080,6630,6630,6630,6630,0
|
|
20231102,190200,128337080,6630,6630,6630,6630,0
|
|
20231102,190100,128337080,6630,6630,6630,6630,0
|
|
20231102,190000,128337080,6630,6630,6630,6630,0
|
|
20231102,185900,128337080,6630,6630,6630,6630,0
|
|
20231102,185800,128337080,6630,6630,6630,6630,0
|
|
20231102,185700,128337080,6630,6630,6630,6630,0
|
|
20231102,185600,128337080,6630,6630,6630,6630,0
|
|
20231102,185500,128337080,6630,6630,6630,6630,0
|
|
20231102,185400,128337080,6630,6630,6630,6630,0
|
|
20231102,185300,128337080,6630,6630,6630,6630,0
|
|
20231102,185200,128337080,6630,6630,6630,6630,0
|
|
20231102,185100,128337080,6630,6630,6630,6630,0
|
|
20231102,185000,128337080,6630,6630,6630,6630,0
|
|
20231102,184900,128337080,6630,6630,6630,6630,331
|
|
20231102,184800,128337080,6630,6630,6630,6630,0
|
|
20231102,184700,128337080,6630,6630,6630,6630,0
|
|
20231102,184600,128337080,6630,6630,6630,6630,0
|
|
20231102,184500,128337080,6630,6630,6630,6630,0
|
|
20231102,184400,128337080,6630,6630,6630,6630,0
|
|
20231102,184300,128337080,6630,6630,6630,6630,0
|
|
20231102,184200,128337080,6630,6630,6630,6630,0
|
|
20231102,184100,128337080,6630,6630,6630,6630,0
|
|
20231102,184000,128337080,6630,6630,6630,6630,0
|
|
20231102,183900,128337080,6630,6630,6630,6630,0
|
|
20231102,183800,128337080,6630,6630,6630,6630,0
|
|
20231102,183700,128337080,6630,6630,6630,6630,0
|
|
20231102,183600,128337080,6630,6630,6630,6630,0
|
|
20231102,183500,128337080,6630,6630,6630,6630,0
|
|
20231102,183400,128337080,6630,6630,6630,6630,0
|
|
20231102,183300,128337080,6630,6630,6630,6630,0
|
|
20231102,183200,128337080,6630,6630,6630,6630,0
|
|
20231102,183100,128337080,6630,6630,6630,6630,0
|
|
20231102,183000,128337080,6630,6630,6630,6630,0
|
|
20231102,182900,128337080,6630,6630,6630,6630,0
|
|
20231102,182800,128337080,6630,6630,6630,6630,0
|
|
20231102,182700,128337080,6630,6630,6630,6630,0
|
|
20231102,182600,128337080,6630,6630,6630,6630,0
|
|
20231102,182500,128337080,6630,6630,6630,6630,0
|
|
20231102,182400,128337080,6630,6630,6630,6630,0
|
|
20231102,182300,128337080,6630,6630,6630,6630,0
|
|
20231102,182200,128337080,6630,6630,6630,6630,0
|
|
20231102,182100,128337080,6630,6630,6630,6630,0
|
|
20231102,182000,128337080,6630,6630,6630,6630,0
|
|
20231102,181900,128337080,6630,6630,6630,6630,331
|
|
20231102,181800,128337080,6630,6630,6630,6630,0
|
|
20231102,181700,128337080,6630,6630,6630,6630,0
|
|
20231102,181600,128337080,6630,6630,6630,6630,0
|
|
20231102,181500,128337080,6630,6630,6630,6630,0
|
|
20231102,181400,128337080,6630,6630,6630,6630,0
|
|
20231102,181300,128337080,6630,6630,6630,6630,0
|
|
20231102,181200,128337080,6630,6630,6630,6630,0
|
|
20231102,181100,128337080,6630,6630,6630,6630,0
|
|
20231102,181000,128337080,6630,6630,6630,6630,0
|
|
20231102,180900,128337080,6630,6630,6630,6630,0
|
|
20231102,180800,128337080,6630,6630,6630,6630,0
|
|
20231102,180700,128337080,6630,6630,6630,6630,0
|
|
20231102,180600,128337080,6630,6630,6630,6630,0
|
|
20231102,180500,128337080,6630,6630,6630,6630,0
|
|
20231102,180400,128337080,6630,6630,6630,6630,0
|
|
20231102,180300,128337080,6630,6630,6630,6630,0
|
|
20231102,180200,128337080,6630,6630,6630,6630,0
|
|
20231102,180100,128337080,6630,6630,6630,6630,0
|
|
20231102,180000,128337080,6630,6630,6630,6630,0
|
|
20231102,175900,128337080,6630,6630,6630,6630,0
|
|
20231102,175800,128337080,6630,6630,6630,6630,0
|
|
20231102,175700,128337080,6630,6630,6630,6630,0
|
|
20231102,175600,128337080,6630,6630,6630,6630,0
|
|
20231102,175500,128337080,6630,6630,6630,6630,0
|
|
20231102,175400,128337080,6630,6630,6630,6630,0
|
|
20231102,175300,128337080,6630,6630,6630,6630,0
|
|
20231102,175200,128337080,6630,6630,6630,6630,0
|
|
20231102,175100,128337080,6630,6630,6630,6630,0
|
|
20231102,175000,128337080,6630,6630,6630,6630,0
|
|
20231102,174900,128337080,6630,6630,6630,6630,331
|
|
