650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194700,56446030,11010,11010,11010,11010,24
|
|
20231102,194600,56446030,11010,11010,11010,11010,0
|
|
20231102,194500,56446030,11010,11010,11010,11010,0
|
|
20231102,194400,56446030,11010,11010,11010,11010,0
|
|
20231102,194300,56446030,11010,11010,11010,11010,0
|
|
20231102,194200,56446030,11010,11010,11010,11010,0
|
|
20231102,194100,56446030,11010,11010,11010,11010,0
|
|
20231102,194000,56446030,11010,11010,11010,11010,0
|
|
20231102,193900,56446030,11010,11010,11010,11010,0
|
|
20231102,193800,56446030,11010,11010,11010,11010,0
|
|
20231102,193700,56446030,11010,11010,11010,11010,0
|
|
20231102,193600,56446030,11010,11010,11010,11010,0
|
|
20231102,193500,56446030,11010,11010,11010,11010,0
|
|
20231102,193400,56446030,11010,11010,11010,11010,0
|
|
20231102,193300,56446030,11010,11010,11010,11010,0
|
|
20231102,193200,56446030,11010,11010,11010,11010,0
|
|
20231102,193100,56446030,11010,11010,11010,11010,0
|
|
20231102,193000,56446030,11010,11010,11010,11010,0
|
|
20231102,192900,56446030,11010,11010,11010,11010,0
|
|
20231102,192800,56446030,11010,11010,11010,11010,0
|
|
20231102,192700,56446030,11010,11010,11010,11010,0
|
|
20231102,192600,56446030,11010,11010,11010,11010,0
|
|
20231102,192500,56446030,11010,11010,11010,11010,0
|
|
20231102,192400,56446030,11010,11010,11010,11010,0
|
|
20231102,192300,56446030,11010,11010,11010,11010,0
|
|
20231102,192200,56446030,11010,11010,11010,11010,0
|
|
20231102,192100,56446030,11010,11010,11010,11010,0
|
|
20231102,192000,56446030,11010,11010,11010,11010,0
|
|
20231102,191900,56446030,11010,11010,11010,11010,0
|
|
20231102,191800,56446030,11010,11010,11010,11010,0
|
|
20231102,191700,56446030,11010,11010,11010,11010,24
|
|
20231102,191600,56446030,11010,11010,11010,11010,0
|
|
20231102,191500,56446030,11010,11010,11010,11010,0
|
|
20231102,191400,56446030,11010,11010,11010,11010,0
|
|
20231102,191300,56446030,11010,11010,11010,11010,0
|
|
20231102,191200,56446030,11010,11010,11010,11010,0
|
|
20231102,191100,56446030,11010,11010,11010,11010,0
|
|
20231102,191000,56446030,11010,11010,11010,11010,0
|
|
20231102,190900,56446030,11010,11010,11010,11010,0
|
|
20231102,190800,56446030,11010,11010,11010,11010,0
|
|
20231102,190700,56446030,11010,11010,11010,11010,0
|
|
20231102,190600,56446030,11010,11010,11010,11010,0
|
|
20231102,190500,56446030,11010,11010,11010,11010,0
|
|
20231102,190400,56446030,11010,11010,11010,11010,0
|
|
20231102,190300,56446030,11010,11010,11010,11010,0
|
|
20231102,190200,56446030,11010,11010,11010,11010,0
|
|
20231102,190100,56446030,11010,11010,11010,11010,0
|
|
20231102,190000,56446030,11010,11010,11010,11010,0
|
|
20231102,185900,56446030,11010,11010,11010,11010,0
|
|
20231102,185800,56446030,11010,11010,11010,11010,0
|
|
20231102,185700,56446030,11010,11010,11010,11010,0
|
|
20231102,185600,56446030,11010,11010,11010,11010,0
|
|
20231102,185500,56446030,11010,11010,11010,11010,0
|
|
20231102,185400,56446030,11010,11010,11010,11010,0
|
|
20231102,185300,56446030,11010,11010,11010,11010,0
|
|
20231102,185200,56446030,11010,11010,11010,11010,0
|
|
20231102,185100,56446030,11010,11010,11010,11010,0
|
|
20231102,185000,56446030,11010,11010,11010,11010,0
|
|
20231102,184900,56446030,11010,11010,11010,11010,0
|
|
20231102,184800,56446030,11010,11010,11010,11010,0
|
|
20231102,184700,56446030,11010,11010,11010,11010,24
|
|
20231102,184600,56446030,11010,11010,11010,11010,0
|
|
20231102,184500,56446030,11010,11010,11010,11010,0
|
|
20231102,184400,56446030,11010,11010,11010,11010,0
|
|
20231102,184300,56446030,11010,11010,11010,11010,0
|
|
20231102,184200,56446030,11010,11010,11010,11010,0
|
|
20231102,184100,56446030,11010,11010,11010,11010,0
|
|
20231102,184000,56446030,11010,11010,11010,11010,0
|
|
20231102,183900,56446030,11010,11010,11010,11010,0
|
|
20231102,183800,56446030,11010,11010,11010,11010,0
|
|
20231102,183700,56446030,11010,11010,11010,11010,0
|
|
20231102,183600,56446030,11010,11010,11010,11010,0
|
|
20231102,183500,56446030,11010,11010,11010,11010,0
|
|
20231102,183400,56446030,11010,11010,11010,11010,0
|
|
20231102,183300,56446030,11010,11010,11010,11010,0
|
|
20231102,183200,56446030,11010,11010,11010,11010,0
|
|
20231102,183100,56446030,11010,11010,11010,11010,0
|
|
20231102,183000,56446030,11010,11010,11010,11010,0
|
|
20231102,182900,56446030,11010,11010,11010,11010,0
|
|
20231102,182800,56446030,11010,11010,11010,11010,0
|
|
