648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194500,83780320,11070,11070,11070,11070,8
|
|
20231107,194400,83780320,11070,11070,11070,11070,0
|
|
20231107,194300,83780320,11070,11070,11070,11070,0
|
|
20231107,194200,83780320,11070,11070,11070,11070,0
|
|
20231107,194100,83780320,11070,11070,11070,11070,0
|
|
20231107,194000,83780320,11070,11070,11070,11070,0
|
|
20231107,193900,83780320,11070,11070,11070,11070,0
|
|
20231107,193800,83780320,11070,11070,11070,11070,0
|
|
20231107,193700,83780320,11070,11070,11070,11070,0
|
|
20231107,193600,83780320,11070,11070,11070,11070,0
|
|
20231107,193500,83780320,11070,11070,11070,11070,0
|
|
20231107,193400,83780320,11070,11070,11070,11070,0
|
|
20231107,193300,83780320,11070,11070,11070,11070,0
|
|
20231107,193200,83780320,11070,11070,11070,11070,0
|
|
20231107,193100,83780320,11070,11070,11070,11070,0
|
|
20231107,193000,83780320,11070,11070,11070,11070,0
|
|
20231107,192900,83780320,11070,11070,11070,11070,0
|
|
20231107,192800,83780320,11070,11070,11070,11070,0
|
|
20231107,192700,83780320,11070,11070,11070,11070,0
|
|
20231107,192600,83780320,11070,11070,11070,11070,0
|
|
20231107,192500,83780320,11070,11070,11070,11070,0
|
|
20231107,192400,83780320,11070,11070,11070,11070,0
|
|
20231107,192300,83780320,11070,11070,11070,11070,0
|
|
20231107,192200,83780320,11070,11070,11070,11070,0
|
|
20231107,192100,83780320,11070,11070,11070,11070,0
|
|
20231107,192000,83780320,11070,11070,11070,11070,0
|
|
20231107,191900,83780320,11070,11070,11070,11070,0
|
|
20231107,191800,83780320,11070,11070,11070,11070,0
|
|
20231107,191700,83780320,11070,11070,11070,11070,0
|
|
20231107,191600,83780320,11070,11070,11070,11070,0
|
|
20231107,191500,83780320,11070,11070,11070,11070,8
|
|
20231107,191400,83780320,11070,11070,11070,11070,0
|
|
20231107,191300,83780320,11070,11070,11070,11070,0
|
|
20231107,191200,83780320,11070,11070,11070,11070,0
|
|
20231107,191100,83780320,11070,11070,11070,11070,0
|
|
20231107,191000,83780320,11070,11070,11070,11070,0
|
|
20231107,190900,83780320,11070,11070,11070,11070,0
|
|
20231107,190800,83780320,11070,11070,11070,11070,0
|
|
20231107,190700,83780320,11070,11070,11070,11070,0
|
|
20231107,190600,83780320,11070,11070,11070,11070,0
|
|
20231107,190500,83780320,11070,11070,11070,11070,0
|
|
20231107,190400,83780320,11070,11070,11070,11070,0
|
|
20231107,190300,83780320,11070,11070,11070,11070,0
|
|
20231107,190200,83780320,11070,11070,11070,11070,0
|
|
20231107,190100,83780320,11070,11070,11070,11070,0
|
|
20231107,190000,83780320,11070,11070,11070,11070,0
|
|
20231107,185900,83780320,11070,11070,11070,11070,0
|
|
20231107,185800,83780320,11070,11070,11070,11070,0
|
|
20231107,185700,83780320,11070,11070,11070,11070,0
|
|
20231107,185600,83780320,11070,11070,11070,11070,0
|
|
20231107,185500,83780320,11070,11070,11070,11070,0
|
|
20231107,185400,83780320,11070,11070,11070,11070,0
|
|
20231107,185300,83780320,11070,11070,11070,11070,0
|
|
20231107,185200,83780320,11070,11070,11070,11070,0
|
|
20231107,185100,83780320,11070,11070,11070,11070,0
|
|
20231107,185000,83780320,11070,11070,11070,11070,0
|
|
20231107,184900,83780320,11070,11070,11070,11070,0
|
|
20231107,184800,83780320,11070,11070,11070,11070,0
|
|
20231107,184700,83780320,11070,11070,11070,11070,0
|
|
20231107,184600,83780320,11070,11070,11070,11070,0
|
|
20231107,184500,83780320,11070,11070,11070,11070,8
|
|
20231107,184400,83780320,11070,11070,11070,11070,0
|
|
20231107,184300,83780320,11070,11070,11070,11070,0
|
|
20231107,184200,83780320,11070,11070,11070,11070,0
|
|
20231107,184100,83780320,11070,11070,11070,11070,0
|
|
20231107,184000,83780320,11070,11070,11070,11070,0
|
|
20231107,183900,83780320,11070,11070,11070,11070,0
|
|
20231107,183800,83780320,11070,11070,11070,11070,0
|
|
20231107,183700,83780320,11070,11070,11070,11070,0
|
|
20231107,183600,83780320,11070,11070,11070,11070,0
|
|
20231107,183500,83780320,11070,11070,11070,11070,0
|
|
20231107,183400,83780320,11070,11070,11070,11070,0
|
|
20231107,183300,83780320,11070,11070,11070,11070,0
|
|
20231107,183200,83780320,11070,11070,11070,11070,0
|
|
20231107,183100,83780320,11070,11070,11070,11070,0
|
|
20231107,183000,83780320,11070,11070,11070,11070,0
|
|
20231107,182900,83780320,11070,11070,11070,11070,0
|
|
20231107,182800,83780320,11070,11070,11070,11070,0
|
|
20231107,182700,83780320,11070,11070,11070,11070,0
|
|
20231107,182600,83780320,11070,11070,11070,11070,0
|
|
