649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194600,151901180,11120,11120,11120,11120,206
|
|
20231103,194500,151901180,11120,11120,11120,11120,0
|
|
20231103,194400,151901180,11120,11120,11120,11120,0
|
|
20231103,194300,151901180,11120,11120,11120,11120,0
|
|
20231103,194200,151901180,11120,11120,11120,11120,0
|
|
20231103,194100,151901180,11120,11120,11120,11120,0
|
|
20231103,194000,151901180,11120,11120,11120,11120,0
|
|
20231103,193900,151901180,11120,11120,11120,11120,0
|
|
20231103,193800,151901180,11120,11120,11120,11120,0
|
|
20231103,193700,151901180,11120,11120,11120,11120,0
|
|
20231103,193600,151901180,11120,11120,11120,11120,0
|
|
20231103,193500,151901180,11120,11120,11120,11120,0
|
|
20231103,193400,151901180,11120,11120,11120,11120,0
|
|
20231103,193300,151901180,11120,11120,11120,11120,0
|
|
20231103,193200,151901180,11120,11120,11120,11120,0
|
|
20231103,193100,151901180,11120,11120,11120,11120,0
|
|
20231103,193000,151901180,11120,11120,11120,11120,0
|
|
20231103,192900,151901180,11120,11120,11120,11120,0
|
|
20231103,192800,151901180,11120,11120,11120,11120,0
|
|
20231103,192700,151901180,11120,11120,11120,11120,0
|
|
20231103,192600,151901180,11120,11120,11120,11120,0
|
|
20231103,192500,151901180,11120,11120,11120,11120,0
|
|
20231103,192400,151901180,11120,11120,11120,11120,0
|
|
20231103,192300,151901180,11120,11120,11120,11120,0
|
|
20231103,192200,151901180,11120,11120,11120,11120,0
|
|
20231103,192100,151901180,11120,11120,11120,11120,0
|
|
20231103,192000,151901180,11120,11120,11120,11120,0
|
|
20231103,191900,151901180,11120,11120,11120,11120,0
|
|
20231103,191800,151901180,11120,11120,11120,11120,0
|
|
20231103,191700,151901180,11120,11120,11120,11120,0
|
|
20231103,191600,151901180,11120,11120,11120,11120,206
|
|
20231103,191500,151901180,11120,11120,11120,11120,0
|
|
20231103,191400,151901180,11120,11120,11120,11120,0
|
|
20231103,191300,151901180,11120,11120,11120,11120,0
|
|
20231103,191200,151901180,11120,11120,11120,11120,0
|
|
20231103,191100,151901180,11120,11120,11120,11120,0
|
|
20231103,191000,151901180,11120,11120,11120,11120,0
|
|
20231103,190900,151901180,11120,11120,11120,11120,0
|
|
20231103,190800,151901180,11120,11120,11120,11120,0
|
|
20231103,190700,151901180,11120,11120,11120,11120,0
|
|
20231103,190600,151901180,11120,11120,11120,11120,0
|
|
20231103,190500,151901180,11120,11120,11120,11120,0
|
|
20231103,190400,151901180,11120,11120,11120,11120,0
|
|
20231103,190300,151901180,11120,11120,11120,11120,0
|
|
20231103,190200,151901180,11120,11120,11120,11120,0
|
|
20231103,190100,151901180,11120,11120,11120,11120,0
|
|
20231103,190000,151901180,11120,11120,11120,11120,0
|
|
20231103,185900,151901180,11120,11120,11120,11120,0
|
|
20231103,185800,151901180,11120,11120,11120,11120,0
|
|
20231103,185700,151901180,11120,11120,11120,11120,0
|
|
20231103,185600,151901180,11120,11120,11120,11120,0
|
|
20231103,185500,151901180,11120,11120,11120,11120,0
|
|
20231103,185400,151901180,11120,11120,11120,11120,0
|
|
20231103,185300,151901180,11120,11120,11120,11120,0
|
|
20231103,185200,151901180,11120,11120,11120,11120,0
|
|
20231103,185100,151901180,11120,11120,11120,11120,0
|
|
20231103,185000,151901180,11120,11120,11120,11120,0
|
|
20231103,184900,151901180,11120,11120,11120,11120,0
|
|
20231103,184800,151901180,11120,11120,11120,11120,0
|
|
20231103,184700,151901180,11120,11120,11120,11120,0
|
|
20231103,184600,151901180,11120,11120,11120,11120,206
|
|
20231103,184500,151901180,11120,11120,11120,11120,0
|
|
20231103,184400,151901180,11120,11120,11120,11120,0
|
|
20231103,184300,151901180,11120,11120,11120,11120,0
|
|
20231103,184200,151901180,11120,11120,11120,11120,0
|
|
20231103,184100,151901180,11120,11120,11120,11120,0
|
|
20231103,184000,151901180,11120,11120,11120,11120,0
|
|
20231103,183900,151901180,11120,11120,11120,11120,0
|
|
20231103,183800,151901180,11120,11120,11120,11120,0
|
|
20231103,183700,151901180,11120,11120,11120,11120,0
|
|
20231103,183600,151901180,11120,11120,11120,11120,0
|
|
20231103,183500,151901180,11120,11120,11120,11120,0
|
|
20231103,183400,151901180,11120,11120,11120,11120,0
|
|
20231103,183300,151901180,11120,11120,11120,11120,0
|
|
20231103,183200,151901180,11120,11120,11120,11120,0
|
|
20231103,183100,151901180,11120,11120,11120,11120,0
|
|
20231103,183000,151901180,11120,11120,11120,11120,0
|
|
20231103,182900,151901180,11120,11120,11120,11120,0
|
|
20231103,182800,151901180,11120,11120,11120,11120,0
|
|
20231103,182700,151901180,11120,11120,11120,11120,0