20231102,182700,56446030,11010,11010,11010,11010,0
|
|
20231102,182600,56446030,11010,11010,11010,11010,0
|
|
20231102,182500,56446030,11010,11010,11010,11010,0
|
|
20231102,182400,56446030,11010,11010,11010,11010,0
|
|
20231102,182300,56446030,11010,11010,11010,11010,0
|
|
20231102,182200,56446030,11010,11010,11010,11010,0
|
|
20231102,182100,56446030,11010,11010,11010,11010,0
|
|
20231102,182000,56446030,11010,11010,11010,11010,0
|
|
20231102,181900,56446030,11010,11010,11010,11010,0
|
|
20231102,181800,56446030,11010,11010,11010,11010,0
|
|
20231102,181700,56446030,11010,11010,11010,11010,24
|
|
20231102,181600,56446030,11010,11010,11010,11010,0
|
|
20231102,181500,56446030,11010,11010,11010,11010,0
|
|
20231102,181400,56446030,11010,11010,11010,11010,0
|
|
20231102,181300,56446030,11010,11010,11010,11010,0
|
|
20231102,181200,56446030,11010,11010,11010,11010,0
|
|
20231102,181100,56446030,11010,11010,11010,11010,0
|
|
20231102,181000,56446030,11010,11010,11010,11010,0
|
|
20231102,180900,56446030,11010,11010,11010,11010,0
|
|
20231102,180800,56446030,11010,11010,11010,11010,0
|
|
20231102,180700,56446030,11010,11010,11010,11010,0
|
|
20231102,180600,56446030,11010,11010,11010,11010,0
|
|
20231102,180500,56446030,11010,11010,11010,11010,0
|
|
20231102,180400,56446030,11010,11010,11010,11010,0
|
|
20231102,180300,56446030,11010,11010,11010,11010,0
|
|
20231102,180200,56446030,11010,11010,11010,11010,0
|
|
20231102,180100,56446030,11010,11010,11010,11010,0
|
|
20231102,180000,56446030,11010,11010,11010,11010,0
|
|
20231102,175900,56446030,11010,11010,11010,11010,0
|
|
20231102,175800,56446030,11010,11010,11010,11010,0
|
|
20231102,175700,56446030,11010,11010,11010,11010,0
|
|
20231102,175600,56446030,11010,11010,11010,11010,0
|
|
20231102,175500,56446030,11010,11010,11010,11010,0
|
|
20231102,175400,56446030,11010,11010,11010,11010,0
|
|
20231102,175300,56446030,11010,11010,11010,11010,0
|
|
20231102,175200,56446030,11010,11010,11010,11010,0
|
|
20231102,175100,56446030,11010,11010,11010,11010,0
|
|
20231102,175000,56446030,11010,11010,11010,11010,0
|
|
20231102,174900,56446030,11010,11010,11010,11010,0
|
|
20231102,174800,56446030,11010,11010,11010,11010,0
|
|
20231102,174700,56446030,11010,11010,11010,11010,24
|
|
20231102,174600,56446030,11010,11010,11010,11010,0
|
|
20231102,174500,56446030,11010,11010,11010,11010,0
|
|
20231102,174400,56446030,11010,11010,11010,11010,0
|
|
20231102,174300,56446030,11010,11010,11010,11010,0
|
|
20231102,174200,56446030,11010,11010,11010,11010,0
|
|
20231102,174100,56446030,11010,11010,11010,11010,0
|
|
20231102,174000,56446030,11010,11010,11010,11010,0
|
|
20231102,173900,56446030,11010,11010,11010,11010,0
|
|
20231102,173800,56446030,11010,11010,11010,11010,0
|
|
20231102,173700,56446030,11010,11010,11010,11010,0
|
|
20231102,173600,56446030,11010,11010,11010,11010,0
|
|
20231102,173500,56446030,11010,11010,11010,11010,0
|
|
20231102,173400,56446030,11010,11010,11010,11010,0
|
|
20231102,173300,56446030,11010,11010,11010,11010,0
|
|
20231102,173200,56446030,11010,11010,11010,11010,0
|
|
20231102,173100,56446030,11010,11010,11010,11010,0
|
|
20231102,173000,56446030,11010,11010,11010,11010,0
|
|
20231102,172900,56446030,11010,11010,11010,11010,0
|
|
20231102,172800,56446030,11010,11010,11010,11010,0
|
|
20231102,172700,56446030,11010,11010,11010,11010,0
|
|
20231102,172600,56446030,11010,11010,11010,11010,0
|
|
20231102,172500,56446030,11010,11010,11010,11010,0
|
|
20231102,172400,56446030,11010,11010,11010,11010,0
|
|
20231102,172300,56446030,11010,11010,11010,11010,0
|
|
20231102,172200,56446030,11010,11010,11010,11010,0
|
|
20231102,172100,56446030,11010,11010,11010,11010,0
|
|
20231102,172000,56446030,11010,11010,11010,11010,0
|
|
20231102,171900,56446030,11010,11010,11010,11010,0
|
|
20231102,171800,56446030,11010,11010,11010,11010,0
|
|
20231102,171700,56446030,11010,11010,11010,11010,24
|
|
20231102,171600,56446030,11010,11010,11010,11010,0
|
|
20231102,171500,56446030,11010,11010,11010,11010,0
|
|
20231102,171400,56446030,11010,11010,11010,11010,0
|
|
20231102,171300,56446030,11010,11010,11010,11010,0
|
|
20231102,171200,56446030,11010,11010,11010,11010,0
|
|
20231102,171100,56446030,11010,11010,11010,11010,0
|
|
20231102,171000,56446030,11010,11010,11010,11010,0
|
|
20231102,170900,56446030,11010,11010,11010,11010,0
|
|
20231102,170800,56446030,11010,11010,11010,11010,0
|
|
20231102,170700,56446030,11010,11010,11010,11010,0
|
|
20231102,170600,56446030,11010,11010,11010,11010,0