20231107,182500,83780320,11070,11070,11070,11070,0
|
|
20231107,182400,83780320,11070,11070,11070,11070,0
|
|
20231107,182300,83780320,11070,11070,11070,11070,0
|
|
20231107,182200,83780320,11070,11070,11070,11070,0
|
|
20231107,182100,83780320,11070,11070,11070,11070,0
|
|
20231107,182000,83780320,11070,11070,11070,11070,0
|
|
20231107,181900,83780320,11070,11070,11070,11070,0
|
|
20231107,181800,83780320,11070,11070,11070,11070,0
|
|
20231107,181700,83780320,11070,11070,11070,11070,0
|
|
20231107,181600,83780320,11070,11070,11070,11070,0
|
|
20231107,181500,83780320,11070,11070,11070,11070,8
|
|
20231107,181400,83780320,11070,11070,11070,11070,0
|
|
20231107,181300,83780320,11070,11070,11070,11070,0
|
|
20231107,181200,83780320,11070,11070,11070,11070,0
|
|
20231107,181100,83780320,11070,11070,11070,11070,0
|
|
20231107,181000,83780320,11070,11070,11070,11070,0
|
|
20231107,180900,83780320,11070,11070,11070,11070,0
|
|
20231107,180800,83780320,11070,11070,11070,11070,0
|
|
20231107,180700,83780320,11070,11070,11070,11070,0
|
|
20231107,180600,83780320,11070,11070,11070,11070,0
|
|
20231107,180500,83780320,11070,11070,11070,11070,0
|
|
20231107,180400,83780320,11070,11070,11070,11070,0
|
|
20231107,180300,83780320,11070,11070,11070,11070,0
|
|
20231107,180200,83780320,11070,11070,11070,11070,0
|
|
20231107,180100,83780320,11070,11070,11070,11070,0
|
|
20231107,180000,83780320,11070,11070,11070,11070,0
|
|
20231107,175900,83780320,11070,11070,11070,11070,0
|
|
20231107,175800,83780320,11070,11070,11070,11070,0
|
|
20231107,175700,83780320,11070,11070,11070,11070,0
|
|
20231107,175600,83780320,11070,11070,11070,11070,0
|
|
20231107,175500,83780320,11070,11070,11070,11070,0
|
|
20231107,175400,83780320,11070,11070,11070,11070,0
|
|
20231107,175300,83780320,11070,11070,11070,11070,0
|
|
20231107,175200,83780320,11070,11070,11070,11070,0
|
|
20231107,175100,83780320,11070,11070,11070,11070,0
|
|
20231107,175000,83780320,11070,11070,11070,11070,0
|
|
20231107,174900,83780320,11070,11070,11070,11070,0
|
|
20231107,174800,83780320,11070,11070,11070,11070,0
|
|
20231107,174700,83780320,11070,11070,11070,11070,0
|
|
20231107,174600,83780320,11070,11070,11070,11070,0
|
|
20231107,174500,83780320,11070,11070,11070,11070,8
|
|
20231107,174400,83780320,11070,11070,11070,11070,0
|
|
20231107,174300,83780320,11070,11070,11070,11070,0
|
|
20231107,174200,83780320,11070,11070,11070,11070,0
|
|
20231107,174100,83780320,11070,11070,11070,11070,0
|
|
20231107,174000,83780320,11070,11070,11070,11070,0
|
|
20231107,173900,83780320,11070,11070,11070,11070,0
|
|
20231107,173800,83780320,11070,11070,11070,11070,0
|
|
20231107,173700,83780320,11070,11070,11070,11070,0
|
|
20231107,173600,83780320,11070,11070,11070,11070,0
|
|
20231107,173500,83780320,11070,11070,11070,11070,0
|
|
20231107,173400,83780320,11070,11070,11070,11070,0
|
|
20231107,173300,83780320,11070,11070,11070,11070,0
|
|
20231107,173200,83780320,11070,11070,11070,11070,0
|
|
20231107,173100,83780320,11070,11070,11070,11070,0
|
|
20231107,173000,83780320,11070,11070,11070,11070,0
|
|
20231107,172900,83780320,11070,11070,11070,11070,0
|
|
20231107,172800,83780320,11070,11070,11070,11070,0
|
|
20231107,172700,83780320,11070,11070,11070,11070,0
|
|
20231107,172600,83780320,11070,11070,11070,11070,0
|
|
20231107,172500,83780320,11070,11070,11070,11070,0
|
|
20231107,172400,83780320,11070,11070,11070,11070,0
|
|
20231107,172300,83780320,11070,11070,11070,11070,0
|
|
20231107,172200,83780320,11070,11070,11070,11070,0
|
|
20231107,172100,83780320,11070,11070,11070,11070,0
|
|
20231107,172000,83780320,11070,11070,11070,11070,0
|
|
20231107,171900,83780320,11070,11070,11070,11070,0
|
|
20231107,171800,83780320,11070,11070,11070,11070,0
|
|
20231107,171700,83780320,11070,11070,11070,11070,0
|
|
20231107,171600,83780320,11070,11070,11070,11070,0
|
|
20231107,171500,83780320,11070,11070,11070,11070,8
|
|
20231107,171400,83780320,11070,11070,11070,11070,0
|
|
20231107,171300,83780320,11070,11070,11070,11070,0
|
|
20231107,171200,83780320,11070,11070,11070,11070,0
|
|
20231107,171100,83780320,11070,11070,11070,11070,0
|
|
20231107,171000,83780320,11070,11070,11070,11070,0
|
|
20231107,170900,83780320,11070,11070,11070,11070,0
|
|
20231107,170800,83780320,11070,11070,11070,11070,0
|
|
20231107,170700,83780320,11070,11070,11070,11070,0
|
|
20231107,170600,83780320,11070,11070,11070,11070,0
|
|
20231107,170500,83780320,11070,11070,11070,11070,0
|