|
|
20231103,182600,151901180,11120,11120,11120,11120,0
|
|
20231103,182500,151901180,11120,11120,11120,11120,0
|
|
20231103,182400,151901180,11120,11120,11120,11120,0
|
|
20231103,182300,151901180,11120,11120,11120,11120,0
|
|
20231103,182200,151901180,11120,11120,11120,11120,0
|
|
20231103,182100,151901180,11120,11120,11120,11120,0
|
|
20231103,182000,151901180,11120,11120,11120,11120,0
|
|
20231103,181900,151901180,11120,11120,11120,11120,0
|
|
20231103,181800,151901180,11120,11120,11120,11120,0
|
|
20231103,181700,151901180,11120,11120,11120,11120,0
|
|
20231103,181600,151901180,11120,11120,11120,11120,206
|
|
20231103,181500,151901180,11120,11120,11120,11120,0
|
|
20231103,181400,151901180,11120,11120,11120,11120,0
|
|
20231103,181300,151901180,11120,11120,11120,11120,0
|
|
20231103,181200,151901180,11120,11120,11120,11120,0
|
|
20231103,181100,151901180,11120,11120,11120,11120,0
|
|
20231103,181000,151901180,11120,11120,11120,11120,0
|
|
20231103,180900,151901180,11120,11120,11120,11120,0
|
|
20231103,180800,151901180,11120,11120,11120,11120,0
|
|
20231103,180700,151901180,11120,11120,11120,11120,0
|
|
20231103,180600,151901180,11120,11120,11120,11120,0
|
|
20231103,180500,151901180,11120,11120,11120,11120,0
|
|
20231103,180400,151901180,11120,11120,11120,11120,0
|
|
20231103,180300,151901180,11120,11120,11120,11120,0
|
|
20231103,180200,151901180,11120,11120,11120,11120,0
|
|
20231103,180100,151901180,11120,11120,11120,11120,0
|
|
20231103,180000,151901180,11120,11120,11120,11120,0
|
|
20231103,175900,151901180,11120,11120,11120,11120,0
|
|
20231103,175800,151901180,11120,11120,11120,11120,0
|
|
20231103,175700,151901180,11120,11120,11120,11120,0
|
|
20231103,175600,151901180,11120,11120,11120,11120,0
|
|
20231103,175500,151901180,11120,11120,11120,11120,0
|
|
20231103,175400,151901180,11120,11120,11120,11120,0
|
|
20231103,175300,151901180,11120,11120,11120,11120,0
|
|
20231103,175200,151901180,11120,11120,11120,11120,0
|
|
20231103,175100,151901180,11120,11120,11120,11120,0
|
|
20231103,175000,151901180,11120,11120,11120,11120,0
|
|
20231103,174900,151901180,11120,11120,11120,11120,0
|
|
20231103,174800,151901180,11120,11120,11120,11120,0
|
|
20231103,174700,151901180,11120,11120,11120,11120,0
|
|
20231103,174600,151901180,11120,11120,11120,11120,206
|
|
20231103,174500,151901180,11120,11120,11120,11120,0
|
|
20231103,174400,151901180,11120,11120,11120,11120,0
|
|
20231103,174300,151901180,11120,11120,11120,11120,0
|
|
20231103,174200,151901180,11120,11120,11120,11120,0
|
|
20231103,174100,151901180,11120,11120,11120,11120,0
|
|
20231103,174000,151901180,11120,11120,11120,11120,0
|
|
20231103,173900,151901180,11120,11120,11120,11120,0
|
|
20231103,173800,151901180,11120,11120,11120,11120,0
|
|
20231103,173700,151901180,11120,11120,11120,11120,0
|
|
20231103,173600,151901180,11120,11120,11120,11120,0
|
|
20231103,173500,151901180,11120,11120,11120,11120,0
|
|
20231103,173400,151901180,11120,11120,11120,11120,0
|
|
20231103,173300,151901180,11120,11120,11120,11120,0
|
|
20231103,173200,151901180,11120,11120,11120,11120,0
|
|
20231103,173100,151901180,11120,11120,11120,11120,0
|
|
20231103,173000,151901180,11120,11120,11120,11120,0
|
|
20231103,172900,151901180,11120,11120,11120,11120,0
|
|
20231103,172800,151901180,11120,11120,11120,11120,0
|
|
20231103,172700,151901180,11120,11120,11120,11120,0
|
|
20231103,172600,151901180,11120,11120,11120,11120,0
|
|
20231103,172500,151901180,11120,11120,11120,11120,0
|
|
20231103,172400,151901180,11120,11120,11120,11120,0
|
|
20231103,172300,151901180,11120,11120,11120,11120,0
|
|
20231103,172200,151901180,11120,11120,11120,11120,0
|
|
20231103,172100,151901180,11120,11120,11120,11120,0
|
|
20231103,172000,151901180,11120,11120,11120,11120,0
|
|
20231103,171900,151901180,11120,11120,11120,11120,0
|
|
20231103,171800,151901180,11120,11120,11120,11120,0
|
|
20231103,171700,151901180,11120,11120,11120,11120,0
|
|
20231103,171600,151901180,11120,11120,11120,11120,206
|
|
20231103,171500,151901180,11120,11120,11120,11120,0
|
|
20231103,171400,151901180,11120,11120,11120,11120,0
|
|
20231103,171300,151901180,11120,11120,11120,11120,0
|
|
20231103,171200,151901180,11120,11120,11120,11120,0
|
|
20231103,171100,151901180,11120,11120,11120,11120,0
|
|
20231103,171000,151901180,11120,11120,11120,11120,0
|
|
20231103,170900,151901180,11120,11120,11120,11120,0
|
|
20231103,170800,151901180,11120,11120,11120,11120,0
|
|
20231103,170700,151901180,11120,11120,11120,11120,0
|
|