|
|
20231102,170500,56446030,11010,11010,11010,11010,0
|
|
20231102,170400,56446030,11010,11010,11010,11010,0
|
|
20231102,170300,56446030,11010,11010,11010,11010,0
|
|
20231102,170200,56446030,11010,11010,11010,11010,0
|
|
20231102,170100,56446030,11010,11010,11010,11010,0
|
|
20231102,170000,56446030,11010,11010,11010,11010,0
|
|
20231102,165900,56446030,11010,11010,11010,11010,0
|
|
20231102,165800,56446030,11010,11010,11010,11010,0
|
|
20231102,165700,56446030,11010,11010,11010,11010,0
|
|
20231102,165600,56446030,11010,11010,11010,11010,0
|
|
20231102,165500,56446030,11010,11010,11010,11010,0
|
|
20231102,165400,56446030,11010,11010,11010,11010,0
|
|
20231102,165300,56446030,11010,11010,11010,11010,0
|
|
20231102,165200,56446030,11010,11010,11010,11010,0
|
|
20231102,165100,56446030,11010,11010,11010,11010,0
|
|
20231102,165000,56446030,11010,11010,11010,11010,0
|
|
20231102,164900,56446030,11010,11010,11010,11010,0
|
|
20231102,164800,56446030,11010,11010,11010,11010,0
|
|
20231102,164700,56446030,11010,11010,11010,11010,24
|
|
20231102,164600,56446030,11010,11010,11010,11010,0
|
|
20231102,164500,56446030,11010,11010,11010,11010,0
|
|
20231102,164400,56446030,11010,11010,11010,11010,0
|
|
20231102,164300,56446030,11010,11010,11010,11010,0
|
|
20231102,164200,56446030,11010,11010,11010,11010,0
|
|
20231102,164100,56446030,11010,11010,11010,11010,0
|
|
20231102,164000,56446030,11010,11010,11010,11010,0
|
|
20231102,163900,56446030,11010,11010,11010,11010,0
|
|
20231102,163800,56446030,11010,11010,11010,11010,0
|
|
20231102,163700,56446030,11010,11010,11010,11010,0
|
|
20231102,163600,56446030,11010,11010,11010,11010,0
|
|
20231102,163500,56446030,11010,11010,11010,11010,0
|
|
20231102,163400,56446030,11010,11010,11010,11010,0
|
|
20231102,163300,56446030,11010,11010,11010,11010,0
|
|
20231102,163200,56446030,11010,11010,11010,11010,0
|
|
20231102,163100,56446030,11010,11010,11010,11010,0
|
|
20231102,163000,56446030,11010,11010,11010,11010,0
|
|
20231102,162900,56446030,11010,11010,11010,11010,0
|
|
20231102,162800,56446030,11010,11010,11010,11010,0
|
|
20231102,162700,56446030,11010,11010,11010,11010,0
|
|
20231102,162600,56446030,11010,11010,11010,11010,0
|
|
20231102,162500,56446030,11010,11010,11010,11010,0
|
|
20231102,162400,56446030,11010,11010,11010,11010,0
|
|
20231102,162300,56446030,11010,11010,11010,11010,0
|
|
20231102,162200,56446030,11010,11010,11010,11010,0
|
|
20231102,162100,56446030,11010,11010,11010,11010,0
|
|
20231102,162000,56446030,11010,11010,11010,11010,0
|
|
20231102,161900,56446030,11010,11010,11010,11010,0
|
|
20231102,161800,56446030,11010,11010,11010,11010,0
|
|
20231102,161700,56446030,11010,11010,11010,11010,24
|
|
20231102,161600,56446030,11010,11010,11010,11010,0
|
|
20231102,161500,56446030,11010,11010,11010,11010,0
|
|
20231102,161400,56446030,11010,11010,11010,11010,0
|
|
20231102,161300,56446030,11010,11010,11010,11010,0
|
|
20231102,161200,56446030,11010,11010,11010,11010,0
|
|
20231102,161100,56446030,11010,11010,11010,11010,0
|
|
20231102,161000,56446030,11010,11010,11010,11010,0
|
|
20231102,160900,56446030,11010,11010,11010,11010,0
|
|
20231102,160800,56446030,11010,11010,11010,11010,0
|
|
20231102,160700,56446030,11010,11010,11010,11010,0
|
|
20231102,160600,56446030,11010,11010,11010,11010,0
|
|
20231102,160500,56446030,11010,11010,11010,11010,0
|
|
20231102,160400,56446030,11010,11010,11010,11010,0
|
|
20231102,160300,56446030,11010,11010,11010,11010,0
|
|
20231102,160200,56446030,11010,11010,11010,11010,0
|
|
20231102,160100,56446030,11010,11010,11010,11010,0
|
|
20231102,160000,56446030,11010,11010,11010,11010,0
|
|
20231102,155900,56446030,11010,11010,11010,11010,0
|
|
20231102,155800,56446030,11010,11010,11010,11010,0
|
|
20231102,155700,56446030,11010,11010,11010,11010,0
|
|
20231102,155600,56446030,11010,11010,11010,11010,0
|
|
20231102,155500,56446030,11010,11010,11010,11010,0
|
|
20231102,155400,56446030,11010,11010,11010,11010,0
|
|
20231102,155300,56446030,11010,11010,11010,11010,0
|
|
20231102,155200,56446030,11010,11010,11010,11010,0
|
|
20231102,155100,56446030,11010,11010,11010,11010,0
|
|
20231102,155000,56446030,11010,11010,11010,11010,0
|
|
20231102,154900,56446030,11010,11010,11010,11010,0
|
|
20231102,154800,56446030,11010,11010,11010,11010,0
|
|
20231102,154700,56446030,11010,11010,11010,11010,24
|
|
20231102,154600,56446030,11010,11010,11010,11010,0
|
|
20231102,154500,56446030,11010,11010,11010,11010,0