|
20231107,170400,83780320,11070,11070,11070,11070,0
|
|
20231107,170300,83780320,11070,11070,11070,11070,0
|
|
20231107,170200,83780320,11070,11070,11070,11070,0
|
|
20231107,170100,83780320,11070,11070,11070,11070,0
|
|
20231107,170000,83780320,11070,11070,11070,11070,0
|
|
20231107,165900,83780320,11070,11070,11070,11070,0
|
|
20231107,165800,83780320,11070,11070,11070,11070,0
|
|
20231107,165700,83780320,11070,11070,11070,11070,0
|
|
20231107,165600,83780320,11070,11070,11070,11070,0
|
|
20231107,165500,83780320,11070,11070,11070,11070,0
|
|
20231107,165400,83780320,11070,11070,11070,11070,0
|
|
20231107,165300,83780320,11070,11070,11070,11070,0
|
|
20231107,165200,83780320,11070,11070,11070,11070,0
|
|
20231107,165100,83780320,11070,11070,11070,11070,0
|
|
20231107,165000,83780320,11070,11070,11070,11070,0
|
|
20231107,164900,83780320,11070,11070,11070,11070,0
|
|
20231107,164800,83780320,11070,11070,11070,11070,0
|
|
20231107,164700,83780320,11070,11070,11070,11070,0
|
|
20231107,164600,83780320,11070,11070,11070,11070,0
|
|
20231107,164500,83780320,11070,11070,11070,11070,8
|
|
20231107,164400,83780320,11070,11070,11070,11070,0
|
|
20231107,164300,83780320,11070,11070,11070,11070,0
|
|
20231107,164200,83780320,11070,11070,11070,11070,0
|
|
20231107,164100,83780320,11070,11070,11070,11070,0
|
|
20231107,164000,83780320,11070,11070,11070,11070,0
|
|
20231107,163900,83780320,11070,11070,11070,11070,0
|
|
20231107,163800,83780320,11070,11070,11070,11070,0
|
|
20231107,163700,83780320,11070,11070,11070,11070,0
|
|
20231107,163600,83780320,11070,11070,11070,11070,0
|
|
20231107,163500,83780320,11070,11070,11070,11070,0
|
|
20231107,163400,83780320,11070,11070,11070,11070,0
|
|
20231107,163300,83780320,11070,11070,11070,11070,0
|
|
20231107,163200,83780320,11070,11070,11070,11070,0
|
|
20231107,163100,83780320,11070,11070,11070,11070,0
|
|
20231107,163000,83780320,11070,11070,11070,11070,0
|
|
20231107,162900,83780320,11070,11070,11070,11070,0
|
|
20231107,162800,83780320,11070,11070,11070,11070,0
|
|
20231107,162700,83780320,11070,11070,11070,11070,0
|
|
20231107,162600,83780320,11070,11070,11070,11070,0
|
|
20231107,162500,83780320,11070,11070,11070,11070,0
|
|
20231107,162400,83780320,11070,11070,11070,11070,0
|
|
20231107,162300,83780320,11070,11070,11070,11070,0
|
|
20231107,162200,83780320,11070,11070,11070,11070,0
|
|
20231107,162100,83780320,11070,11070,11070,11070,0
|
|
20231107,162000,83780320,11070,11070,11070,11070,0
|
|
20231107,161900,83780320,11070,11070,11070,11070,0
|
|
20231107,161800,83780320,11070,11070,11070,11070,0
|
|
20231107,161700,83780320,11070,11070,11070,11070,0
|
|
20231107,161600,83780320,11070,11070,11070,11070,0
|
|
20231107,161500,83780320,11070,11070,11070,11070,8
|
|
20231107,161400,83780320,11070,11070,11070,11070,0
|
|
20231107,161300,83780320,11070,11070,11070,11070,0
|
|
20231107,161200,83780320,11070,11070,11070,11070,0
|
|
20231107,161100,83780320,11070,11070,11070,11070,0
|
|
20231107,161000,83780320,11070,11070,11070,11070,0
|
|
20231107,160900,83780320,11070,11070,11070,11070,0
|
|
20231107,160800,83780320,11070,11070,11070,11070,0
|
|
20231107,160700,83780320,11070,11070,11070,11070,0
|
|
20231107,160600,83780320,11070,11070,11070,11070,0
|
|
20231107,160500,83780320,11070,11070,11070,11070,0
|
|
20231107,160400,83780320,11070,11070,11070,11070,0
|
|
20231107,160300,83780320,11070,11070,11070,11070,0
|
|
20231107,160200,83780320,11070,11070,11070,11070,0
|
|
20231107,160100,83780320,11070,11070,11070,11070,0
|
|
20231107,160000,83780320,11070,11070,11070,11070,0
|
|
20231107,155900,83780320,11070,11070,11070,11070,0
|
|
20231107,155800,83780320,11070,11070,11070,11070,0
|
|
20231107,155700,83780320,11070,11070,11070,11070,0
|
|
20231107,155600,83780320,11070,11070,11070,11070,0
|
|
20231107,155500,83780320,11070,11070,11070,11070,0
|
|
20231107,155400,83780320,11070,11070,11070,11070,0
|
|
20231107,155300,83780320,11070,11070,11070,11070,0
|
|
20231107,155200,83780320,11070,11070,11070,11070,0
|
|
20231107,155100,83780320,11070,11070,11070,11070,0
|
|
20231107,155000,83780320,11070,11070,11070,11070,0
|
|
20231107,154900,83780320,11070,11070,11070,11070,0
|
|
20231107,154800,83780320,11070,11070,11070,11070,0
|
|
20231107,154700,83780320,11070,11070,11070,11070,0
|
|
20231107,154600,83780320,11070,11070,11070,11070,0
|
|
20231107,154500,83780320,11070,11070,11070,11070,8
|
|
20231107,154400,83780320,11070,11070,11070,11070,0