20231102,174800,128337080,6630,6630,6630,6630,0
|
|
20231102,174700,128337080,6630,6630,6630,6630,0
|
|
20231102,174600,128337080,6630,6630,6630,6630,0
|
|
20231102,174500,128337080,6630,6630,6630,6630,0
|
|
20231102,174400,128337080,6630,6630,6630,6630,0
|
|
20231102,174300,128337080,6630,6630,6630,6630,0
|
|
20231102,174200,128337080,6630,6630,6630,6630,0
|
|
20231102,174100,128337080,6630,6630,6630,6630,0
|
|
20231102,174000,128337080,6630,6630,6630,6630,0
|
|
20231102,173900,128337080,6630,6630,6630,6630,0
|
|
20231102,173800,128337080,6630,6630,6630,6630,0
|
|
20231102,173700,128337080,6630,6630,6630,6630,0
|
|
20231102,173600,128337080,6630,6630,6630,6630,0
|
|
20231102,173500,128337080,6630,6630,6630,6630,0
|
|
20231102,173400,128337080,6630,6630,6630,6630,0
|
|
20231102,173300,128337080,6630,6630,6630,6630,0
|
|
20231102,173200,128337080,6630,6630,6630,6630,0
|
|
20231102,173100,128337080,6630,6630,6630,6630,0
|
|
20231102,173000,128337080,6630,6630,6630,6630,0
|
|
20231102,172900,128337080,6630,6630,6630,6630,0
|
|
20231102,172800,128337080,6630,6630,6630,6630,0
|
|
20231102,172700,128337080,6630,6630,6630,6630,0
|
|
20231102,172600,128337080,6630,6630,6630,6630,0
|
|
20231102,172500,128337080,6630,6630,6630,6630,0
|
|
20231102,172400,128337080,6630,6630,6630,6630,0
|
|
20231102,172300,128337080,6630,6630,6630,6630,0
|
|
20231102,172200,128337080,6630,6630,6630,6630,0
|
|
20231102,172100,128337080,6630,6630,6630,6630,0
|
|
20231102,172000,128337080,6630,6630,6630,6630,0
|
|
20231102,171900,128337080,6630,6630,6630,6630,331
|
|
20231102,171800,128337080,6630,6630,6630,6630,0
|
|
20231102,171700,128337080,6630,6630,6630,6630,0
|
|
20231102,171600,128337080,6630,6630,6630,6630,0
|
|
20231102,171500,128337080,6630,6630,6630,6630,0
|
|
20231102,171400,128337080,6630,6630,6630,6630,0
|
|
20231102,171300,128337080,6630,6630,6630,6630,0
|
|
20231102,171200,128337080,6630,6630,6630,6630,0
|
|
20231102,171100,128337080,6630,6630,6630,6630,0
|
|
20231102,171000,128337080,6630,6630,6630,6630,0
|
|
20231102,170900,128337080,6630,6630,6630,6630,0
|
|
20231102,170800,128337080,6630,6630,6630,6630,0
|
|
20231102,170700,128337080,6630,6630,6630,6630,0
|
|
20231102,170600,128337080,6630,6630,6630,6630,0
|
|
20231102,170500,128337080,6630,6630,6630,6630,0
|
|
20231102,170400,128337080,6630,6630,6630,6630,0
|
|
20231102,170300,128337080,6630,6630,6630,6630,0
|
|
20231102,170200,128337080,6630,6630,6630,6630,0
|
|
20231102,170100,128337080,6630,6630,6630,6630,0
|
|
20231102,170000,128337080,6630,6630,6630,6630,0
|
|
20231102,165900,128337080,6630,6630,6630,6630,0
|
|
20231102,165800,128337080,6630,6630,6630,6630,0
|
|
20231102,165700,128337080,6630,6630,6630,6630,0
|
|
20231102,165600,128337080,6630,6630,6630,6630,0
|
|
20231102,165500,128337080,6630,6630,6630,6630,0
|
|
20231102,165400,128337080,6630,6630,6630,6630,0
|
|
20231102,165300,128337080,6630,6630,6630,6630,0
|
|
20231102,165200,128337080,6630,6630,6630,6630,0
|
|
20231102,165100,128337080,6630,6630,6630,6630,0
|
|
20231102,165000,128337080,6630,6630,6630,6630,0
|
|
20231102,164900,128337080,6630,6630,6630,6630,331
|
|
20231102,164800,128337080,6630,6630,6630,6630,0
|
|
20231102,164700,128337080,6630,6630,6630,6630,0
|
|
20231102,164600,128337080,6630,6630,6630,6630,0
|
|
20231102,164500,128337080,6630,6630,6630,6630,0
|
|
20231102,164400,128337080,6630,6630,6630,6630,0
|
|
20231102,164300,128337080,6630,6630,6630,6630,0
|
|
20231102,164200,128337080,6630,6630,6630,6630,0
|
|
20231102,164100,128337080,6630,6630,6630,6630,0
|
|
20231102,164000,128337080,6630,6630,6630,6630,0
|
|
20231102,163900,128337080,6630,6630,6630,6630,0
|
|
20231102,163800,128337080,6630,6630,6630,6630,0
|
|
20231102,163700,128337080,6630,6630,6630,6630,0
|
|
20231102,163600,128337080,6630,6630,6630,6630,0
|
|
20231102,163500,128337080,6630,6630,6630,6630,0
|
|
20231102,163400,128337080,6630,6630,6630,6630,0
|
|