|
|
20231102,154400,56446030,11010,11010,11010,11010,0
|
|
20231102,154300,56446030,11010,11010,11010,11010,0
|
|
20231102,154200,56446030,11010,11010,11010,11010,0
|
|
20231102,154100,56446030,11010,11010,11010,11010,0
|
|
20231102,154000,56446030,11010,11010,11010,11010,0
|
|
20231102,153900,56446030,11010,11010,11010,11010,0
|
|
20231102,153800,56446030,11010,11010,11010,11010,0
|
|
20231102,153700,56446030,11010,11010,11010,11010,0
|
|
20231102,153600,56446030,11010,11010,11010,11010,0
|
|
20231102,153500,56446030,11010,11010,11010,11010,0
|
|
20231102,153400,56446030,11010,11010,11010,11010,0
|
|
20231102,153300,56446030,11010,11010,11010,11010,0
|
|
20231102,153200,56446030,11010,11010,11010,11010,0
|
|
20231102,153100,56446030,11010,11010,11010,11010,0
|
|
20231102,153000,56446030,11010,11010,11010,11010,24
|
|
20231102,152900,56181790,10990,10990,10990,10990,0
|
|
20231102,152800,56181790,10990,10990,10990,10990,0
|
|
20231102,152700,56181790,10990,10990,10990,10990,0
|
|
20231102,152600,56181790,10990,10990,10990,10990,0
|
|
20231102,152500,56181790,10990,10990,10990,10990,0
|
|
20231102,152400,56181790,10990,10990,10990,10990,0
|
|
20231102,152300,56181790,10990,10990,10990,10990,0
|
|
20231102,152200,56181790,10990,10990,10990,10990,0
|
|
20231102,152100,56181790,10990,10990,10990,10990,0
|
|
20231102,152000,56181790,10990,10990,10990,10990,0
|
|
20231102,151900,56181790,10990,10990,10990,10990,27
|
|
20231102,151800,55885060,10990,10990,10990,10990,0
|
|
20231102,151700,55885060,10990,10990,10990,10990,0
|
|
20231102,151600,55885060,10990,10990,10990,10990,0
|
|
20231102,151500,55885060,10990,10990,10990,10990,359
|
|
20231102,151400,51939650,10990,10990,10990,10990,1
|
|
20231102,151300,51928660,10990,10990,10990,10990,0
|
|
20231102,151200,51928660,10990,10990,10990,10990,0
|
|
20231102,151100,51928660,10990,10990,10990,10990,0
|
|
20231102,151000,51928660,10990,10990,10990,10990,0
|
|
20231102,150900,51928660,10990,10990,10990,10990,0
|
|
20231102,150800,51928660,10990,10990,10990,10990,0
|
|
20231102,150700,51928660,10990,11010,11010,10990,10
|
|
20231102,150600,51818580,11010,11010,11010,11010,0
|
|
20231102,150500,51818580,11010,11010,11010,11010,0
|
|
20231102,150400,51818580,11010,11010,11010,11010,0
|
|
20231102,150300,51818580,11010,11010,11010,11010,0
|
|
20231102,150200,51818580,11010,11010,11010,11010,0
|
|
20231102,150100,51818580,11010,11010,11010,11010,0
|
|
20231102,150000,51818580,11010,11010,11010,11010,2
|
|
20231102,145900,51796560,11000,11000,11000,11000,0
|
|
20231102,145800,51796560,11000,11000,11000,11000,1
|
|
20231102,145700,51785560,11000,11000,11000,11000,1
|
|
20231102,145600,51774560,11000,11000,11000,11000,3
|
|
20231102,145500,51741560,11000,11000,11000,11000,0
|
|
20231102,145400,51741560,11000,11000,11000,11000,0
|
|
20231102,145300,51741560,11000,11000,11000,11000,0
|
|
20231102,145200,51741560,11000,11000,11000,11000,1
|
|
20231102,145100,51730560,11000,11000,11000,11000,0
|
|
20231102,145000,51730560,11000,11000,11000,11000,0
|
|
20231102,144900,51730560,11000,11000,11000,11000,0
|
|
20231102,144800,51730560,11000,11010,11010,11000,100
|
|
20231102,144700,50630510,11000,11000,11000,11000,0
|
|
20231102,144600,50630510,11000,11000,11000,11000,0
|
|
20231102,144500,50630510,11000,11000,11000,11000,0
|
|
20231102,144400,50630510,11000,11000,11000,11000,0
|
|
20231102,144300,50630510,11000,11000,11000,11000,0
|
|
20231102,144200,50630510,11000,11000,11000,11000,76
|
|
20231102,144100,49794510,11000,11000,11000,11000,0
|
|
20231102,144000,49794510,11000,11000,11000,11000,0
|
|
20231102,143900,49794510,11000,11000,11000,11000,0
|
|
20231102,143800,49794510,11000,11000,11000,11000,0
|
|
20231102,143700,49794510,11000,11000,11000,11000,0
|
|
20231102,143600,49794510,11000,11000,11000,11000,0
|
|
20231102,143500,49794510,11000,11000,11000,11000,0
|
|
20231102,143400,49794510,11000,11000,11000,11000,71
|
|
20231102,143300,49013510,11000,11000,11000,11000,0
|
|
20231102,143200,49013510,11000,11000,11000,11000,3
|
|
20231102,143100,48980510,11000,11000,11000,11000,0
|
|
20231102,143000,48980510,11000,11000,11000,11000,2
|
|
20231102,142900,48958510,11000,11000,11000,11000,20
|
|
20231102,142800,48738510,10990,10990,10990,10990,0
|
|
20231102,142700,48738510,10990,10990,10990,10990,0
|
|
20231102,142600,48738510,10990,10990,10990,10990,0
|
|
20231102,142500,48738510,10990,10990,10990,10990,0
|
|
20231102,142400,48738510,10990,10990,10990,10990,0
