580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183700,58980810,9900,9900,9900,9900,174
|
|
20231102,183600,58980810,9900,9900,9900,9900,0
|
|
20231102,183500,58980810,9900,9900,9900,9900,0
|
|
20231102,183400,58980810,9900,9900,9900,9900,0
|
|
20231102,183300,58980810,9900,9900,9900,9900,0
|
|
20231102,183200,58980810,9900,9900,9900,9900,0
|
|
20231102,183100,58980810,9900,9900,9900,9900,0
|
|
20231102,183000,58980810,9900,9900,9900,9900,0
|
|
20231102,182900,58980810,9900,9900,9900,9900,0
|
|
20231102,182800,58980810,9900,9900,9900,9900,0
|
|
20231102,182700,58980810,9900,9900,9900,9900,0
|
|
20231102,182600,58980810,9900,9900,9900,9900,0
|
|
20231102,182500,58980810,9900,9900,9900,9900,0
|
|
20231102,182400,58980810,9900,9900,9900,9900,0
|
|
20231102,182300,58980810,9900,9900,9900,9900,0
|
|
20231102,182200,58980810,9900,9900,9900,9900,0
|
|
20231102,182100,58980810,9900,9900,9900,9900,0
|
|
20231102,182000,58980810,9900,9900,9900,9900,0
|
|
20231102,181900,58980810,9900,9900,9900,9900,0
|
|
20231102,181800,58980810,9900,9900,9900,9900,0
|
|
20231102,181700,58980810,9900,9900,9900,9900,0
|
|
20231102,181600,58980810,9900,9900,9900,9900,0
|
|
20231102,181500,58980810,9900,9900,9900,9900,0
|
|
20231102,181400,58980810,9900,9900,9900,9900,0
|
|
20231102,181300,58980810,9900,9900,9900,9900,0
|
|
20231102,181200,58980810,9900,9900,9900,9900,0
|
|
20231102,181100,58980810,9900,9900,9900,9900,0
|
|
20231102,181000,58980810,9900,9900,9900,9900,0
|
|
20231102,180900,58980810,9900,9900,9900,9900,0
|
|
20231102,180800,58980810,9900,9900,9900,9900,0
|
|
20231102,180700,58980810,9900,9900,9900,9900,174
|
|
20231102,180600,58980810,9900,9900,9900,9900,0
|
|
20231102,180500,58980810,9900,9900,9900,9900,0
|
|
20231102,180400,58980810,9900,9900,9900,9900,0
|
|
20231102,180300,58980810,9900,9900,9900,9900,0
|
|
20231102,180200,58980810,9900,9900,9900,9900,0
|
|
20231102,180100,58980810,9900,9900,9900,9900,0
|
|
20231102,180000,58980810,9900,9900,9900,9900,0
|
|
20231102,175900,58980810,9900,9900,9900,9900,0
|
|
20231102,175800,58980810,9900,9900,9900,9900,0
|
|
20231102,175700,58980810,9900,9900,9900,9900,0
|
|
20231102,175600,58980810,9900,9900,9900,9900,0
|
|
20231102,175500,58980810,9900,9900,9900,9900,0
|
|
20231102,175400,58980810,9900,9900,9900,9900,0
|
|
20231102,175300,58980810,9900,9900,9900,9900,0
|
|
20231102,175200,58980810,9900,9900,9900,9900,0
|
|
20231102,175100,58980810,9900,9900,9900,9900,0
|
|
20231102,175000,58980810,9900,9900,9900,9900,0
|
|
20231102,174900,58980810,9900,9900,9900,9900,0
|
|
20231102,174800,58980810,9900,9900,9900,9900,0
|
|
20231102,174700,58980810,9900,9900,9900,9900,0
|
|
20231102,174600,58980810,9900,9900,9900,9900,0
|
|
20231102,174500,58980810,9900,9900,9900,9900,0
|
|
20231102,174400,58980810,9900,9900,9900,9900,0
|
|
20231102,174300,58980810,9900,9900,9900,9900,0
|
|
20231102,174200,58980810,9900,9900,9900,9900,0
|
|