20231102,163300,128337080,6630,6630,6630,6630,0
|
|
20231102,163200,128337080,6630,6630,6630,6630,0
|
|
20231102,163100,128337080,6630,6630,6630,6630,0
|
|
20231102,163000,128337080,6630,6630,6630,6630,0
|
|
20231102,162900,128337080,6630,6630,6630,6630,0
|
|
20231102,162800,128337080,6630,6630,6630,6630,0
|
|
20231102,162700,128337080,6630,6630,6630,6630,0
|
|
20231102,162600,128337080,6630,6630,6630,6630,0
|
|
20231102,162500,128337080,6630,6630,6630,6630,0
|
|
20231102,162400,128337080,6630,6630,6630,6630,0
|
|
20231102,162300,128337080,6630,6630,6630,6630,0
|
|
20231102,162200,128337080,6630,6630,6630,6630,0
|
|
20231102,162100,128337080,6630,6630,6630,6630,0
|
|
20231102,162000,128337080,6630,6630,6630,6630,0
|
|
20231102,161900,128337080,6630,6630,6630,6630,331
|
|
20231102,161800,128337080,6630,6630,6630,6630,0
|
|
20231102,161700,128337080,6630,6630,6630,6630,0
|
|
20231102,161600,128337080,6630,6630,6630,6630,0
|
|
20231102,161500,128337080,6630,6630,6630,6630,0
|
|
20231102,161400,128337080,6630,6630,6630,6630,0
|
|
20231102,161300,128337080,6630,6630,6630,6630,0
|
|
20231102,161200,128337080,6630,6630,6630,6630,0
|
|
20231102,161100,128337080,6630,6630,6630,6630,0
|
|
20231102,161000,128337080,6630,6630,6630,6630,0
|
|
20231102,160900,128337080,6630,6630,6630,6630,0
|
|
20231102,160800,128337080,6630,6630,6630,6630,0
|
|
20231102,160700,128337080,6630,6630,6630,6630,0
|
|
20231102,160600,128337080,6630,6630,6630,6630,0
|
|
20231102,160500,128337080,6630,6630,6630,6630,0
|
|
20231102,160400,128337080,6630,6630,6630,6630,0
|
|
20231102,160300,128337080,6630,6630,6630,6630,0
|
|
20231102,160200,128337080,6630,6630,6630,6630,0
|
|
20231102,160100,128337080,6630,6630,6630,6630,0
|
|
20231102,160000,128337080,6630,6630,6630,6630,0
|
|
20231102,155900,128337080,6630,6630,6630,6630,0
|
|
20231102,155800,128337080,6630,6630,6630,6630,0
|
|
20231102,155700,128337080,6630,6630,6630,6630,0
|
|
20231102,155600,128337080,6630,6630,6630,6630,0
|
|
20231102,155500,128337080,6630,6630,6630,6630,0
|
|
20231102,155400,128337080,6630,6630,6630,6630,0
|
|
20231102,155300,128337080,6630,6630,6630,6630,0
|
|
20231102,155200,128337080,6630,6630,6630,6630,0
|
|
20231102,155100,128337080,6630,6630,6630,6630,0
|
|
20231102,155000,128337080,6630,6630,6630,6630,0
|
|
20231102,154900,128337080,6630,6630,6630,6630,331
|
|
20231102,154800,128337080,6630,6630,6630,6630,0
|
|
20231102,154700,128337080,6630,6630,6630,6630,0
|
|
20231102,154600,128337080,6630,6630,6630,6630,0
|
|
20231102,154500,128337080,6630,6630,6630,6630,0
|
|
20231102,154400,128337080,6630,6630,6630,6630,0
|
|
20231102,154300,128337080,6630,6630,6630,6630,0
|
|
20231102,154200,128337080,6630,6630,6630,6630,0
|
|
20231102,154100,128337080,6630,6630,6630,6630,0
|
|
20231102,154000,128337080,6630,6630,6630,6630,0
|
|
20231102,153900,128337080,6630,6630,6630,6630,0
|
|
20231102,153800,128337080,6630,6630,6630,6630,0
|
|
20231102,153700,128337080,6630,6630,6630,6630,0
|
|
20231102,153600,128337080,6630,6630,6630,6630,0
|
|
20231102,153500,128337080,6630,6630,6630,6630,0
|
|
20231102,153400,128337080,6630,6630,6630,6630,0
|
|
20231102,153300,128337080,6630,6630,6630,6630,0
|
|
20231102,153200,128337080,6630,6630,6630,6630,0
|
|
20231102,153100,128337080,6630,6630,6630,6630,0
|
|
20231102,153000,128337080,6630,6630,6630,6630,331
|
|
20231102,152900,126142550,6600,6600,6600,6600,0
|
|
20231102,152800,126142550,6600,6600,6600,6600,0
|
|
20231102,152700,126142550,6600,6600,6600,6600,0
|
|
20231102,152600,126142550,6600,6600,6600,6600,0
|
|
20231102,152500,126142550,6600,6600,6600,6600,0
|
|
20231102,152400,126142550,6600,6600,6600,6600,0
|
|
20231102,152300,126142550,6600,6600,6600,6600,0
|
|
20231102,152200,126142550,6600,6600,6600,6600,0
|
|
20231102,152100,126142550,6600,6600,6600,6600,0
|
|
20231102,152000,126142550,6600,6600,6600,6600,0
|
|
20231102,151900,126142550,6600,6600,6600,6600,0
|
|