|
|
20231102,142300,48738510,10990,10990,10990,10990,0
|
|
20231102,142200,48738510,10990,10990,10990,10990,0
|
|
20231102,142100,48738510,10990,10990,10990,10990,0
|
|
20231102,142000,48738510,10990,10990,10990,10990,0
|
|
20231102,141900,48738510,10990,10990,10990,10990,0
|
|
20231102,141800,48738510,10990,10990,10990,10990,1
|
|
20231102,141700,48727520,11000,11000,11000,11000,0
|
|
20231102,141600,48727520,11000,11000,11000,11000,1
|
|
20231102,141500,48716520,10990,10990,10990,10990,0
|
|
20231102,141400,48716520,10990,10990,10990,10990,1
|
|
20231102,141300,48705530,11000,11000,11000,11000,0
|
|
20231102,141200,48705530,11000,11000,11000,11000,0
|
|
20231102,141100,48705530,11000,11000,11000,11000,1
|
|
20231102,141000,48694530,11000,11000,11000,11000,0
|
|
20231102,140900,48694530,11000,11000,11000,11000,77
|
|
20231102,140800,47847530,11010,11010,11010,11010,0
|
|
20231102,140700,47847530,11010,11010,11010,11010,10
|
|
20231102,140600,47737430,11010,11010,11010,11010,0
|
|
20231102,140500,47737430,11010,11010,11010,11010,0
|
|
20231102,140400,47737430,11010,11010,11010,11010,0
|
|
20231102,140300,47737430,11010,11010,11010,11010,0
|
|
20231102,140200,47737430,11010,11010,11010,11010,0
|
|
20231102,140100,47737430,11010,11010,11010,11010,0
|
|
20231102,140000,47737430,11010,11010,11010,11010,0
|
|
20231102,135900,47737430,11010,11010,11010,11010,0
|
|
20231102,135800,47737430,11010,11010,11010,11010,0
|
|
20231102,135700,47737430,11010,11010,11010,11010,0
|
|
20231102,135600,47737430,11010,11010,11010,11010,2
|
|
20231102,135500,47715410,11010,11010,11010,11010,0
|
|
20231102,135400,47715410,11010,11010,11010,11010,0
|
|
20231102,135300,47715410,11010,11010,11010,11010,0
|
|
20231102,135200,47715410,11010,11010,11010,11010,0
|
|
20231102,135100,47715410,11010,11010,11010,11010,0
|
|
20231102,135000,47715410,11010,11010,11010,11010,0
|
|
20231102,134900,47715410,11010,11010,11010,11010,0
|
|
20231102,134800,47715410,11010,11010,11010,11010,0
|
|
20231102,134700,47715410,11010,11010,11010,11010,0
|
|
20231102,134600,47715410,11010,11010,11010,11010,0
|
|
20231102,134500,47715410,11010,11010,11010,11010,0
|
|
20231102,134400,47715410,11010,11010,11010,11010,0
|
|
20231102,134300,47715410,11010,11010,11010,11010,0
|
|
20231102,134200,47715410,11010,11010,11010,11010,0
|
|
20231102,134100,47715410,11010,11010,11010,11010,0
|
|
20231102,134000,47715410,11010,11010,11010,11010,0
|
|
20231102,133900,47715410,11010,11010,11010,11010,0
|
|
20231102,133800,47715410,11010,11010,11010,11010,10
|
|
20231102,133700,47605310,11010,11010,11010,11010,10
|
|
20231102,133600,47495210,11010,11010,11010,11010,0
|
|
20231102,133500,47495210,11010,11010,11010,11010,1
|
|
20231102,133400,47484200,11010,11010,11010,11010,0
|
|
20231102,133300,47484200,11010,11010,11010,11010,11
|
|
20231102,133200,47363090,11020,11020,11020,11020,0
|
|
20231102,133100,47363090,11020,11020,11020,11020,0
|
|
20231102,133000,47363090,11020,11020,11020,11020,0
|
|
20231102,132900,47363090,11020,11020,11020,11020,100
|
|
20231102,132800,46261090,11020,11020,11020,11020,2
|
|
20231102,132700,46239050,11010,11010,11010,11010,0
|
|
20231102,132600,46239050,11010,11010,11010,11010,0
|
|
20231102,132500,46239050,11010,11010,11010,11010,0
|
|
20231102,132400,46239050,11010,11010,11010,11010,0
|
|
20231102,132300,46239050,11010,11010,11010,11010,0
|
|
20231102,132200,46239050,11010,11010,11010,11010,2
|
|
20231102,132100,46217030,11010,11010,11010,11010,0
|
|
20231102,132000,46217030,11010,11010,11010,11010,0
|
|
20231102,131900,46217030,11010,11010,11010,11010,0
|
|
20231102,131800,46217030,11010,11010,11010,11010,0
|
|
20231102,131700,46217030,11010,11010,11010,11010,3
|
|
20231102,131600,46184000,11010,11010,11010,11010,0
|
|
20231102,131500,46184000,11010,11010,11010,11010,0
|
|
20231102,131400,46184000,11010,11010,11010,11010,0
|
|
20231102,131300,46184000,11010,11010,11010,11010,0
|
|
20231102,131200,46184000,11010,11010,11010,11010,0
|
|
20231102,131100,46184000,11010,11010,11010,11010,0
|
|
20231102,131000,46184000,11010,11010,11010,11010,0
|
|
20231102,130900,46184000,11010,11010,11010,11010,0
|
|
20231102,130800,46184000,11010,11010,11010,11010,0
|
|
20231102,130700,46184000,11010,11010,11010,11010,0
|
|
20231102,130600,46184000,11010,11010,11010,11010,0
|
|
20231102,130500,46184000,11010,11010,11010,11010,0
|
|
20231102,130400,46184000,11010,11010,11010,11010,0
|
|
20231102,130300,46184000,11010,11010,11010,11010,0
|
|