|
|
20231107,154300,83780320,11070,11070,11070,11070,0
|
|
20231107,154200,83780320,11070,11070,11070,11070,0
|
|
20231107,154100,83780320,11070,11070,11070,11070,0
|
|
20231107,154000,83780320,11070,11070,11070,11070,0
|
|
20231107,153900,83780320,11070,11070,11070,11070,0
|
|
20231107,153800,83780320,11070,11070,11070,11070,0
|
|
20231107,153700,83780320,11070,11070,11070,11070,0
|
|
20231107,153600,83780320,11070,11070,11070,11070,0
|
|
20231107,153500,83780320,11070,11070,11070,11070,0
|
|
20231107,153400,83780320,11070,11070,11070,11070,0
|
|
20231107,153300,83780320,11070,11070,11070,11070,0
|
|
20231107,153200,83780320,11070,11070,11070,11070,0
|
|
20231107,153100,83780320,11070,11070,11070,11070,0
|
|
20231107,153000,83780320,11070,11070,11070,11070,8
|
|
20231107,152900,83691760,11070,11070,11070,11070,0
|
|
20231107,152800,83691760,11070,11070,11070,11070,0
|
|
20231107,152700,83691760,11070,11070,11070,11070,0
|
|
20231107,152600,83691760,11070,11070,11070,11070,0
|
|
20231107,152500,83691760,11070,11070,11070,11070,0
|
|
20231107,152400,83691760,11070,11070,11070,11070,0
|
|
20231107,152300,83691760,11070,11070,11070,11070,0
|
|
20231107,152200,83691760,11070,11070,11070,11070,0
|
|
20231107,152100,83691760,11070,11070,11070,11070,0
|
|
20231107,152000,83691760,11070,11070,11070,11070,0
|
|
20231107,151900,83691760,11070,11070,11070,11070,0
|
|
20231107,151800,83691760,11070,11050,11070,11040,87
|
|
20231107,151700,82730650,11050,11050,11050,11050,0
|
|
20231107,151600,82730650,11050,11050,11050,11050,0
|
|
20231107,151500,82730650,11050,11050,11050,11050,0
|
|
20231107,151400,82730650,11050,11050,11050,11050,0
|
|
20231107,151300,82730650,11050,11050,11050,11050,0
|
|
20231107,151200,82730650,11050,11050,11050,11050,0
|
|
20231107,151100,82730650,11050,11050,11050,11050,0
|
|
20231107,151000,82730650,11050,11020,11050,11020,87
|
|
20231107,150900,81770680,11020,11020,11020,11020,0
|
|
20231107,150800,81770680,11020,11020,11020,11020,0
|
|
20231107,150700,81770680,11020,11020,11020,11020,0
|
|
20231107,150600,81770680,11020,11020,11020,11020,27
|
|
20231107,150500,81473140,11020,11020,11020,11020,18
|
|
20231107,150400,81274780,11030,11030,11030,11030,0
|
|
20231107,150300,81274780,11030,11030,11030,11030,0
|
|
20231107,150200,81274780,11030,11030,11030,11030,0
|
|
20231107,150100,81274780,11030,11030,11030,11030,505
|
|
20231107,150000,75704630,11030,11030,11030,11030,37
|
|
20231107,145900,75296520,11050,11050,11050,11050,0
|
|
20231107,145800,75296520,11050,11050,11050,11050,0
|
|
20231107,145700,75296520,11050,11050,11050,11050,0
|
|
20231107,145600,75296520,11050,11050,11050,11050,0
|
|
20231107,145500,75296520,11050,11050,11050,11050,24
|
|
20231107,145400,75031320,11040,11040,11040,11040,0
|
|
20231107,145300,75031320,11040,11040,11040,11040,0
|
|
20231107,145200,75031320,11040,11040,11040,11040,0
|
|
20231107,145100,75031320,11040,11040,11040,11040,0
|
|
20231107,145000,75031320,11040,11040,11040,11040,0
|
|
20231107,144900,75031320,11040,11040,11040,11040,0
|
|
20231107,144800,75031320,11040,11040,11040,11040,24
|
|
20231107,144700,74766360,11040,11040,11040,11040,0
|
|
20231107,144600,74766360,11040,11040,11040,11040,0
|
|
20231107,144500,74766360,11040,11040,11040,11040,3
|
|
20231107,144400,74733240,11050,11050,11050,11050,0
|
|
20231107,144300,74733240,11050,11050,11050,11050,30
|
|
20231107,144200,74401740,11050,11050,11050,11050,0
|
|
20231107,144100,74401740,11050,11050,11050,11050,1
|
|
20231107,144000,74390690,11050,11050,11050,11050,0
|
|
20231107,143900,74390690,11050,11050,11050,11050,278
|
|
20231107,143800,71318790,11050,11050,11050,11050,1
|
|
20231107,143700,71307740,11050,11040,11050,11040,15
|
|
20231107,143600,71142120,11040,11040,11040,11040,0
|
|
20231107,143500,71142120,11040,11040,11040,11040,100
|
|
20231107,143400,70038120,11030,11030,11030,11030,0
|
|
20231107,143300,70038120,11030,11030,11030,11030,0
|
|
20231107,143200,70038120,11030,11030,11030,11030,0
|
|
20231107,143100,70038120,11030,11030,11030,11030,0
|
|
20231107,143000,70038120,11030,11030,11030,11030,0
|
|
20231107,142900,70038120,11030,11030,11030,11030,0
|
|
20231107,142800,70038120,11030,11030,11030,11030,0
|
|
20231107,142700,70038120,11030,11030,11030,11030,0
|
|
20231107,142600,70038120,11030,11030,11030,11030,2
|
|
20231107,142500,70016060,11030,11030,11030,11030,125
|
|
20231107,142400,68637310,11030,11030,11030,11030,1
|
|
20231107,142300,68626280,11030,11030,11030,11030,3