20231102,151800,126142550,6600,6600,6600,6600,0
|
|
20231102,151700,126142550,6600,6600,6600,6600,0
|
|
20231102,151600,126142550,6600,6600,6600,6600,0
|
|
20231102,151500,126142550,6600,6600,6600,6600,1
|
|
20231102,151400,126135950,6600,6600,6600,6600,0
|
|
20231102,151300,126135950,6600,6560,6600,6560,41
|
|
20231102,151200,125866950,6610,6610,6610,6610,0
|
|
20231102,151100,125866950,6610,6610,6610,6610,0
|
|
20231102,151000,125866950,6610,6610,6610,6610,0
|
|
20231102,150900,125866950,6610,6610,6610,6610,0
|
|
20231102,150800,125866950,6610,6610,6610,6610,0
|
|
20231102,150700,125866950,6610,6610,6610,6610,0
|
|
20231102,150600,125866950,6610,6610,6610,6610,0
|
|
20231102,150500,125866950,6610,6610,6610,6610,0
|
|
20231102,150400,125866950,6610,6610,6610,6610,0
|
|
20231102,150300,125866950,6610,6610,6610,6610,0
|
|
20231102,150200,125866950,6610,6610,6610,6610,0
|
|
20231102,150100,125866950,6610,6610,6610,6610,0
|
|
20231102,150000,125866950,6610,6610,6610,6610,0
|
|
20231102,145900,125866950,6610,6610,6610,6610,500
|
|
20231102,145800,122561950,6630,6630,6630,6630,0
|
|
20231102,145700,122561950,6630,6610,6630,6610,999
|
|
20231102,145600,115942260,6600,6600,6600,6600,0
|
|
20231102,145500,115942260,6600,6600,6600,6600,0
|
|
20231102,145400,115942260,6600,6600,6600,6600,0
|
|
20231102,145300,115942260,6600,6600,6600,6600,0
|
|
20231102,145200,115942260,6600,6600,6600,6600,0
|
|
20231102,145100,115942260,6600,6600,6600,6600,200
|
|
20231102,145000,114622260,6600,6600,6600,6600,0
|
|
20231102,144900,114622260,6600,6600,6600,6600,0
|
|
20231102,144800,114622260,6600,6600,6600,6600,0
|
|
20231102,144700,114622260,6600,6600,6600,6600,0
|
|
20231102,144600,114622260,6600,6600,6600,6600,0
|
|
20231102,144500,114622260,6600,6600,6600,6600,0
|
|
20231102,144400,114622260,6600,6600,6600,6600,0
|
|
20231102,144300,114622260,6600,6600,6600,6600,0
|
|
20231102,144200,114622260,6600,6600,6600,6600,0
|
|
20231102,144100,114622260,6600,6600,6600,6600,0
|
|
20231102,144000,114622260,6600,6600,6600,6600,63
|
|
20231102,143900,114206460,6630,6630,6630,6630,0
|
|
20231102,143800,114206460,6630,6630,6630,6630,0
|
|
20231102,143700,114206460,6630,6630,6630,6630,0
|
|
20231102,143600,114206460,6630,6630,6630,6630,0
|
|
20231102,143500,114206460,6630,6550,6630,6550,1000
|
|
20231102,143400,107580000,6520,6520,6520,6520,0
|
|
20231102,143300,107580000,6520,6520,6520,6520,0
|
|
20231102,143200,107580000,6520,6520,6520,6520,0
|
|
20231102,143100,107580000,6520,6520,6520,6520,0
|
|
20231102,143000,107580000,6520,6520,6520,6520,0
|
|
20231102,142900,107580000,6520,6520,6520,6520,0
|
|
20231102,142800,107580000,6520,6520,6520,6520,0
|
|
20231102,142700,107580000,6520,6520,6520,6520,0
|
|
20231102,142600,107580000,6520,6520,6520,6520,0
|
|
20231102,142500,107580000,6520,6520,6520,6520,0
|
|
20231102,142400,107580000,6520,6520,6520,6520,0
|
|
20231102,142300,107580000,6520,6520,6520,6520,0
|
|
20231102,142200,107580000,6520,6520,6520,6520,0
|
|
20231102,142100,107580000,6520,6520,6520,6520,0
|
|
20231102,142000,107580000,6520,6520,6520,6520,0
|
|
20231102,141900,107580000,6520,6520,6520,6520,0
|
|
20231102,141800,107580000,6520,6520,6520,6520,0
|
|
20231102,141700,107580000,6520,6520,6520,6520,0
|
|
20231102,141600,107580000,6520,6520,6520,6520,0
|
|
20231102,141500,107580000,6520,6520,6520,6520,0
|
|
20231102,141400,107580000,6520,6520,6520,6520,0
|
|
20231102,141300,107580000,6520,6520,6520,6520,0
|
|
20231102,141200,107580000,6520,6520,6520,6520,0
|
|
20231102,141100,107580000,6520,6520,6520,6520,0
|
|
20231102,141000,107580000,6520,6520,6520,6520,0
|
|
20231102,140900,107580000,6520,6520,6520,6520,393
|
|
20231102,140800,105017640,6500,6500,6500,6500,0
|
|
20231102,140700,105017640,6500,6500,6500,6500,0
|
|
20231102,140600,105017640,6500,6500,6500,6500,0
|
|
20231102,140500,105017640,6500,6500,6500,6500,0
|
|
20231102,140400,105017640,6500,6500,6500,6500,1