20231102,130200,46184000,11010,11010,11010,11010,0
|
|
20231102,130100,46184000,11010,11010,11010,11010,0
|
|
20231102,130000,46184000,11010,11010,11010,11010,0
|
|
20231102,125900,46184000,11010,11010,11010,11010,0
|
|
20231102,125800,46184000,11010,11010,11010,11010,0
|
|
20231102,125700,46184000,11010,11010,11010,11010,0
|
|
20231102,125600,46184000,11010,11010,11010,11010,0
|
|
20231102,125500,46184000,11010,11010,11010,11010,0
|
|
20231102,125400,46184000,11010,11010,11010,11010,1
|
|
20231102,125300,46172990,11010,11010,11010,11010,0
|
|
20231102,125200,46172990,11010,11010,11010,11010,0
|
|
20231102,125100,46172990,11010,11010,11010,11010,0
|
|
20231102,125000,46172990,11010,11010,11010,11010,0
|
|
20231102,124900,46172990,11010,11010,11010,11010,0
|
|
20231102,124800,46172990,11010,11010,11010,11010,0
|
|
20231102,124700,46172990,11010,11010,11010,11010,1
|
|
20231102,124600,46161980,11020,11020,11020,11020,0
|
|
20231102,124500,46161980,11020,11020,11020,11020,0
|
|
20231102,124400,46161980,11020,11020,11020,11020,0
|
|
20231102,124300,46161980,11020,11020,11020,11020,0
|
|
20231102,124200,46161980,11020,11020,11020,11020,0
|
|
20231102,124100,46161980,11020,11020,11020,11020,0
|
|
20231102,124000,46161980,11020,11020,11020,11020,0
|
|
20231102,123900,46161980,11020,11020,11020,11020,0
|
|
20231102,123800,46161980,11020,11020,11020,11020,0
|
|
20231102,123700,46161980,11020,11020,11020,11020,0
|
|
20231102,123600,46161980,11020,11020,11020,11020,0
|
|
20231102,123500,46161980,11020,11020,11020,11020,0
|
|
20231102,123400,46161980,11020,11020,11020,11020,0
|
|
20231102,123300,46161980,11020,11020,11020,11020,0
|
|
20231102,123200,46161980,11020,11020,11020,11020,0
|
|
20231102,123100,46161980,11020,11020,11020,11020,22
|
|
20231102,123000,45919540,11020,11020,11020,11020,0
|
|
20231102,122900,45919540,11020,11020,11020,11020,0
|
|
20231102,122800,45919540,11020,11020,11020,11020,0
|
|
20231102,122700,45919540,11020,11020,11020,11020,0
|
|
20231102,122600,45919540,11020,11020,11020,11020,0
|
|
20231102,122500,45919540,11020,11020,11020,11020,0
|
|
20231102,122400,45919540,11020,11020,11020,11020,0
|
|
20231102,122300,45919540,11020,11020,11020,11020,0
|
|
20231102,122200,45919540,11020,11020,11020,11020,0
|
|
20231102,122100,45919540,11020,11020,11020,11020,0
|
|
20231102,122000,45919540,11020,11020,11020,11020,0
|
|
20231102,121900,45919540,11020,11020,11020,11020,0
|
|
20231102,121800,45919540,11020,11020,11020,11020,0
|
|
20231102,121700,45919540,11020,11020,11020,11020,0
|
|
20231102,121600,45919540,11020,11020,11020,11020,1
|
|
20231102,121500,45908520,11000,11000,11000,11000,0
|
|
20231102,121400,45908520,11000,11000,11000,11000,0
|
|
20231102,121300,45908520,11000,11000,11000,11000,0
|
|
20231102,121200,45908520,11000,11000,11000,11000,0
|
|
20231102,121100,45908520,11000,11000,11000,11000,0
|
|
20231102,121000,45908520,11000,11000,11000,11000,0
|
|
20231102,120900,45908520,11000,11000,11000,11000,0
|
|
20231102,120800,45908520,11000,11000,11000,11000,0
|
|
20231102,120700,45908520,11000,11000,11000,11000,0
|
|
20231102,120600,45908520,11000,11000,11000,11000,0
|
|
20231102,120500,45908520,11000,11000,11000,11000,0
|
|
20231102,120400,45908520,11000,11000,11000,11000,0
|
|
20231102,120300,45908520,11000,11000,11000,11000,0
|
|
20231102,120200,45908520,11000,11000,11000,11000,0
|
|
20231102,120100,45908520,11000,11010,11010,11000,33
|
|
20231102,120000,45545300,11020,11020,11020,11020,86
|
|
20231102,115900,44597580,11020,11020,11020,11020,0
|
|
20231102,115800,44597580,11020,11020,11020,11020,0
|
|
20231102,115700,44597580,11020,11020,11020,11020,0
|
|
20231102,115600,44597580,11020,11020,11020,11020,0
|
|
20231102,115500,44597580,11020,11020,11020,11020,1
|
|
20231102,115400,44586560,11060,11060,11060,11060,0
|
|
20231102,115300,44586560,11060,11060,11060,11060,0
|
|
20231102,115200,44586560,11060,11060,11060,11060,0
|
|
20231102,115100,44586560,11060,11060,11060,11060,0
|
|
20231102,115000,44586560,11060,11060,11060,11060,0
|
|
20231102,114900,44586560,11060,11060,11060,11060,0
|
|
20231102,114800,44586560,11060,11060,11060,11060,0
|
|
20231102,114700,44586560,11060,11060,11060,11060,0
|
|
20231102,114600,44586560,11060,11060,11060,11060,0
|
|
20231102,114500,44586560,11060,11060,11060,11060,0
|
|
20231102,114400,44586560,11060,11050,11060,11050,3
|
|
20231102,114300,44553390,11060,11060,11060,11060,0
|
|
20231102,114200,44553390,11060,11060,11060,11060,0
|
|