20231102,174100,58980810,9900,9900,9900,9900,0
|
|
20231102,174000,58980810,9900,9900,9900,9900,0
|
|
20231102,173900,58980810,9900,9900,9900,9900,0
|
|
20231102,173800,58980810,9900,9900,9900,9900,0
|
|
20231102,173700,58980810,9900,9900,9900,9900,174
|
|
20231102,173600,58980810,9900,9900,9900,9900,0
|
|
20231102,173500,58980810,9900,9900,9900,9900,0
|
|
20231102,173400,58980810,9900,9900,9900,9900,0
|
|
20231102,173300,58980810,9900,9900,9900,9900,0
|
|
20231102,173200,58980810,9900,9900,9900,9900,0
|
|
20231102,173100,58980810,9900,9900,9900,9900,0
|
|
20231102,173000,58980810,9900,9900,9900,9900,0
|
|
20231102,172900,58980810,9900,9900,9900,9900,0
|
|
20231102,172800,58980810,9900,9900,9900,9900,0
|
|
20231102,172700,58980810,9900,9900,9900,9900,0
|
|
20231102,172600,58980810,9900,9900,9900,9900,0
|
|
20231102,172500,58980810,9900,9900,9900,9900,0
|
|
20231102,172400,58980810,9900,9900,9900,9900,0
|
|
20231102,172300,58980810,9900,9900,9900,9900,0
|
|
20231102,172200,58980810,9900,9900,9900,9900,0
|
|
20231102,172100,58980810,9900,9900,9900,9900,0
|
|
20231102,172000,58980810,9900,9900,9900,9900,0
|
|
20231102,171900,58980810,9900,9900,9900,9900,0
|
|
20231102,171800,58980810,9900,9900,9900,9900,0
|
|
20231102,171700,58980810,9900,9900,9900,9900,0
|
|
20231102,171600,58980810,9900,9900,9900,9900,0
|
|
20231102,171500,58980810,9900,9900,9900,9900,0
|
|
20231102,171400,58980810,9900,9900,9900,9900,0
|
|
20231102,171300,58980810,9900,9900,9900,9900,0
|
|
20231102,171200,58980810,9900,9900,9900,9900,0
|
|
20231102,171100,58980810,9900,9900,9900,9900,0
|
|
20231102,171000,58980810,9900,9900,9900,9900,0
|
|
20231102,170900,58980810,9900,9900,9900,9900,0
|
|
20231102,170800,58980810,9900,9900,9900,9900,0
|
|
20231102,170700,58980810,9900,9900,9900,9900,174
|
|
20231102,170600,58980810,9900,9900,9900,9900,0
|
|
20231102,170500,58980810,9900,9900,9900,9900,0
|
|
20231102,170400,58980810,9900,9900,9900,9900,0
|
|
20231102,170300,58980810,9900,9900,9900,9900,0
|
|
20231102,170200,58980810,9900,9900,9900,9900,0
|
|
20231102,170100,58980810,9900,9900,9900,9900,0
|
|
20231102,170000,58980810,9900,9900,9900,9900,0
|
|
20231102,165900,58980810,9900,9900,9900,9900,0
|
|
20231102,165800,58980810,9900,9900,9900,9900,0
|
|
20231102,165700,58980810,9900,9900,9900,9900,0
|
|
20231102,165600,58980810,9900,9900,9900,9900,0
|
|
20231102,165500,58980810,9900,9900,9900,9900,0
|
|
20231102,165400,58980810,9900,9900,9900,9900,0
|
|
20231102,165300,58980810,9900,9900,9900,9900,0
|
|
20231102,165200,58980810,9900,9900,9900,9900,0
|
|
20231102,165100,58980810,9900,9900,9900,9900,0
|
|
20231102,165000,58980810,9900,9900,9900,9900,0
|
|
20231102,164900,58980810,9900,9900,9900,9900,0
|
|
20231102,164800,58980810,9900,9900,9900,9900,0
|
|
20231102,164700,58980810,9900,9900,9900,9900,0
|
|
20231102,164600,58980810,9900,9900,9900,9900,0
|
|
20231102,164500,58980810,9900,9900,9900,9900,0
|
|
20231102,164400,58980810,9900,9900,9900,9900,0