|
|
20231102,140300,105011140,6490,6490,6490,6490,0
|
|
20231102,140200,105011140,6490,6490,6490,6490,0
|
|
20231102,140100,105011140,6490,6490,6490,6490,0
|
|
20231102,140000,105011140,6490,6510,6510,6490,332
|
|
20231102,135900,102855890,6540,6540,6540,6540,0
|
|
20231102,135800,102855890,6540,6540,6540,6540,0
|
|
20231102,135700,102855890,6540,6540,6540,6540,0
|
|
20231102,135600,102855890,6540,6540,6540,6540,0
|
|
20231102,135500,102855890,6540,6540,6540,6540,0
|
|
20231102,135400,102855890,6540,6540,6540,6540,0
|
|
20231102,135300,102855890,6540,6540,6540,6540,0
|
|
20231102,135200,102855890,6540,6540,6540,6540,0
|
|
20231102,135100,102855890,6540,6540,6540,6540,0
|
|
20231102,135000,102855890,6540,6540,6540,6540,0
|
|
20231102,134900,102855890,6540,6540,6540,6540,0
|
|
20231102,134800,102855890,6540,6540,6540,6540,0
|
|
20231102,134700,102855890,6540,6540,6540,6540,0
|
|
20231102,134600,102855890,6540,6540,6540,6540,0
|
|
20231102,134500,102855890,6540,6540,6540,6540,0
|
|
20231102,134400,102855890,6540,6540,6540,6540,0
|
|
20231102,134300,102855890,6540,6520,6540,6520,500
|
|
20231102,134200,99586360,6540,6540,6540,6540,0
|
|
20231102,134100,99586360,6540,6540,6540,6540,0
|
|
20231102,134000,99586360,6540,6540,6540,6540,0
|
|
20231102,133900,99586360,6540,6540,6540,6540,2
|
|
20231102,133800,99573280,6490,6490,6490,6490,600
|
|
20231102,133700,95679280,6530,6530,6530,6530,0
|
|
20231102,133600,95679280,6530,6530,6530,6530,0
|
|
20231102,133500,95679280,6530,6530,6530,6530,0
|
|
20231102,133400,95679280,6530,6530,6530,6530,0
|
|
20231102,133300,95679280,6530,6530,6530,6530,66
|
|
20231102,133200,95248300,6530,6530,6530,6530,534
|
|
20231102,133100,91761280,6530,6530,6530,6530,0
|
|
20231102,133000,91761280,6530,6530,6530,6530,0
|
|
20231102,132900,91761280,6530,6530,6530,6530,0
|
|
20231102,132800,91761280,6530,6530,6530,6530,0
|
|
20231102,132700,91761280,6530,6530,6530,6530,0
|
|
20231102,132600,91761280,6530,6530,6530,6530,0
|
|
20231102,132500,91761280,6530,6530,6530,6530,0
|
|
20231102,132400,91761280,6530,6530,6530,6530,0
|
|
20231102,132300,91761280,6530,6530,6530,6530,0
|
|
20231102,132200,91761280,6530,6530,6530,6530,0
|
|
20231102,132100,91761280,6530,6530,6530,6530,0
|
|
20231102,132000,91761280,6530,6530,6530,6530,0
|
|
20231102,131900,91761280,6530,6530,6530,6530,0
|
|
20231102,131800,91761280,6530,6530,6530,6530,0
|
|
20231102,131700,91761280,6530,6530,6530,6530,8
|
|
20231102,131600,91709040,6530,6530,6530,6530,0
|
|
20231102,131500,91709040,6530,6530,6530,6530,0
|
|
20231102,131400,91709040,6530,6530,6530,6530,0
|
|
20231102,131300,91709040,6530,6530,6530,6530,0
|
|
20231102,131200,91709040,6530,6530,6530,6530,0
|
|
20231102,131100,91709040,6530,6530,6530,6530,0
|
|
20231102,131000,91709040,6530,6530,6530,6530,0
|
|
20231102,130900,91709040,6530,6530,6530,6530,0
|
|
20231102,130800,91709040,6530,6530,6530,6530,0
|
|
20231102,130700,91709040,6530,6530,6530,6530,0
|
|
20231102,130600,91709040,6530,6530,6530,6530,1
|
|
20231102,130500,91702510,6470,6470,6470,6470,0
|
|
20231102,130400,91702510,6470,6470,6470,6470,0
|
|
20231102,130300,91702510,6470,6470,6470,6470,0
|
|
20231102,130200,91702510,6470,6500,6540,6470,501
|
|
20231102,130100,88455110,6540,6540,6540,6540,0
|
|
20231102,130000,88455110,6540,6540,6540,6540,0
|
|
20231102,125900,88455110,6540,6540,6540,6540,5
|
|
20231102,125800,88422410,6500,6500,6500,6500,0
|
|
20231102,125700,88422410,6500,6500,6500,6500,0
|
|
20231102,125600,88422410,6500,6500,6500,6500,0
|
|
20231102,125500,88422410,6500,6500,6500,6500,0
|
|
20231102,125400,88422410,6500,6500,6500,6500,0
|
|
20231102,125300,88422410,6500,6500,6500,6500,0
|
|
20231102,125200,88422410,6500,6500,6500,6500,0
|
|
20231102,125100,88422410,6500,6500,6500,6500,0
|
|
20231102,125000,88422410,6500,6500,6500,6500,0
|
|
20231102,124900,88422410,6500,6570,6570,6500,4000
|
|
20231102,124800,62345540,6570,6570,6570,6570,0