20231103,170600,151901180,11120,11120,11120,11120,0
|
|
20231103,170500,151901180,11120,11120,11120,11120,0
|
|
20231103,170400,151901180,11120,11120,11120,11120,0
|
|
20231103,170300,151901180,11120,11120,11120,11120,0
|
|
20231103,170200,151901180,11120,11120,11120,11120,0
|
|
20231103,170100,151901180,11120,11120,11120,11120,0
|
|
20231103,170000,151901180,11120,11120,11120,11120,0
|
|
20231103,165900,151901180,11120,11120,11120,11120,0
|
|
20231103,165800,151901180,11120,11120,11120,11120,0
|
|
20231103,165700,151901180,11120,11120,11120,11120,0
|
|
20231103,165600,151901180,11120,11120,11120,11120,0
|
|
20231103,165500,151901180,11120,11120,11120,11120,0
|
|
20231103,165400,151901180,11120,11120,11120,11120,0
|
|
20231103,165300,151901180,11120,11120,11120,11120,0
|
|
20231103,165200,151901180,11120,11120,11120,11120,0
|
|
20231103,165100,151901180,11120,11120,11120,11120,0
|
|
20231103,165000,151901180,11120,11120,11120,11120,0
|
|
20231103,164900,151901180,11120,11120,11120,11120,0
|
|
20231103,164800,151901180,11120,11120,11120,11120,0
|
|
20231103,164700,151901180,11120,11120,11120,11120,0
|
|
20231103,164600,151901180,11120,11120,11120,11120,206
|
|
20231103,164500,151901180,11120,11120,11120,11120,0
|
|
20231103,164400,151901180,11120,11120,11120,11120,0
|
|
20231103,164300,151901180,11120,11120,11120,11120,0
|
|
20231103,164200,151901180,11120,11120,11120,11120,0
|
|
20231103,164100,151901180,11120,11120,11120,11120,0
|
|
20231103,164000,151901180,11120,11120,11120,11120,0
|
|
20231103,163900,151901180,11120,11120,11120,11120,0
|
|
20231103,163800,151901180,11120,11120,11120,11120,0
|
|
20231103,163700,151901180,11120,11120,11120,11120,0
|
|
20231103,163600,151901180,11120,11120,11120,11120,0
|
|
20231103,163500,151901180,11120,11120,11120,11120,0
|
|
20231103,163400,151901180,11120,11120,11120,11120,0
|
|
20231103,163300,151901180,11120,11120,11120,11120,0
|
|
20231103,163200,151901180,11120,11120,11120,11120,0
|
|
20231103,163100,151901180,11120,11120,11120,11120,0
|
|
20231103,163000,151901180,11120,11120,11120,11120,0
|
|
20231103,162900,151901180,11120,11120,11120,11120,0
|
|
20231103,162800,151901180,11120,11120,11120,11120,0
|
|
20231103,162700,151901180,11120,11120,11120,11120,0
|
|
20231103,162600,151901180,11120,11120,11120,11120,0
|
|
20231103,162500,151901180,11120,11120,11120,11120,0
|
|
20231103,162400,151901180,11120,11120,11120,11120,0
|
|
20231103,162300,151901180,11120,11120,11120,11120,0
|
|
20231103,162200,151901180,11120,11120,11120,11120,0
|
|
20231103,162100,151901180,11120,11120,11120,11120,0
|
|
20231103,162000,151901180,11120,11120,11120,11120,0
|
|
20231103,161900,151901180,11120,11120,11120,11120,0
|
|
20231103,161800,151901180,11120,11120,11120,11120,0
|
|
20231103,161700,151901180,11120,11120,11120,11120,0
|
|
20231103,161600,151901180,11120,11120,11120,11120,206
|
|
20231103,161500,151901180,11120,11120,11120,11120,0
|
|
20231103,161400,151901180,11120,11120,11120,11120,0
|
|
20231103,161300,151901180,11120,11120,11120,11120,0
|
|
20231103,161200,151901180,11120,11120,11120,11120,0
|
|
20231103,161100,151901180,11120,11120,11120,11120,0
|
|
20231103,161000,151901180,11120,11120,11120,11120,0
|
|
20231103,160900,151901180,11120,11120,11120,11120,0
|
|
20231103,160800,151901180,11120,11120,11120,11120,0
|
|
20231103,160700,151901180,11120,11120,11120,11120,0
|
|
20231103,160600,151901180,11120,11120,11120,11120,0
|
|
20231103,160500,151901180,11120,11120,11120,11120,0
|
|
20231103,160400,151901180,11120,11120,11120,11120,0
|
|
20231103,160300,151901180,11120,11120,11120,11120,0
|
|
20231103,160200,151901180,11120,11120,11120,11120,0
|
|
20231103,160100,151901180,11120,11120,11120,11120,0
|
|
20231103,160000,151901180,11120,11120,11120,11120,0
|
|
20231103,155900,151901180,11120,11120,11120,11120,0
|
|
20231103,155800,151901180,11120,11120,11120,11120,0
|
|
20231103,155700,151901180,11120,11120,11120,11120,0
|
|
20231103,155600,151901180,11120,11120,11120,11120,0
|
|
20231103,155500,151901180,11120,11120,11120,11120,0
|
|
20231103,155400,151901180,11120,11120,11120,11120,0
|
|
20231103,155300,151901180,11120,11120,11120,11120,0
|
|
20231103,155200,151901180,11120,11120,11120,11120,0
|
|
20231103,155100,151901180,11120,11120,11120,11120,0
|
|
20231103,155000,151901180,11120,11120,11120,11120,0
|
|
20231103,154900,151901180,11120,11120,11120,11120,0
|
|
20231103,154800,151901180,11120,11120,11120,11120,0
|
|
20231103,154700,151901180,11120,11120,11120,11120,0
|
|
20231103,154600,151901180,11120,11120,11120,11120,206