|
|
20231107,142200,68593190,11030,11030,11030,11030,0
|
|
20231107,142100,68593190,11030,11030,11030,11030,0
|
|
20231107,142000,68593190,11030,11030,11030,11030,0
|
|
20231107,141900,68593190,11030,11030,11030,11030,0
|
|
20231107,141800,68593190,11030,11030,11030,11030,0
|
|
20231107,141700,68593190,11030,11030,11030,11030,0
|
|
20231107,141600,68593190,11030,11030,11030,11030,0
|
|
20231107,141500,68593190,11030,11030,11030,11030,5
|
|
20231107,141400,68538040,11030,11030,11030,11030,0
|
|
20231107,141300,68538040,11030,11030,11030,11030,5
|
|
20231107,141200,68482890,11030,11030,11030,11030,0
|
|
20231107,141100,68482890,11030,11030,11030,11030,0
|
|
20231107,141000,68482890,11030,11030,11030,11030,0
|
|
20231107,140900,68482890,11030,11030,11030,11030,0
|
|
20231107,140800,68482890,11030,11030,11030,11030,0
|
|
20231107,140700,68482890,11030,11030,11030,11030,10
|
|
20231107,140600,68372590,11020,11020,11020,11020,1
|
|
20231107,140500,68361570,11020,11020,11020,11020,0
|
|
20231107,140400,68361570,11020,11020,11020,11020,0
|
|
20231107,140300,68361570,11020,11020,11020,11020,0
|
|
20231107,140200,68361570,11020,11020,11020,11020,0
|
|
20231107,140100,68361570,11020,11020,11020,11020,1
|
|
20231107,140000,68350550,11020,11020,11020,11020,0
|
|
20231107,135900,68350550,11020,11020,11020,11020,0
|
|
20231107,135800,68350550,11020,11020,11020,11020,0
|
|
20231107,135700,68350550,11020,11020,11020,11020,0
|
|
20231107,135600,68350550,11020,11020,11020,11020,0
|
|
20231107,135500,68350550,11020,11020,11020,11020,0
|
|
20231107,135400,68350550,11020,11020,11020,11020,0
|
|
20231107,135300,68350550,11020,11020,11020,11020,0
|
|
20231107,135200,68350550,11020,11020,11020,11020,0
|
|
20231107,135100,68350550,11020,11020,11020,11020,0
|
|
20231107,135000,68350550,11020,11020,11020,11020,0
|
|
20231107,134900,68350550,11020,11020,11020,11020,1
|
|
20231107,134800,68339530,11020,11020,11020,11020,0
|
|
20231107,134700,68339530,11020,11020,11020,11020,0
|
|
20231107,134600,68339530,11020,11020,11020,11020,43
|
|
20231107,134500,67865670,11020,11020,11020,11020,53
|
|
20231107,134400,67281610,11030,11030,11030,11030,0
|
|
20231107,134300,67281610,11030,11030,11030,11030,0
|
|
20231107,134200,67281610,11030,11030,11030,11030,4
|
|
20231107,134100,67237490,11030,11030,11030,11030,0
|
|
20231107,134000,67237490,11030,11030,11030,11030,0
|
|
20231107,133900,67237490,11030,11030,11030,11030,0
|
|
20231107,133800,67237490,11030,11030,11030,11030,0
|
|
20231107,133700,67237490,11030,11030,11030,11030,0
|
|
20231107,133600,67237490,11030,11030,11030,11030,1
|
|
20231107,133500,67226460,11030,11030,11030,11030,0
|
|
20231107,133400,67226460,11030,11030,11030,11030,145
|
|
20231107,133300,65627110,11030,11030,11030,11030,0
|
|
20231107,133200,65627110,11030,11030,11030,11030,0
|
|
20231107,133100,65627110,11030,11030,11030,11030,185
|
|
20231107,133000,63586560,11050,11050,11050,11050,0
|
|
20231107,132900,63586560,11050,11050,11050,11050,0
|
|
20231107,132800,63586560,11050,11030,11050,11030,3
|
|
20231107,132700,63553430,11050,11050,11050,11050,0
|
|
20231107,132600,63553430,11050,11050,11050,11050,20
|
|
20231107,132500,63332430,11050,11050,11050,11050,0
|
|
20231107,132400,63332430,11050,11050,11050,11050,0
|
|
20231107,132300,63332430,11050,11050,11050,11050,0
|
|
20231107,132200,63332430,11050,11050,11050,11050,15
|
|
20231107,132100,63166680,11030,11030,11030,11030,0
|
|
20231107,132000,63166680,11030,11030,11030,11030,0
|
|
20231107,131900,63166680,11030,11030,11030,11030,0
|
|
20231107,131800,63166680,11030,11030,11030,11030,0
|
|
20231107,131700,63166680,11030,11030,11030,11030,0
|
|
20231107,131600,63166680,11030,11030,11030,11030,40
|
|
20231107,131500,62725480,11030,11030,11030,11030,0
|
|
20231107,131400,62725480,11030,11030,11030,11030,0
|
|
20231107,131300,62725480,11030,11030,11030,11030,0
|
|
20231107,131200,62725480,11030,11030,11030,11030,0
|
|
20231107,131100,62725480,11030,11030,11030,11030,0
|
|
20231107,131000,62725480,11030,11030,11030,11030,0
|
|
20231107,130900,62725480,11030,11030,11030,11030,0
|
|
20231107,130800,62725480,11030,11030,11030,11030,0
|
|
20231107,130700,62725480,11030,11030,11030,11030,2
|
|
20231107,130600,62703420,11030,11030,11030,11030,5
|
|
20231107,130500,62648270,11030,11030,11030,11030,0
|
|
20231107,130400,62648270,11030,11030,11030,11030,0
|
|
20231107,130300,62648270,11030,11030,11030,11030,0
|
|