20231102,114100,44553390,11060,11060,11060,11060,0
|
|
20231102,114000,44553390,11060,11060,11060,11060,0
|
|
20231102,113900,44553390,11060,11060,11060,11060,0
|
|
20231102,113800,44553390,11060,11060,11060,11060,0
|
|
20231102,113700,44553390,11060,11060,11060,11060,0
|
|
20231102,113600,44553390,11060,11060,11060,11060,0
|
|
20231102,113500,44553390,11060,11060,11060,11060,0
|
|
20231102,113400,44553390,11060,11060,11060,11060,0
|
|
20231102,113300,44553390,11060,11060,11060,11060,0
|
|
20231102,113200,44553390,11060,11060,11060,11060,0
|
|
20231102,113100,44553390,11060,11060,11060,11060,0
|
|
20231102,113000,44553390,11060,11060,11060,11060,0
|
|
20231102,112900,44553390,11060,11060,11060,11060,0
|
|
20231102,112800,44553390,11060,11060,11060,11060,0
|
|
20231102,112700,44553390,11060,11060,11060,11060,0
|
|
20231102,112600,44553390,11060,11060,11060,11060,0
|
|
20231102,112500,44553390,11060,11060,11060,11060,0
|
|
20231102,112400,44553390,11060,11060,11060,11060,0
|
|
20231102,112300,44553390,11060,11060,11060,11060,0
|
|
20231102,112200,44553390,11060,11060,11060,11060,0
|
|
20231102,112100,44553390,11060,11060,11060,11060,4
|
|
20231102,112000,44509150,11060,11060,11060,11060,0
|
|
20231102,111900,44509150,11060,11060,11060,11060,0
|
|
20231102,111800,44509150,11060,11060,11060,11060,5
|
|
20231102,111700,44453850,11060,11060,11060,11060,0
|
|
20231102,111600,44453850,11060,11060,11060,11060,181
|
|
20231102,111500,42451990,11070,11070,11070,11070,0
|
|
20231102,111400,42451990,11070,11070,11070,11070,0
|
|
20231102,111300,42451990,11070,11070,11070,11070,0
|
|
20231102,111200,42451990,11070,11070,11070,11070,0
|
|
20231102,111100,42451990,11070,11070,11070,11070,0
|
|
20231102,111000,42451990,11070,11070,11070,11070,27
|
|
20231102,110900,42153100,11070,11070,11070,11070,0
|
|
20231102,110800,42153100,11070,11070,11070,11070,3
|
|
20231102,110700,42119890,11060,11060,11060,11060,114
|
|
20231102,110600,40859050,11060,11060,11060,11060,0
|
|
20231102,110500,40859050,11060,11060,11060,11060,0
|
|
20231102,110400,40859050,11060,11060,11060,11060,99
|
|
20231102,110300,39764110,11050,11050,11050,11050,0
|
|
20231102,110200,39764110,11050,11050,11050,11050,0
|
|
20231102,110100,39764110,11050,11050,11050,11050,31
|
|
20231102,110000,39421560,11060,11060,11060,11060,0
|
|
20231102,105900,39421560,11060,11060,11060,11060,32
|
|
20231102,105800,39067640,11060,11060,11060,11060,0
|
|
20231102,105700,39067640,11060,11060,11060,11060,0
|
|
20231102,105600,39067640,11060,11060,11060,11060,0
|
|
20231102,105500,39067640,11060,11050,11060,11050,175
|
|
20231102,105400,37133080,11020,11020,11020,11020,0
|
|
20231102,105300,37133080,11020,11020,11020,11020,0
|
|
20231102,105200,37133080,11020,11020,11020,11020,0
|
|
20231102,105100,37133080,11020,11020,11020,11020,0
|
|
20231102,105000,37133080,11020,11020,11020,11020,0
|
|
20231102,104900,37133080,11020,11020,11020,11020,0
|
|
20231102,104800,37133080,11020,11020,11020,11020,54
|
|
20231102,104700,36538000,11010,11010,11010,11010,0
|
|
20231102,104600,36538000,11010,11010,11010,11010,0
|
|
20231102,104500,36538000,11010,11010,11010,11010,1
|
|
20231102,104400,36526990,11020,11020,11020,11020,97
|
|
20231102,104300,35458050,11020,11020,11020,11020,0
|
|
20231102,104200,35458050,11020,11020,11020,11020,0
|
|
20231102,104100,35458050,11020,11020,11020,11020,0
|
|
20231102,104000,35458050,11020,11030,11030,11020,30
|
|
20231102,103900,35127420,11050,11050,11050,11050,0
|
|
20231102,103800,35127420,11050,11050,11050,11050,0
|
|
20231102,103700,35127420,11050,11050,11050,11050,0
|
|
20231102,103600,35127420,11050,11050,11050,11050,29
|
|
20231102,103500,34806970,11050,11050,11050,11050,0
|
|
20231102,103400,34806970,11050,11050,11050,11050,0
|
|
20231102,103300,34806970,11050,11050,11050,11050,104
|
|
20231102,103200,33657770,11050,11050,11050,11050,0
|
|
20231102,103100,33657770,11050,11050,11050,11050,371
|
|
20231102,103000,29558220,11050,11050,11050,11050,0
|
|
20231102,102900,29558220,11050,11050,11050,11050,29
|
|
20231102,102800,29237770,11050,11050,11050,11050,3
|
|
20231102,102700,29204620,11050,11050,11050,11050,0
|
|
20231102,102600,29204620,11050,11050,11050,11050,0
|
|
20231102,102500,29204620,11050,11050,11050,11050,0
|
|
20231102,102400,29204620,11050,11050,11050,11050,0
|
|
20231102,102300,29204620,11050,11050,11050,11050,0
|
|
20231102,102200,29204620,11050,11050,11050,11050,0
|
|
20231102,102100,29204620,11050,11050,11050,11050,0
|
|