|
|
20231103,154500,151901180,11120,11120,11120,11120,0
|
|
20231103,154400,151901180,11120,11120,11120,11120,0
|
|
20231103,154300,151901180,11120,11120,11120,11120,0
|
|
20231103,154200,151901180,11120,11120,11120,11120,0
|
|
20231103,154100,151901180,11120,11120,11120,11120,0
|
|
20231103,154000,151901180,11120,11120,11120,11120,0
|
|
20231103,153900,151901180,11120,11120,11120,11120,0
|
|
20231103,153800,151901180,11120,11120,11120,11120,0
|
|
20231103,153700,151901180,11120,11120,11120,11120,0
|
|
20231103,153600,151901180,11120,11120,11120,11120,0
|
|
20231103,153500,151901180,11120,11120,11120,11120,0
|
|
20231103,153400,151901180,11120,11120,11120,11120,0
|
|
20231103,153300,151901180,11120,11120,11120,11120,0
|
|
20231103,153200,151901180,11120,11120,11120,11120,0
|
|
20231103,153100,151901180,11120,11120,11120,11120,0
|
|
20231103,153000,151901180,11120,11120,11120,11120,206
|
|
20231103,152900,149610460,11100,11100,11100,11100,0
|
|
20231103,152800,149610460,11100,11100,11100,11100,0
|
|
20231103,152700,149610460,11100,11100,11100,11100,0
|
|
20231103,152600,149610460,11100,11100,11100,11100,0
|
|
20231103,152500,149610460,11100,11100,11100,11100,0
|
|
20231103,152400,149610460,11100,11100,11100,11100,0
|
|
20231103,152300,149610460,11100,11100,11100,11100,0
|
|
20231103,152200,149610460,11100,11100,11100,11100,0
|
|
20231103,152100,149610460,11100,11100,11100,11100,0
|
|
20231103,152000,149610460,11100,11100,11100,11100,0
|
|
20231103,151900,149610460,11100,11100,11100,11100,129
|
|
20231103,151800,148178560,11120,11120,11120,11120,0
|
|
20231103,151700,148178560,11120,11120,11120,11120,0
|
|
20231103,151600,148178560,11120,11120,11120,11120,0
|
|
20231103,151500,148178560,11120,11120,11120,11120,11
|
|
20231103,151400,148056240,11110,11110,11110,11110,2
|
|
20231103,151300,148034020,11100,11120,11120,11100,12
|
|
20231103,151200,147900680,11120,11120,11120,11120,66
|
|
20231103,151100,147166760,11120,11120,11120,11120,0
|
|
20231103,151000,147166760,11120,11120,11120,11120,1
|
|
20231103,150900,147155640,11130,11130,11130,11130,1
|
|
20231103,150800,147144510,11130,11130,11130,11130,0
|
|
20231103,150700,147144510,11130,11130,11130,11130,4
|
|
20231103,150600,147099990,11130,11130,11130,11130,0
|
|
20231103,150500,147099990,11130,11130,11130,11130,11
|
|
20231103,150400,146977560,11130,11130,11130,11130,0
|
|
20231103,150300,146977560,11130,11130,11130,11130,8
|
|
20231103,150200,146888520,11130,11130,11130,11130,1
|
|
20231103,150100,146877390,11110,11110,11110,11110,0
|
|
20231103,150000,146877390,11110,11110,11110,11110,2020
|
|
20231103,145900,124435190,11110,11110,11110,11110,0
|
|
20231103,145800,124435190,11110,11130,11130,11110,126
|
|
20231103,145700,123035310,11110,11110,11110,11110,101
|
|
20231103,145600,121913200,11110,11110,11110,11110,0
|
|
20231103,145500,121913200,11110,11110,11110,11110,0
|
|
20231103,145400,121913200,11110,11110,11110,11110,1
|
|
20231103,145300,121902090,11100,11100,11100,11100,0
|
|
20231103,145200,121902090,11100,11100,11100,11100,0
|
|
20231103,145100,121902090,11100,11100,11100,11100,91
|
|
20231103,145000,120891990,11100,11100,11100,11100,0
|
|
20231103,144900,120891990,11100,11100,11100,11100,0
|
|
20231103,144800,120891990,11100,11100,11100,11100,3
|
|
20231103,144700,120858690,11090,11090,11090,11090,0
|
|
20231103,144600,120858690,11090,11090,11090,11090,10
|
|
20231103,144500,120747790,11090,11090,11090,11090,0
|
|
20231103,144400,120747790,11090,11090,11090,11090,65
|
|
20231103,144300,120026940,11070,11070,11070,11070,0
|
|
20231103,144200,120026940,11070,11070,11070,11070,0
|
|
20231103,144100,120026940,11070,11090,11090,11070,319
|
|
20231103,144000,116492510,11090,11090,11090,11090,9
|
|
20231103,143900,116392700,11090,11090,11090,11090,91
|
|
20231103,143800,115383510,11090,11090,11090,11090,9
|
|
20231103,143700,115283700,11090,11090,11090,11090,0
|
|
20231103,143600,115283700,11090,11090,11090,11090,0
|
|
20231103,143500,115283700,11090,11090,11090,11090,156
|
|
20231103,143400,113553660,11110,11110,11110,11110,1
|
|
20231103,143300,113542550,11100,11100,11100,11100,0
|
|
20231103,143200,113542550,11100,11100,11100,11100,10
|
|
20231103,143100,113431550,11110,11110,11110,11110,0
|
|
20231103,143000,113431550,11110,11110,11110,11110,100
|
|
20231103,142900,112320550,11110,11110,11110,11110,0
|
|
20231103,142800,112320550,11110,11110,11110,11110,0
|
|
20231103,142700,112320550,11110,11110,11110,11110,80
|
|
20231103,142600,111431750,11110,11110,11110,11110,3