20231107,130200,62648270,11030,11030,11030,11030,0
|
|
20231107,130100,62648270,11030,11030,11030,11030,0
|
|
20231107,130000,62648270,11030,11030,11030,11030,1
|
|
20231107,125900,62637240,11030,11030,11030,11030,0
|
|
20231107,125800,62637240,11030,11030,11030,11030,1
|
|
20231107,125700,62626210,11030,11030,11030,11030,0
|
|
20231107,125600,62626210,11030,11030,11030,11030,0
|
|
20231107,125500,62626210,11030,11030,11030,11030,0
|
|
20231107,125400,62626210,11030,11040,11040,11030,100
|
|
20231107,125300,61522760,11040,11040,11040,11040,0
|
|
20231107,125200,61522760,11040,11040,11040,11040,0
|
|
20231107,125100,61522760,11040,11040,11040,11040,0
|
|
20231107,125000,61522760,11040,11040,11040,11040,0
|
|
20231107,124900,61522760,11040,11040,11040,11040,0
|
|
20231107,124800,61522760,11040,11040,11040,11040,0
|
|
20231107,124700,61522760,11040,11040,11040,11040,0
|
|
20231107,124600,61522760,11040,11040,11040,11040,0
|
|
20231107,124500,61522760,11040,11040,11040,11040,0
|
|
20231107,124400,61522760,11040,11040,11040,11040,0
|
|
20231107,124300,61522760,11040,11040,11040,11040,5
|
|
20231107,124200,61467560,11040,11040,11040,11040,1
|
|
20231107,124100,61456520,11040,11040,11040,11040,0
|
|
20231107,124000,61456520,11040,11040,11040,11040,0
|
|
20231107,123900,61456520,11040,11040,11040,11040,0
|
|
20231107,123800,61456520,11040,11040,11040,11040,0
|
|
20231107,123700,61456520,11040,11040,11040,11040,0
|
|
20231107,123600,61456520,11040,11040,11040,11040,0
|
|
20231107,123500,61456520,11040,11040,11040,11040,0
|
|
20231107,123400,61456520,11040,11040,11040,11040,0
|
|
20231107,123300,61456520,11040,11040,11040,11040,103
|
|
20231107,123200,60319400,11030,11030,11030,11030,0
|
|
20231107,123100,60319400,11030,11030,11030,11030,0
|
|
20231107,123000,60319400,11030,11030,11030,11030,0
|
|
20231107,122900,60319400,11030,11030,11030,11030,27
|
|
20231107,122800,60021590,11030,11030,11030,11030,0
|
|
20231107,122700,60021590,11030,11030,11030,11030,0
|
|
20231107,122600,60021590,11030,11030,11030,11030,0
|
|
20231107,122500,60021590,11030,11030,11030,11030,0
|
|
20231107,122400,60021590,11030,11030,11030,11030,0
|
|
20231107,122300,60021590,11030,11030,11030,11030,0
|
|
20231107,122200,60021590,11030,11030,11030,11030,0
|
|
20231107,122100,60021590,11030,11030,11030,11030,0
|
|
20231107,122000,60021590,11030,11030,11030,11030,0
|
|
20231107,121900,60021590,11030,11030,11030,11030,0
|
|
20231107,121800,60021590,11030,11030,11030,11030,0
|
|
20231107,121700,60021590,11030,11030,11030,11030,4
|
|
20231107,121600,59977470,11050,11050,11050,11050,0
|
|
20231107,121500,59977470,11050,11050,11050,11050,0
|
|
20231107,121400,59977470,11050,11030,11050,11030,4
|
|
20231107,121300,59933310,11030,11030,11030,11030,2
|
|
20231107,121200,59911250,11020,11020,11020,11020,0
|
|
20231107,121100,59911250,11020,11040,11040,11020,18
|
|
20231107,121000,59712710,11040,11040,11040,11040,0
|
|
20231107,120900,59712710,11040,11040,11040,11040,1
|
|
20231107,120800,59701670,11050,11050,11050,11050,0
|
|
20231107,120700,59701670,11050,11050,11050,11050,0
|
|
20231107,120600,59701670,11050,11050,11050,11050,0
|
|
20231107,120500,59701670,11050,11050,11050,11050,0
|
|
20231107,120400,59701670,11050,11050,11050,11050,0
|
|
20231107,120300,59701670,11050,11050,11050,11050,28
|
|
20231107,120200,59392270,11050,11060,11060,11050,99
|
|
20231107,120100,58297430,11060,11060,11060,11060,1
|
|
20231107,120000,58286370,11080,11080,11080,11080,11
|
|
20231107,115900,58164490,11080,11080,11080,11080,0
|
|
20231107,115800,58164490,11080,11080,11080,11080,0
|
|
20231107,115700,58164490,11080,11060,11080,11060,101
|
|
20231107,115600,57045430,11060,11060,11060,11060,0
|
|
20231107,115500,57045430,11060,11060,11060,11060,0
|
|
20231107,115400,57045430,11060,11060,11060,11060,6
|
|
20231107,115300,56979070,11060,11060,11060,11060,0
|
|
20231107,115200,56979070,11060,11060,11060,11060,1
|
|
20231107,115100,56968010,11060,11060,11060,11060,12
|
|
20231107,115000,56835290,11060,11060,11060,11060,10
|
|
20231107,114900,56724690,11060,11060,11060,11060,0
|
|
20231107,114800,56724690,11060,11060,11060,11060,0
|
|
20231107,114700,56724690,11060,11060,11060,11060,4
|
|
20231107,114600,56680450,11060,11060,11060,11060,0
|
|
20231107,114500,56680450,11060,11060,11060,11060,0
|
|
20231107,114400,56680450,11060,11060,11060,11060,0
|
|
20231107,114300,56680450,11060,11060,11060,11060,0
|
|
20231107,114200,56680450,11060,11060,11060,11060,0