20231102,102000,29204620,11050,11040,11050,11040,114
|
|
20231102,101900,27945580,11020,11020,11020,11020,0
|
|
20231102,101800,27945580,11020,11020,11020,11020,0
|
|
20231102,101700,27945580,11020,11020,11020,11020,0
|
|
20231102,101600,27945580,11020,11020,11020,11020,0
|
|
20231102,101500,27945580,11020,11020,11020,11020,51
|
|
20231102,101400,27383560,11000,11000,11000,11000,0
|
|
20231102,101300,27383560,11000,11000,11000,11000,0
|
|
20231102,101200,27383560,11000,11000,11000,11000,0
|
|
20231102,101100,27383560,11000,11000,11000,11000,0
|
|
20231102,101000,27383560,11000,11000,11000,11000,0
|
|
20231102,100900,27383560,11000,11000,11000,11000,0
|
|
20231102,100800,27383560,11000,11000,11000,11000,1
|
|
20231102,100700,27372560,11040,11040,11040,11040,0
|
|
20231102,100600,27372560,11040,11040,11040,11040,0
|
|
20231102,100500,27372560,11040,11040,11040,11040,0
|
|
20231102,100400,27372560,11040,11040,11040,11040,0
|
|
20231102,100300,27372560,11040,11040,11040,11040,1
|
|
20231102,100200,27361520,11000,11000,11000,11000,33
|
|
20231102,100100,26998520,11040,11040,11040,11040,0
|
|
20231102,100000,26998520,11040,11040,11040,11040,1
|
|
20231102,095900,26987480,11000,11000,11000,11000,0
|
|
20231102,095800,26987480,11000,11000,11000,11000,0
|
|
20231102,095700,26987480,11000,11000,11000,11000,520
|
|
20231102,095600,21267480,11000,11000,11000,11000,0
|
|
20231102,095500,21267480,11000,11000,11000,11000,0
|
|
20231102,095400,21267480,11000,11000,11000,11000,8
|
|
20231102,095300,21179480,11000,11000,11000,11000,0
|
|
20231102,095200,21179480,11000,11000,11000,11000,0
|
|
20231102,095100,21179480,11000,11000,11000,11000,0
|
|
20231102,095000,21179480,11000,11000,11000,11000,0
|
|
20231102,094900,21179480,11000,11000,11000,11000,0
|
|
20231102,094800,21179480,11000,11000,11000,11000,0
|
|
20231102,094700,21179480,11000,11000,11000,11000,189
|
|
20231102,094600,19100480,11000,11000,11000,11000,0
|
|
20231102,094500,19100480,11000,11000,11000,11000,0
|
|
20231102,094400,19100480,11000,11000,11000,11000,1
|
|
20231102,094300,19089480,11000,11000,11000,11000,0
|
|
20231102,094200,19089480,11000,11000,11000,11000,20
|
|
20231102,094100,18869480,11000,11000,11000,11000,0
|
|
20231102,094000,18869480,11000,11000,11000,11000,0
|
|
20231102,093900,18869480,11000,11000,11000,11000,0
|
|
20231102,093800,18869480,11000,11000,11000,11000,100
|
|
20231102,093700,17769480,11000,11000,11000,11000,20
|
|
20231102,093600,17549480,11000,11000,11000,11000,0
|
|
20231102,093500,17549480,11000,11000,11000,11000,13
|
|
20231102,093400,17406480,11000,11000,11000,11000,11
|
|
20231102,093300,17285480,11000,11000,11000,11000,12
|
|
20231102,093200,17153480,11000,11000,11000,11000,11
|
|
20231102,093100,17032480,11000,11000,11000,11000,0
|
|
20231102,093000,17032480,11000,11000,11000,11000,10
|
|
20231102,092900,16922480,11000,10970,11000,10970,2
|
|
20231102,092800,16900510,10970,10970,10970,10970,0
|
|
20231102,092700,16900510,10970,10970,10970,10970,0
|
|
20231102,092600,16900510,10970,10970,10970,10970,0
|
|
20231102,092500,16900510,10970,10970,10970,10970,47
|
|
20231102,092400,16384920,10970,10970,10970,10970,0
|
|
20231102,092300,16384920,10970,10970,10970,10970,0
|
|
20231102,092200,16384920,10970,10970,10970,10970,0
|
|
20231102,092100,16384920,10970,10970,10970,10970,0
|
|
20231102,092000,16384920,10970,10970,10970,10970,101
|
|
20231102,091900,15276950,10970,10980,10980,10970,210
|
|
20231102,091800,12971250,10980,10980,10980,10980,0
|
|
20231102,091700,12971250,10980,11000,11000,10980,176
|
|
20231102,091600,11038570,11000,11000,11000,11000,0
|
|
20231102,091500,11038570,11000,11000,11000,11000,2
|
|
20231102,091400,11016570,11050,11050,11050,11050,0
|
|
20231102,091300,11016570,11050,11050,11050,11050,35
|
|
20231102,091200,10629820,11050,11050,11050,11050,0
|
|
20231102,091100,10629820,11050,11010,11050,11010,21
|
|
20231102,091000,10398290,11020,11020,11020,11020,3
|
|
20231102,090900,10365230,11010,11010,11010,11010,2
|
|
20231102,090800,10343210,11000,11000,11000,11000,489
|
|
20231102,090700,4964210,11000,10980,11000,10980,14
|
|
20231102,090600,4810340,10970,10970,10970,10970,3
|
|
20231102,090500,4777430,10970,10960,10970,10960,109
|
|
20231102,090400,3582780,10900,10900,10900,10900,29
|
|
20231102,090300,3266680,10900,10900,10900,10900,122
|
|
20231102,090200,1936880,10960,10960,10960,10960,3
|
|
20231102,090100,1904000,10880,10880,10880,10880,0
|
|
20231102,090000,1904000,10880,10880,10880,10880,175
|