|
|
20231103,142500,111398420,11110,11110,11110,11110,5
|
|
20231103,142400,111342870,11100,11100,11100,11100,0
|
|
20231103,142300,111342870,11100,11100,11100,11100,0
|
|
20231103,142200,111342870,11100,11100,11100,11100,0
|
|
20231103,142100,111342870,11100,11100,11100,11100,0
|
|
20231103,142000,111342870,11100,11100,11100,11100,0
|
|
20231103,141900,111342870,11100,11100,11100,11100,33
|
|
20231103,141800,110976570,11100,11100,11100,11100,1
|
|
20231103,141700,110965470,11100,11100,11100,11100,0
|
|
20231103,141600,110965470,11100,11100,11100,11100,112
|
|
20231103,141500,109722270,11100,11100,11100,11100,1
|
|
20231103,141400,109711170,11120,11120,11120,11120,66
|
|
20231103,141300,108977250,11120,11120,11120,11120,0
|
|
20231103,141200,108977250,11120,11120,11120,11120,100
|
|
20231103,141100,107865250,11100,11100,11100,11100,0
|
|
20231103,141000,107865250,11100,11100,11100,11100,22
|
|
20231103,140900,107621050,11100,11140,11140,11100,38
|
|
20231103,140800,107198770,11140,11140,11140,11140,0
|
|
20231103,140700,107198770,11140,11140,11140,11140,0
|
|
20231103,140600,107198770,11140,11140,11140,11140,0
|
|
20231103,140500,107198770,11140,11140,11140,11140,1
|
|
20231103,140400,107187630,11140,11140,11140,11140,0
|
|
20231103,140300,107187630,11140,11140,11140,11140,6
|
|
20231103,140200,107120790,11140,11140,11140,11140,0
|
|
20231103,140100,107120790,11140,11140,11140,11140,0
|
|
20231103,140000,107120790,11140,11140,11140,11140,3
|
|
20231103,135900,107087370,11150,11150,11150,11150,0
|
|
20231103,135800,107087370,11150,11150,11150,11150,2
|
|
20231103,135700,107065070,11140,11140,11140,11140,0
|
|
20231103,135600,107065070,11140,11140,11140,11140,0
|
|
20231103,135500,107065070,11140,11140,11140,11140,10
|
|
20231103,135400,106953670,11140,11140,11140,11140,306
|
|
20231103,135300,103544830,11140,11140,11140,11140,47
|
|
20231103,135200,103021250,11130,11130,11130,11130,8
|
|
20231103,135100,102932210,11100,11100,11100,11100,0
|
|
20231103,135000,102932210,11100,11100,11100,11100,9
|
|
20231103,134900,102832310,11100,11100,11100,11100,95
|
|
20231103,134800,101777810,11090,11120,11120,11090,12
|
|
20231103,134700,101644490,11120,11120,11120,11120,0
|
|
20231103,134600,101644490,11120,11120,11120,11120,346
|
|
20231103,134500,97796970,11100,11100,11100,11100,0
|
|
20231103,134400,97796970,11100,11100,11100,11100,0
|
|
20231103,134300,97796970,11100,11100,11100,11100,12
|
|
20231103,134200,97663770,11090,11090,11090,11090,45
|
|
20231103,134100,97164720,11090,11090,11090,11090,10
|
|
20231103,134000,97053820,11110,11110,11110,11110,13
|
|
20231103,133900,96909390,11080,11100,11100,11080,191
|
|
20231103,133800,94792110,11080,11080,11080,11080,0
|
|
20231103,133700,94792110,11080,11090,11090,11080,15
|
|
20231103,133600,94625860,11090,11090,11090,11090,80
|
|
20231103,133500,93738660,11090,11090,11090,11090,10
|
|
20231103,133400,93627760,11090,11090,11090,11090,0
|
|
20231103,133300,93627760,11090,11090,11090,11090,0
|
|
20231103,133200,93627760,11090,11090,11090,11090,0
|
|
20231103,133100,93627760,11090,11090,11090,11090,0
|
|
20231103,133000,93627760,11090,11090,11090,11090,0
|
|
20231103,132900,93627760,11090,11090,11090,11090,0
|
|
20231103,132800,93627760,11090,11090,11090,11090,0
|
|
20231103,132700,93627760,11090,11090,11090,11090,0
|
|
20231103,132600,93627760,11090,11090,11090,11090,0
|
|
20231103,132500,93627760,11090,11090,11090,11090,0
|
|
20231103,132400,93627760,11090,11100,11100,11090,47
|
|
20231103,132300,93106070,11100,11100,11100,11100,35
|
|
20231103,132200,92717570,11100,11100,11100,11100,0
|
|
20231103,132100,92717570,11100,11100,11100,11100,2
|
|
20231103,132000,92695370,11090,11090,11090,11090,0
|
|
20231103,131900,92695370,11090,11090,11090,11090,0
|
|
20231103,131800,92695370,11090,11090,11090,11090,0
|
|
20231103,131700,92695370,11090,11090,11090,11090,0
|
|
20231103,131600,92695370,11090,11090,11090,11090,0
|
|
20231103,131500,92695370,11090,11090,11090,11090,0
|
|
20231103,131400,92695370,11090,11090,11090,11090,0
|
|
20231103,131300,92695370,11090,11090,11090,11090,0
|
|
20231103,131200,92695370,11090,11090,11090,11090,0
|
|
20231103,131100,92695370,11090,11090,11090,11090,0
|
|
20231103,131000,92695370,11090,11090,11090,11090,0
|
|
20231103,130900,92695370,11090,11090,11090,11090,236
|
|
20231103,130800,90078130,11100,11100,11100,11100,0
|
|
20231103,130700,90078130,11100,11100,11100,11100,39
|
|
20231103,130600,89645230,11100,11100,11100,11100,169
|
|
20231103,130500,87769330,11100,11100,11100,11100,0