|
|
20231102,124700,62345540,6570,6570,6570,6570,0
|
|
20231102,124600,62345540,6570,6570,6570,6570,0
|
|
20231102,124500,62345540,6570,6570,6570,6570,0
|
|
20231102,124400,62345540,6570,6570,6570,6570,0
|
|
20231102,124300,62345540,6570,6570,6570,6570,0
|
|
20231102,124200,62345540,6570,6570,6570,6570,0
|
|
20231102,124100,62345540,6570,6570,6570,6570,0
|
|
20231102,124000,62345540,6570,6570,6570,6570,100
|
|
20231102,123900,61688540,6570,6570,6570,6570,12
|
|
20231102,123800,61609700,6570,6570,6570,6570,23
|
|
20231102,123700,61458590,6570,6570,6570,6570,0
|
|
20231102,123600,61458590,6570,6570,6570,6570,0
|
|
20231102,123500,61458590,6570,6570,6570,6570,0
|
|
20231102,123400,61458590,6570,6570,6570,6570,0
|
|
20231102,123300,61458590,6570,6570,6570,6570,0
|
|
20231102,123200,61458590,6570,6570,6570,6570,0
|
|
20231102,123100,61458590,6570,6570,6570,6570,0
|
|
20231102,123000,61458590,6570,6570,6570,6570,0
|
|
20231102,122900,61458590,6570,6570,6570,6570,0
|
|
20231102,122800,61458590,6570,6570,6570,6570,64
|
|
20231102,122700,61038110,6590,6590,6590,6590,0
|
|
20231102,122600,61038110,6590,6590,6590,6590,0
|
|
20231102,122500,61038110,6590,6590,6590,6590,0
|
|
20231102,122400,61038110,6590,6590,6590,6590,0
|
|
20231102,122300,61038110,6590,6590,6590,6590,4
|
|
20231102,122200,61011750,6600,6600,6600,6600,0
|
|
20231102,122100,61011750,6600,6600,6600,6600,0
|
|
20231102,122000,61011750,6600,6600,6600,6600,0
|
|
20231102,121900,61011750,6600,6600,6600,6600,0
|
|
20231102,121800,61011750,6600,6600,6600,6600,0
|
|
20231102,121700,61011750,6600,6600,6600,6600,0
|
|
20231102,121600,61011750,6600,6600,6600,6600,0
|
|
20231102,121500,61011750,6600,6600,6600,6600,0
|
|
20231102,121400,61011750,6600,6600,6600,6600,0
|
|
20231102,121300,61011750,6600,6600,6600,6600,0
|
|
20231102,121200,61011750,6600,6600,6600,6600,0
|
|
20231102,121100,61011750,6600,6600,6600,6600,0
|
|
20231102,121000,61011750,6600,6600,6600,6600,0
|
|
20231102,120900,61011750,6600,6600,6600,6600,0
|
|
20231102,120800,61011750,6600,6600,6600,6600,0
|
|
20231102,120700,61011750,6600,6600,6600,6600,0
|
|
20231102,120600,61011750,6600,6600,6600,6600,0
|
|
20231102,120500,61011750,6600,6600,6600,6600,0
|
|
20231102,120400,61011750,6600,6600,6600,6600,0
|
|
20231102,120300,61011750,6600,6600,6600,6600,0
|
|
20231102,120200,61011750,6600,6600,6600,6600,0
|
|
20231102,120100,61011750,6600,6600,6600,6600,0
|
|
20231102,120000,61011750,6600,6600,6600,6600,0
|
|
20231102,115900,61011750,6600,6600,6600,6600,0
|
|
20231102,115800,61011750,6600,6600,6600,6600,0
|
|
20231102,115700,61011750,6600,6600,6600,6600,0
|
|
20231102,115600,61011750,6600,6600,6600,6600,0
|
|
20231102,115500,61011750,6600,6600,6600,6600,0
|
|
20231102,115400,61011750,6600,6600,6600,6600,0
|
|
20231102,115300,61011750,6600,6600,6600,6600,40
|
|
20231102,115200,60747750,6600,6600,6600,6600,0
|
|
20231102,115100,60747750,6600,6600,6600,6600,0
|
|
20231102,115000,60747750,6600,6600,6600,6600,0
|
|
20231102,114900,60747750,6600,6600,6600,6600,0
|
|
20231102,114800,60747750,6600,6600,6600,6600,0
|
|
20231102,114700,60747750,6600,6600,6600,6600,0
|
|
20231102,114600,60747750,6600,6600,6600,6600,0
|
|
20231102,114500,60747750,6600,6600,6600,6600,0
|
|
20231102,114400,60747750,6600,6600,6600,6600,0
|
|
20231102,114300,60747750,6600,6600,6600,6600,0
|
|
20231102,114200,60747750,6600,6600,6600,6600,0
|
|
20231102,114100,60747750,6600,6580,6600,6580,5
|
|
20231102,114000,60714830,6580,6580,6580,6580,1
|
|
20231102,113900,60708250,6560,6560,6560,6560,0
|
|
20231102,113800,60708250,6560,6560,6560,6560,0
|
|
20231102,113700,60708250,6560,6560,6560,6560,84
|
|
20231102,113600,60157210,6560,6560,6560,6560,275
|
|
20231102,113500,58353210,6590,6590,6590,6590,0
|
|
20231102,113400,58353210,6590,6590,6590,6590,0
|
|
20231102,113300,58353210,6590,6590,6590,6590,0
|
|
20231102,113200,58353210,6590,6590,6590,6590,0