|
|
20231107,114100,56680450,11060,11060,11060,11060,0
|
|
20231107,114000,56680450,11060,11060,11060,11060,10
|
|
20231107,113900,56569850,11060,11060,11060,11060,0
|
|
20231107,113800,56569850,11060,11060,11060,11060,0
|
|
20231107,113700,56569850,11060,11060,11060,11060,0
|
|
20231107,113600,56569850,11060,11060,11060,11060,0
|
|
20231107,113500,56569850,11060,11060,11060,11060,100
|
|
20231107,113400,55463850,11060,11060,11060,11060,0
|
|
20231107,113300,55463850,11060,11060,11060,11060,0
|
|
20231107,113200,55463850,11060,11060,11060,11060,290
|
|
20231107,113100,52256450,11060,11060,11060,11060,0
|
|
20231107,113000,52256450,11060,11060,11060,11060,0
|
|
20231107,112900,52256450,11060,11060,11060,11060,3
|
|
20231107,112800,52223270,11100,11100,11100,11100,0
|
|
20231107,112700,52223270,11100,11100,11100,11100,0
|
|
20231107,112600,52223270,11100,11100,11100,11100,0
|
|
20231107,112500,52223270,11100,11100,11100,11100,0
|
|
20231107,112400,52223270,11100,11100,11100,11100,0
|
|
20231107,112300,52223270,11100,11100,11100,11100,1
|
|
20231107,112200,52212170,11110,11110,11110,11110,0
|
|
20231107,112100,52212170,11110,11110,11110,11110,2
|
|
20231107,112000,52189950,11100,11100,11100,11100,180
|
|
20231107,111900,50191950,11100,11100,11100,11100,18
|
|
20231107,111800,49992150,11100,11100,11100,11100,0
|
|
20231107,111700,49992150,11100,11100,11100,11100,1
|
|
20231107,111600,49981050,11120,11120,11120,11120,0
|
|
20231107,111500,49981050,11120,11120,11120,11120,0
|
|
20231107,111400,49981050,11120,11120,11120,11120,0
|
|
20231107,111300,49981050,11120,11120,11120,11120,0
|
|
20231107,111200,49981050,11120,11120,11120,11120,0
|
|
20231107,111100,49981050,11120,11120,11120,11120,0
|
|
20231107,111000,49981050,11120,11060,11120,11060,1043
|
|
20231107,110900,38419590,11060,11060,11060,11060,8
|
|
20231107,110800,38331110,11030,11030,11030,11030,0
|
|
20231107,110700,38331110,11030,11030,11030,11030,2
|
|
20231107,110600,38309050,11040,11040,11040,11040,0
|
|
20231107,110500,38309050,11040,11040,11040,11040,100
|
|
20231107,110400,37205050,11040,11040,11040,11040,0
|
|
20231107,110300,37205050,11040,11040,11040,11040,0
|
|
20231107,110200,37205050,11040,11040,11040,11040,0
|
|
20231107,110100,37205050,11040,11040,11040,11040,0
|
|
20231107,110000,37205050,11040,11040,11040,11040,0
|
|
20231107,105900,37205050,11040,11050,11050,11040,23
|
|
20231107,105800,36951120,11050,11050,11050,11050,128
|
|
20231107,105700,35536720,11050,11060,11060,11050,54
|
|
20231107,105600,34939980,11050,11050,11050,11050,268
|
|
20231107,105500,31978580,11040,11040,11040,11040,0
|
|
20231107,105400,31978580,11040,11040,11040,11040,0
|
|
20231107,105300,31978580,11040,11040,11040,11040,0
|
|
20231107,105200,31978580,11040,11040,11040,11040,1
|
|
20231107,105100,31967540,11020,11020,11020,11020,0
|
|
20231107,105000,31967540,11020,11020,11020,11020,0
|
|
20231107,104900,31967540,11020,11020,11020,11020,0
|
|
20231107,104800,31967540,11020,11020,11020,11020,0
|
|
20231107,104700,31967540,11020,11020,11020,11020,0
|
|
20231107,104600,31967540,11020,11030,11030,11020,123
|
|
20231107,104500,30611750,11050,11050,11050,11050,0
|
|
20231107,104400,30611750,11050,11050,11050,11050,0
|
|
20231107,104300,30611750,11050,11050,11050,11050,0
|
|
20231107,104200,30611750,11050,11050,11050,11050,0
|
|
20231107,104100,30611750,11050,11050,11050,11050,50
|
|
20231107,104000,30059250,11020,11020,11020,11020,0
|
|
20231107,103900,30059250,11020,11020,11020,11020,0
|
|
20231107,103800,30059250,11020,11020,11020,11020,0
|
|
20231107,103700,30059250,11020,11020,11020,11020,0
|
|
20231107,103600,30059250,11020,11020,11020,11020,0
|
|
20231107,103500,30059250,11020,11020,11020,11020,0
|
|
20231107,103400,30059250,11020,11020,11020,11020,0
|
|
20231107,103300,30059250,11020,11020,11020,11020,0
|
|
20231107,103200,30059250,11020,11020,11020,11020,0
|
|
20231107,103100,30059250,11020,11020,11020,11020,0
|
|
20231107,103000,30059250,11020,11020,11020,11020,0
|
|
20231107,102900,30059250,11020,11020,11020,11020,0
|
|
20231107,102800,30059250,11020,11020,11020,11020,0
|
|
20231107,102700,30059250,11020,11020,11020,11020,0
|
|
20231107,102600,30059250,11020,11020,11020,11020,0
|
|
20231107,102500,30059250,11020,11020,11020,11020,0
|
|
20231107,102400,30059250,11020,11020,11020,11020,0
|
|
20231107,102300,30059250,11020,11020,11020,11020,0
|
|
20231107,102200,30059250,11020,11020,11020,11020,0
|
|