|
|
20231103,130400,87769330,11100,11100,11100,11100,0
|
|
20231103,130300,87769330,11100,11100,11100,11100,180
|
|
20231103,130200,85771330,11110,11110,11110,11110,0
|
|
20231103,130100,85771330,11110,11110,11110,11110,0
|
|
20231103,130000,85771330,11110,11110,11110,11110,0
|
|
20231103,125900,85771330,11110,11110,11110,11110,0
|
|
20231103,125800,85771330,11110,11110,11110,11110,3
|
|
20231103,125700,85738000,11110,11110,11110,11110,1
|
|
20231103,125600,85726890,11120,11120,11120,11120,0
|
|
20231103,125500,85726890,11120,11120,11120,11120,0
|
|
20231103,125400,85726890,11120,11110,11120,11110,139
|
|
20231103,125300,84181510,11110,11110,11110,11110,0
|
|
20231103,125200,84181510,11110,11110,11110,11110,0
|
|
20231103,125100,84181510,11110,11110,11110,11110,0
|
|
20231103,125000,84181510,11110,11110,11110,11110,0
|
|
20231103,124900,84181510,11110,11110,11110,11110,0
|
|
20231103,124800,84181510,11110,11110,11110,11110,38
|
|
20231103,124700,83759330,11100,11100,11100,11100,0
|
|
20231103,124600,83759330,11100,11100,11100,11100,0
|
|
20231103,124500,83759330,11100,11100,11100,11100,0
|
|
20231103,124400,83759330,11100,11100,11100,11100,133
|
|
20231103,124300,82283030,11100,11100,11100,11100,0
|
|
20231103,124200,82283030,11100,11100,11100,11100,0
|
|
20231103,124100,82283030,11100,11100,11100,11100,0
|
|
20231103,124000,82283030,11100,11100,11100,11100,0
|
|
20231103,123900,82283030,11100,11100,11100,11100,0
|
|
20231103,123800,82283030,11100,11100,11100,11100,0
|
|
20231103,123700,82283030,11100,11100,11100,11100,0
|
|
20231103,123600,82283030,11100,11100,11100,11100,1
|
|
20231103,123500,82271930,11100,11100,11100,11100,0
|
|
20231103,123400,82271930,11100,11100,11100,11100,0
|
|
20231103,123300,82271930,11100,11100,11100,11100,0
|
|
20231103,123200,82271930,11100,11100,11100,11100,0
|
|
20231103,123100,82271930,11100,11100,11100,11100,45
|
|
20231103,123000,81772430,11100,11100,11100,11100,0
|
|
20231103,122900,81772430,11100,11100,11100,11100,0
|
|
20231103,122800,81772430,11100,11100,11100,11100,0
|
|
20231103,122700,81772430,11100,11100,11100,11100,0
|
|
20231103,122600,81772430,11100,11100,11100,11100,0
|
|
20231103,122500,81772430,11100,11100,11100,11100,0
|
|
20231103,122400,81772430,11100,11100,11100,11100,0
|
|
20231103,122300,81772430,11100,11100,11100,11100,0
|
|
20231103,122200,81772430,11100,11100,11100,11100,0
|
|
20231103,122100,81772430,11100,11100,11100,11100,7
|
|
20231103,122000,81694730,11090,11090,11090,11090,0
|
|
20231103,121900,81694730,11090,11090,11090,11090,0
|
|
20231103,121800,81694730,11090,11090,11090,11090,0
|
|
20231103,121700,81694730,11090,11090,11090,11090,0
|
|
20231103,121600,81694730,11090,11090,11090,11090,20
|
|
20231103,121500,81472930,11080,11080,11080,11080,0
|
|
20231103,121400,81472930,11080,11080,11080,11080,0
|
|
20231103,121300,81472930,11080,11080,11080,11080,0
|
|
20231103,121200,81472930,11080,11120,11120,11080,14
|
|
20231103,121100,81317590,11100,11100,11100,11100,0
|
|
20231103,121000,81317590,11100,11100,11100,11100,0
|
|
20231103,120900,81317590,11100,11100,11100,11100,0
|
|
20231103,120800,81317590,11100,11100,11100,11100,8
|
|
20231103,120700,81228790,11100,11100,11100,11100,0
|
|
20231103,120600,81228790,11100,11100,11100,11100,1
|
|
20231103,120500,81217690,11120,11120,11120,11120,0
|
|
20231103,120400,81217690,11120,11120,11120,11120,0
|
|
20231103,120300,81217690,11120,11120,11120,11120,39
|
|
20231103,120200,80784010,11080,11080,11080,11080,0
|
|
20231103,120100,80784010,11080,11080,11080,11080,0
|
|
20231103,120000,80784010,11080,11100,11100,11080,700
|
|
20231103,115900,73024430,11120,11120,11120,11120,0
|
|
20231103,115800,73024430,11120,11120,11120,11120,0
|
|
20231103,115700,73024430,11120,11120,11120,11120,0
|
|
20231103,115600,73024430,11120,11120,11120,11120,0
|
|
20231103,115500,73024430,11120,11120,11120,11120,0
|
|
20231103,115400,73024430,11120,11120,11120,11120,0
|
|
20231103,115300,73024430,11120,11120,11120,11120,1
|
|
20231103,115200,73013310,11100,11100,11100,11100,0
|
|
20231103,115100,73013310,11100,11100,11100,11100,0
|
|
20231103,115000,73013310,11100,11100,11100,11100,8
|
|
20231103,114900,72924510,11100,11100,11100,11100,0
|
|
20231103,114800,72924510,11100,11100,11100,11100,0
|
|
20231103,114700,72924510,11100,11100,11100,11100,0
|
|
20231103,114600,72924510,11100,11100,11100,11100,0
|
|
20231103,114500,72924510,11100,11100,11100,11100,0
|
|
20231103,114400,72924510,11100,11110,11110,11100,53
|
|