|
|
20231102,113100,58353210,6590,6590,6590,6590,0
|
|
20231102,113000,58353210,6590,6590,6590,6590,0
|
|
20231102,112900,58353210,6590,6590,6590,6590,0
|
|
20231102,112800,58353210,6590,6590,6590,6590,0
|
|
20231102,112700,58353210,6590,6590,6590,6590,0
|
|
20231102,112600,58353210,6590,6590,6590,6590,0
|
|
20231102,112500,58353210,6590,6590,6590,6590,0
|
|
20231102,112400,58353210,6590,6590,6590,6590,0
|
|
20231102,112300,58353210,6590,6590,6590,6590,0
|
|
20231102,112200,58353210,6590,6590,6590,6590,0
|
|
20231102,112100,58353210,6590,6590,6590,6590,0
|
|
20231102,112000,58353210,6590,6590,6590,6590,1
|
|
20231102,111900,58346620,6600,6600,6600,6600,0
|
|
20231102,111800,58346620,6600,6600,6600,6600,0
|
|
20231102,111700,58346620,6600,6600,6600,6600,0
|
|
20231102,111600,58346620,6600,6600,6600,6600,0
|
|
20231102,111500,58346620,6600,6600,6600,6600,0
|
|
20231102,111400,58346620,6600,6600,6600,6600,0
|
|
20231102,111300,58346620,6600,6600,6600,6600,0
|
|
20231102,111200,58346620,6600,6600,6600,6600,0
|
|
20231102,111100,58346620,6600,6580,6600,6580,40
|
|
20231102,111000,58083320,6580,6580,6580,6580,4
|
|
20231102,110900,58057000,6580,6580,6580,6580,0
|
|
20231102,110800,58057000,6580,6580,6580,6580,0
|
|
20231102,110700,58057000,6580,6580,6580,6580,0
|
|
20231102,110600,58057000,6580,6580,6580,6580,0
|
|
20231102,110500,58057000,6580,6580,6580,6580,0
|
|
20231102,110400,58057000,6580,6580,6580,6580,0
|
|
20231102,110300,58057000,6580,6580,6580,6580,0
|
|
20231102,110200,58057000,6580,6580,6580,6580,0
|
|
20231102,110100,58057000,6580,6580,6580,6580,0
|
|
20231102,110000,58057000,6580,6580,6580,6580,0
|
|
20231102,105900,58057000,6580,6580,6580,6580,0
|
|
20231102,105800,58057000,6580,6580,6580,6580,0
|
|
20231102,105700,58057000,6580,6580,6580,6580,1
|
|
20231102,105600,58050420,6550,6550,6550,6550,0
|
|
20231102,105500,58050420,6550,6550,6550,6550,0
|
|
20231102,105400,58050420,6550,6550,6550,6550,0
|
|
20231102,105300,58050420,6550,6550,6550,6550,8
|
|
20231102,105200,57998020,6560,6560,6560,6560,0
|
|
20231102,105100,57998020,6560,6560,6560,6560,0
|
|
20231102,105000,57998020,6560,6560,6560,6560,0
|
|
20231102,104900,57998020,6560,6560,6560,6560,0
|
|
20231102,104800,57998020,6560,6560,6560,6560,0
|
|
20231102,104700,57998020,6560,6560,6560,6560,42
|
|
20231102,104600,57722500,6560,6560,6560,6560,0
|
|
20231102,104500,57722500,6560,6560,6560,6560,0
|
|
20231102,104400,57722500,6560,6560,6560,6560,0
|
|
20231102,104300,57722500,6560,6560,6560,6560,90
|
|
20231102,104200,57132100,6560,6560,6560,6560,2
|
|
20231102,104100,57118980,6540,6540,6540,6540,0
|
|
20231102,104000,57118980,6540,6540,6540,6540,0
|
|
20231102,103900,57118980,6540,6540,6540,6540,0
|
|
20231102,103800,57118980,6540,6540,6540,6540,0
|
|
20231102,103700,57118980,6540,6540,6540,6540,0
|
|
20231102,103600,57118980,6540,6540,6540,6540,0
|
|
20231102,103500,57118980,6540,6540,6540,6540,0
|
|
20231102,103400,57118980,6540,6540,6540,6540,0
|
|
20231102,103300,57118980,6540,6540,6540,6540,0
|
|
20231102,103200,57118980,6540,6540,6540,6540,0
|
|
20231102,103100,57118980,6540,6540,6540,6540,0
|
|
20231102,103000,57118980,6540,6610,6610,6540,2500
|
|
20231102,102900,40704940,6610,6610,6610,6610,0
|
|
20231102,102800,40704940,6610,6610,6610,6610,0
|
|
20231102,102700,40704940,6610,6610,6610,6610,0
|
|
20231102,102600,40704940,6610,6610,6610,6610,1
|
|
20231102,102500,40698330,6630,6630,6630,6630,2
|
|
20231102,102400,40685070,6630,6620,6630,6620,341
|
|
20231102,102300,38424600,6630,6630,6630,6630,0
|
|
20231102,102200,38424600,6630,6630,6630,6630,0
|
|
20231102,102100,38424600,6630,6620,6630,6620,58
|
|
20231102,102000,38040620,6620,6620,6620,6620,700
|
|
20231102,101900,33406620,6620,6620,6620,6620,0
|
|
20231102,101800,33406620,6620,6620,6620,6620,50
|
|
20231102,101700,33075620,6620,6620,6620,6620,0
|
|
20231102,101600,33075620,6620,6620,6620,6620,0
|
|