20231107,102100,30059250,11020,11020,11020,11020,0
|
|
20231107,102000,30059250,11020,11020,11020,11020,3
|
|
20231107,101900,30026190,11010,11010,11010,11010,0
|
|
20231107,101800,30026190,11010,11010,11010,11010,0
|
|
20231107,101700,30026190,11010,11010,11010,11010,0
|
|
20231107,101600,30026190,11010,11020,11020,11010,10
|
|
20231107,101500,29916050,11010,11010,11010,11010,0
|
|
20231107,101400,29916050,11010,11010,11010,11010,0
|
|
20231107,101300,29916050,11010,11010,11010,11010,0
|
|
20231107,101200,29916050,11010,11010,11010,11010,0
|
|
20231107,101100,29916050,11010,11010,11010,11010,0
|
|
20231107,101000,29916050,11010,11010,11010,11010,0
|
|
20231107,100900,29916050,11010,11010,11010,11010,0
|
|
20231107,100800,29916050,11010,11010,11010,11010,0
|
|
20231107,100700,29916050,11010,11010,11010,11010,0
|
|
20231107,100600,29916050,11010,11030,11030,11010,221
|
|
20231107,100500,27482230,11030,11030,11030,11030,0
|
|
20231107,100400,27482230,11030,11030,11030,11030,0
|
|
20231107,100300,27482230,11030,11060,11060,11030,4
|
|
20231107,100200,27438020,11050,11050,11050,11050,0
|
|
20231107,100100,27438020,11050,11050,11050,11050,0
|
|
20231107,100000,27438020,11050,11050,11050,11050,0
|
|
20231107,095900,27438020,11050,11050,11050,11050,0
|
|
20231107,095800,27438020,11050,11050,11050,11050,0
|
|
20231107,095700,27438020,11050,11050,11050,11050,3
|
|
20231107,095600,27404870,11050,11050,11050,11050,0
|
|
20231107,095500,27404870,11050,11050,11050,11050,0
|
|
20231107,095400,27404870,11050,11050,11050,11050,1
|
|
20231107,095300,27393820,11050,11050,11050,11050,0
|
|
20231107,095200,27393820,11050,11050,11050,11050,0
|
|
20231107,095100,27393820,11050,11050,11050,11050,0
|
|
20231107,095000,27393820,11050,11050,11050,11050,104
|
|
20231107,094900,26244620,11050,11050,11050,11050,0
|
|
20231107,094800,26244620,11050,11050,11050,11050,46
|
|
20231107,094700,25736320,11010,11010,11010,11010,0
|
|
20231107,094600,25736320,11010,11010,11010,11010,0
|
|
20231107,094500,25736320,11010,11010,11010,11010,0
|
|
20231107,094400,25736320,11010,11010,11010,11010,0
|
|
20231107,094300,25736320,11010,11010,11010,11010,0
|
|
20231107,094200,25736320,11010,11010,11010,11010,0
|
|
20231107,094100,25736320,11010,11040,11040,11010,1503
|
|
20231107,094000,9176840,11050,11050,11050,11050,0
|
|
20231107,093900,9176840,11050,11050,11050,11050,10
|
|
20231107,093800,9066340,11050,11050,11050,11050,0
|
|
20231107,093700,9066340,11050,11050,11050,11050,0
|
|
20231107,093600,9066340,11050,11050,11050,11050,70
|
|
20231107,093500,8292840,11050,11050,11050,11050,3
|
|
20231107,093400,8259690,11050,11050,11050,11050,0
|
|
20231107,093300,8259690,11050,11050,11050,11050,6
|
|
20231107,093200,8193390,11050,11050,11050,11050,51
|
|
20231107,093100,7629840,11050,11040,11050,11040,2
|
|
20231107,093000,7607750,11050,11050,11050,11050,1
|
|
20231107,092900,7596700,11040,11040,11040,11040,20
|
|
20231107,092800,7375900,11050,11050,11050,11050,0
|
|
20231107,092700,7375900,11050,11050,11050,11050,0
|
|
20231107,092600,7375900,11050,11050,11050,11050,0
|
|
20231107,092500,7375900,11050,11050,11050,11050,141
|
|
20231107,092400,5817850,11050,11050,11050,11050,1
|
|
20231107,092300,5806800,11050,11050,11050,11050,21
|
|
20231107,092200,5574750,11090,11090,11090,11090,0
|
|
20231107,092100,5574750,11090,11090,11090,11090,0
|
|
20231107,092000,5574750,11090,11060,11090,11060,4
|
|
20231107,091900,5530450,11060,11060,11060,11060,1
|
|
20231107,091800,5519390,11060,11080,11090,11060,247
|
|
20231107,091700,2786270,11060,11050,11060,11050,112
|
|
20231107,091600,1547600,11050,11060,11060,11050,67
|
|
20231107,091500,807200,11070,11070,11070,11070,4
|
|
20231107,091400,762920,11070,11070,11070,11070,0
|
|
20231107,091300,762920,11070,11070,11070,11070,3
|
|
20231107,091200,729710,11070,11070,11070,11070,2
|
|
20231107,091100,707570,11070,11060,11070,11050,36
|
|
20231107,091000,309250,11050,11050,11050,11050,0
|
|
20231107,090900,309250,11050,11050,11050,11050,0
|
|
20231107,090800,309250,11050,11050,11050,11050,7
|
|
20231107,090700,231900,11050,11060,11060,11050,5
|
|
20231107,090600,176640,11040,11040,11040,11040,0
|
|
20231107,090500,176640,11040,11040,11040,11040,0
|
|
20231107,090400,176640,11040,11040,11040,11040,0
|
|
20231107,090300,176640,11040,11040,11040,11040,0
|
|
20231107,090200,176640,11040,11040,11040,11040,0
|
|
20231107,090100,176640,11040,11040,11040,11040,0
|
|
20231107,090000,176640,11040,11040,11040,11040,16
|