20231103,114300,72336100,11120,11120,11120,11120,0
|
|
20231103,114200,72336100,11120,11110,11120,11110,40
|
|
20231103,114100,71891690,11110,11110,11110,11110,50
|
|
20231103,114000,71336190,11110,11110,11110,11110,0
|
|
20231103,113900,71336190,11110,11110,11110,11110,10
|
|
20231103,113800,71225090,11110,11110,11110,11110,0
|
|
20231103,113700,71225090,11110,11110,11110,11110,0
|
|
20231103,113600,71225090,11110,11110,11110,11110,0
|
|
20231103,113500,71225090,11110,11110,11110,11110,0
|
|
20231103,113400,71225090,11110,11110,11110,11110,0
|
|
20231103,113300,71225090,11110,11110,11110,11110,1
|
|
20231103,113200,71213980,11100,11100,11100,11100,0
|
|
20231103,113100,71213980,11100,11100,11100,11100,79
|
|
20231103,113000,70337080,11100,11100,11100,11100,0
|
|
20231103,112900,70337080,11100,11100,11100,11100,32
|
|
20231103,112800,69981880,11110,11110,11110,11110,1
|
|
20231103,112700,69970770,11100,11100,11100,11100,5
|
|
20231103,112600,69915270,11100,11100,11100,11100,0
|
|
20231103,112500,69915270,11100,11100,11100,11100,0
|
|
20231103,112400,69915270,11100,11100,11100,11100,0
|
|
20231103,112300,69915270,11100,11100,11100,11100,1
|
|
20231103,112200,69904170,11110,11110,11110,11110,0
|
|
20231103,112100,69904170,11110,11110,11110,11110,0
|
|
20231103,112000,69904170,11110,11110,11110,11110,0
|
|
20231103,111900,69904170,11110,11110,11110,11110,10
|
|
20231103,111800,69793070,11100,11100,11100,11100,2
|
|
20231103,111700,69770870,11100,11100,11100,11100,0
|
|
20231103,111600,69770870,11100,11100,11100,11100,0
|
|
20231103,111500,69770870,11100,11100,11100,11100,144
|
|
20231103,111400,68172470,11090,11090,11090,11090,223
|
|
20231103,111300,65699400,11080,11080,11080,11080,0
|
|
20231103,111200,65699400,11080,11080,11080,11080,0
|
|
20231103,111100,65699400,11080,11080,11080,11080,0
|
|
20231103,111000,65699400,11080,11080,11080,11080,0
|
|
20231103,110900,65699400,11080,11080,11080,11080,19
|
|
20231103,110800,65488880,11090,11090,11090,11090,0
|
|
20231103,110700,65488880,11090,11090,11090,11090,0
|
|
20231103,110600,65488880,11090,11090,11090,11090,0
|
|
20231103,110500,65488880,11090,11090,11090,11090,0
|
|
20231103,110400,65488880,11090,11090,11090,11090,1
|
|
20231103,110300,65477790,11090,11090,11090,11090,0
|
|
20231103,110200,65477790,11090,11090,11090,11090,5
|
|
20231103,110100,65422340,11090,11090,11090,11090,1
|
|
20231103,110000,65411250,11080,11080,11080,11080,1
|
|
20231103,105900,65400170,11090,11090,11090,11090,0
|
|
20231103,105800,65400170,11090,11090,11090,11090,11
|
|
20231103,105700,65278180,11090,11090,11090,11090,0
|
|
20231103,105600,65278180,11090,11090,11090,11090,0
|
|
20231103,105500,65278180,11090,11090,11090,11090,5
|
|
20231103,105400,65222730,11090,11090,11090,11090,82
|
|
20231103,105300,64313350,11090,11090,11090,11090,0
|
|
20231103,105200,64313350,11090,11090,11090,11090,0
|
|
20231103,105100,64313350,11090,11090,11090,11090,435
|
|
20231103,105000,59489200,11090,11090,11090,11090,0
|
|
20231103,104900,59489200,11090,11090,11090,11090,100
|
|
20231103,104800,58380200,11090,11090,11090,11090,0
|
|
20231103,104700,58380200,11090,11090,11090,11090,0
|
|
20231103,104600,58380200,11090,11090,11090,11090,0
|
|
20231103,104500,58380200,11090,11090,11090,11090,4
|
|
20231103,104400,58335840,11080,11080,11080,11080,0
|
|
20231103,104300,58335840,11080,11080,11080,11080,0
|
|
20231103,104200,58335840,11080,11080,11080,11080,106
|
|
20231103,104100,57161360,11050,11050,11050,11050,0
|
|
20231103,104000,57161360,11050,11050,11050,11050,0
|
|
20231103,103900,57161360,11050,11050,11050,11050,0
|
|
20231103,103800,57161360,11050,11050,11050,11050,35
|
|
20231103,103700,56774610,11080,11080,11080,11080,0
|
|
20231103,103600,56774610,11080,11080,11080,11080,2
|
|
20231103,103500,56752450,11080,11080,11080,11080,10
|
|
20231103,103400,56641650,11080,11080,11080,11080,50
|
|
20231103,103300,56087650,11080,11080,11080,11080,0
|
|
20231103,103200,56087650,11080,11080,11080,11080,0
|
|
20231103,103100,56087650,11080,11080,11080,11080,0
|
|
20231103,103000,56087650,11080,11080,11080,11080,9
|
|
20231103,102900,55987930,11080,11080,11080,11080,0
|
|
20231103,102800,55987930,11080,11080,11080,11080,0
|
|
20231103,102700,55987930,11080,11080,11080,11080,0
|
|
20231103,102600,55987930,11080,11080,11080,11080,30
|
|
20231103,102500,55655530,11060,11080,11080,11060,4
|
|
20231103,102400,55611270,11050,11050,11050,11050,0
|
|
20231103,102300,55611270,11050,11050,11050,11050,1
|
|
20231103,102200,55600220,11050,11050,11050,11050,0
|
|