20231102,101500,33075620,6620,6620,6620,6620,0
|
|
20231102,101400,33075620,6620,6620,6620,6620,2
|
|
20231102,101300,33062380,6620,6620,6620,6620,0
|
|
20231102,101200,33062380,6620,6620,6620,6620,0
|
|
20231102,101100,33062380,6620,6620,6620,6620,57
|
|
20231102,101000,32685040,6630,6630,6630,6630,0
|
|
20231102,100900,32685040,6630,6630,6630,6630,0
|
|
20231102,100800,32685040,6630,6630,6630,6630,100
|
|
20231102,100700,32022040,6600,6600,6600,6600,1
|
|
20231102,100600,32015440,6640,6640,6640,6640,0
|
|
20231102,100500,32015440,6640,6640,6640,6640,0
|
|
20231102,100400,32015440,6640,6630,6640,6630,75
|
|
20231102,100300,31517830,6640,6640,6640,6640,0
|
|
20231102,100200,31517830,6640,6640,6640,6640,0
|
|
20231102,100100,31517830,6640,6640,6640,6640,0
|
|
20231102,100000,31517830,6640,6640,6640,6640,0
|
|
20231102,095900,31517830,6640,6640,6640,6640,0
|
|
20231102,095800,31517830,6640,6640,6640,6640,0
|
|
20231102,095700,31517830,6640,6630,6640,6630,6
|
|
20231102,095600,31478000,6630,6630,6630,6620,142
|
|
20231102,095500,30536550,6630,6630,6630,6630,0
|
|
20231102,095400,30536550,6630,6600,6630,6600,32
|
|
20231102,095300,30325320,6630,6630,6630,6630,0
|
|
20231102,095200,30325320,6630,6630,6630,6630,0
|
|
20231102,095100,30325320,6630,6630,6630,6630,0
|
|
20231102,095000,30325320,6630,6630,6630,6630,0
|
|
20231102,094900,30325320,6630,6630,6630,6630,37
|
|
20231102,094800,30080010,6640,6640,6640,6640,100
|
|
20231102,094700,29416010,6630,6620,6630,6620,353
|
|
20231102,094600,27075630,6630,6630,6630,6630,0
|
|
20231102,094500,27075630,6630,6630,6630,6630,0
|
|
20231102,094400,27075630,6630,6630,6630,6630,53
|
|
20231102,094300,26724240,6640,6640,6640,6640,0
|
|
20231102,094200,26724240,6640,6640,6640,6640,0
|
|
20231102,094100,26724240,6640,6640,6640,6640,0
|
|
20231102,094000,26724240,6640,6640,6640,6640,0
|
|
20231102,093900,26724240,6640,6640,6640,6640,0
|
|
20231102,093800,26724240,6640,6640,6640,6640,0
|
|
20231102,093700,26724240,6640,6640,6640,6640,0
|
|
20231102,093600,26724240,6640,6640,6640,6640,0
|
|
20231102,093500,26724240,6640,6640,6640,6640,0
|
|
20231102,093400,26724240,6640,6640,6640,6640,0
|
|
20231102,093300,26724240,6640,6640,6640,6640,0
|
|
20231102,093200,26724240,6640,6640,6640,6640,0
|
|
20231102,093100,26724240,6640,6640,6640,6640,0
|
|
20231102,093000,26724240,6640,6640,6640,6640,0
|
|
20231102,092900,26724240,6640,6640,6640,6640,0
|
|
20231102,092800,26724240,6640,6640,6640,6640,0
|
|
20231102,092700,26724240,6640,6640,6640,6640,0
|
|
20231102,092600,26724240,6640,6610,6640,6610,58
|
|
20231102,092500,26340830,6630,6680,6680,6630,13
|
|
20231102,092400,26254590,6680,6680,6680,6680,0
|
|
20231102,092300,26254590,6680,6650,6720,6650,302
|
|
20231102,092200,24232590,6650,6630,6650,6630,506
|
|
20231102,092100,20877790,6620,6610,6630,6610,204
|
|
20231102,092000,19526100,6610,6580,6610,6580,2
|
|
20231102,091900,19512910,6620,6610,6620,6610,76
|
|
20231102,091800,19010110,6580,6580,6580,6580,0
|
|
20231102,091700,19010110,6580,6570,6580,6570,493
|
|
20231102,091600,15769640,6550,6550,6550,6550,1
|
|
20231102,091500,15763090,6570,6570,6570,6570,386
|
|
20231102,091400,13227070,6570,6570,6570,6570,2
|
|
20231102,091300,13213930,6570,6570,6570,6570,2
|
|
20231102,091200,13200790,6580,6580,6580,6580,1
|
|
20231102,091100,13194210,6570,6550,6580,6550,35
|
|
20231102,091000,12964800,6550,6540,6550,6540,130
|
|
20231102,090900,12114110,6540,6540,6540,6540,0
|
|
20231102,090800,12114110,6540,6540,6540,6540,1
|
|
20231102,090700,12107570,6460,6590,6590,6460,1003
|
|
20231102,090600,5582740,6630,6630,6630,6630,0
|
|
20231102,090500,5582740,6630,6630,6630,6630,0
|
|
20231102,090400,5582740,6630,6630,6630,6630,1
|
|
20231102,090300,5576110,6630,6630,6630,6630,0
|
|
20231102,090200,5576110,6630,6630,6630,6630,774
|
|
20231102,090100,444490,6640,6640,6640,6640,8
|
|
20231102,090000,391370,6630,6630,6640,6630,59
|