20231103,102100,55600220,11050,11050,11050,11050,0
|
|
20231103,102000,55600220,11050,11050,11050,11050,50
|
|
20231103,101900,55047720,11050,11050,11050,11050,34
|
|
20231103,101800,54672020,11050,11050,11050,11050,0
|
|
20231103,101700,54672020,11050,11050,11050,11050,0
|
|
20231103,101600,54672020,11050,11050,11050,11050,10
|
|
20231103,101500,54561520,11080,11080,11080,11080,0
|
|
20231103,101400,54561520,11080,11080,11080,11080,0
|
|
20231103,101300,54561520,11080,11080,11080,11080,0
|
|
20231103,101200,54561520,11080,11080,11080,11080,1
|
|
20231103,101100,54550440,11080,11080,11080,11080,0
|
|
20231103,101000,54550440,11080,11080,11080,11080,0
|
|
20231103,100900,54550440,11080,11080,11080,11080,10
|
|
20231103,100800,54439640,11080,11080,11080,11080,21
|
|
20231103,100700,54206960,11080,11080,11080,11080,1
|
|
20231103,100600,54195880,11080,11080,11080,11080,0
|
|
20231103,100500,54195880,11080,11080,11080,11080,134
|
|
20231103,100400,52711160,11080,11080,11080,11080,0
|
|
20231103,100300,52711160,11080,11080,11080,11080,1
|
|
20231103,100200,52700080,11080,11080,11080,11080,153
|
|
20231103,100100,51004840,11080,11080,11080,11080,5
|
|
20231103,100000,50949440,11080,11080,11080,11080,1
|
|
20231103,095900,50938360,11080,11080,11080,11080,2
|
|
20231103,095800,50916200,11080,11080,11080,11080,0
|
|
20231103,095700,50916200,11080,11080,11080,11080,3
|
|
20231103,095600,50882960,11080,11080,11080,11080,0
|
|
20231103,095500,50882960,11080,11080,11080,11080,1
|
|
20231103,095400,50871880,11080,11080,11080,11080,0
|
|
20231103,095300,50871880,11080,11080,11080,11080,0
|
|
20231103,095200,50871880,11080,11080,11080,11080,0
|
|
20231103,095100,50871880,11080,11080,11080,11080,180
|
|
20231103,095000,48877480,11090,11090,11090,11090,0
|
|
20231103,094900,48877480,11090,11090,11090,11090,0
|
|
20231103,094800,48877480,11090,11090,11090,11090,34
|
|
20231103,094700,48500420,11030,11030,11030,11030,109
|
|
20231103,094600,47298150,11030,11030,11030,11030,10
|
|
20231103,094500,47187850,11020,11020,11020,11020,0
|
|
20231103,094400,47187850,11020,11100,11100,11020,571
|
|
20231103,094300,40881080,11100,11120,11120,11100,28
|
|
20231103,094200,40570260,11120,11120,11120,11120,6
|
|
20231103,094100,40503540,11170,11170,11170,11170,0
|
|
20231103,094000,40503540,11170,11170,11170,11170,6
|
|
20231103,093900,40436520,11180,11140,11180,11140,202
|
|
20231103,093800,38184070,11080,11120,11120,11080,422
|
|
20231103,093700,33507610,11170,11180,11180,11170,7
|
|
20231103,093600,33429370,11200,11200,11200,11200,204
|
|
20231103,093500,31144570,11200,11190,11200,11190,1011
|
|
20231103,093400,19831360,11200,11100,11200,11100,500
|
|
20231103,093300,14252050,11100,11100,11100,11100,20
|
|
20231103,093200,14030050,11100,11100,11100,11100,12
|
|
20231103,093100,13896850,11100,11090,11100,11090,176
|
|
20231103,093000,11943270,11090,11060,11090,11060,435
|
|
20231103,092900,7121960,11060,11060,11060,11060,0
|
|
20231103,092800,7121960,11060,11050,11060,11050,47
|
|
20231103,092700,6602570,11050,11050,11050,11050,0
|
|
20231103,092600,6602570,11050,11050,11050,11050,28
|
|
20231103,092500,6293170,11050,11050,11050,11050,1
|
|
20231103,092400,6282120,11050,11050,11050,11050,0
|
|
20231103,092300,6282120,11050,11050,11050,11050,0
|
|
20231103,092200,6282120,11050,11050,11050,11050,0
|
|
20231103,092100,6282120,11050,11050,11050,11050,20
|
|
20231103,092000,6061120,11050,11050,11050,11050,0
|
|
20231103,091900,6061120,11050,11050,11050,11050,0
|
|
20231103,091800,6061120,11050,11050,11050,11050,5
|
|
20231103,091700,6005870,11050,11050,11050,11050,0
|
|
20231103,091600,6005870,11050,11050,11050,11050,50
|
|
20231103,091500,5453370,11050,11050,11050,11050,1
|
|
20231103,091400,5442320,11060,11060,11060,11060,0
|
|
20231103,091300,5442320,11060,11060,11060,11060,0
|
|
20231103,091200,5442320,11060,11060,11060,11060,8
|
|
20231103,091100,5353840,11010,11010,11010,11010,0
|
|
20231103,091000,5353840,11010,11010,11010,11010,0
|
|
20231103,090900,5353840,11010,11010,11010,11010,0
|
|
20231103,090800,5353840,11010,11020,11020,11010,90
|
|
20231103,090700,4362340,11020,11020,11020,11020,0
|
|
20231103,090600,4362340,11020,11020,11020,11020,3
|
|
20231103,090500,4329280,11070,11070,11070,11070,300
|
|
20231103,090400,1008280,11080,11080,11080,11080,0
|
|
20231103,090300,1008280,11080,11080,11080,11080,0
|
|
20231103,090200,1008280,11080,11080,11080,11080,0
|
|
20231103,090100,1008280,11080,11080,11080,11080,1
|
|
20231103,090000,997200,11080,11080,11080,11080,90
|