|
|
20231102,164300,58980810,9900,9900,9900,9900,0
|
|
20231102,164200,58980810,9900,9900,9900,9900,0
|
|
20231102,164100,58980810,9900,9900,9900,9900,0
|
|
20231102,164000,58980810,9900,9900,9900,9900,0
|
|
20231102,163900,58980810,9900,9900,9900,9900,0
|
|
20231102,163800,58980810,9900,9900,9900,9900,0
|
|
20231102,163700,58980810,9900,9900,9900,9900,174
|
|
20231102,163600,58980810,9900,9900,9900,9900,0
|
|
20231102,163500,58980810,9900,9900,9900,9900,0
|
|
20231102,163400,58980810,9900,9900,9900,9900,0
|
|
20231102,163300,58980810,9900,9900,9900,9900,0
|
|
20231102,163200,58980810,9900,9900,9900,9900,0
|
|
20231102,163100,58980810,9900,9900,9900,9900,0
|
|
20231102,163000,58980810,9900,9900,9900,9900,0
|
|
20231102,162900,58980810,9900,9900,9900,9900,0
|
|
20231102,162800,58980810,9900,9900,9900,9900,0
|
|
20231102,162700,58980810,9900,9900,9900,9900,0
|
|
20231102,162600,58980810,9900,9900,9900,9900,0
|
|
20231102,162500,58980810,9900,9900,9900,9900,0
|
|
20231102,162400,58980810,9900,9900,9900,9900,0
|
|
20231102,162300,58980810,9900,9900,9900,9900,0
|
|
20231102,162200,58980810,9900,9900,9900,9900,0
|
|
20231102,162100,58980810,9900,9900,9900,9900,0
|
|
20231102,162000,58980810,9900,9900,9900,9900,0
|
|
20231102,161900,58980810,9900,9900,9900,9900,0
|
|
20231102,161800,58980810,9900,9900,9900,9900,0
|
|
20231102,161700,58980810,9900,9900,9900,9900,0
|
|
20231102,161600,58980810,9900,9900,9900,9900,0
|
|
20231102,161500,58980810,9900,9900,9900,9900,0
|
|
20231102,161400,58980810,9900,9900,9900,9900,0
|
|
20231102,161300,58980810,9900,9900,9900,9900,0
|
|
20231102,161200,58980810,9900,9900,9900,9900,0
|
|
20231102,161100,58980810,9900,9900,9900,9900,0
|
|
20231102,161000,58980810,9900,9900,9900,9900,0
|
|
20231102,160900,58980810,9900,9900,9900,9900,0
|
|
20231102,160800,58980810,9900,9900,9900,9900,0
|
|
20231102,160700,58980810,9900,9900,9900,9900,174
|
|
20231102,160600,58980810,9900,9900,9900,9900,0
|
|
20231102,160500,58980810,9900,9900,9900,9900,0
|
|
20231102,160400,58980810,9900,9900,9900,9900,0
|
|
20231102,160300,58980810,9900,9900,9900,9900,0
|
|
20231102,160200,58980810,9900,9900,9900,9900,0
|
|
20231102,160100,58980810,9900,9900,9900,9900,0
|
|
20231102,160000,58980810,9900,9900,9900,9900,0
|
|
20231102,155900,58980810,9900,9900,9900,9900,0
|
|
20231102,155800,58980810,9900,9900,9900,9900,0
|
|
20231102,155700,58980810,9900,9900,9900,9900,0
|
|
20231102,155600,58980810,9900,9900,9900,9900,0
|
|
20231102,155500,58980810,9900,9900,9900,9900,0
|
|
20231102,155400,58980810,9900,9900,9900,9900,0
|
|
20231102,155300,58980810,9900,9900,9900,9900,0
|
|
20231102,155200,58980810,9900,9900,9900,9900,0
|
|
20231102,155100,58980810,9900,9900,9900,9900,0
|
|
20231102,155000,58980810,9900,9900,9900,9900,0
|
|
20231102,154900,58980810,9900,9900,9900,9900,0
|
|
20231102,154800,58980810,9900,9900,9900,9900,0
|
|
20231102,154700,58980810,9900,9900,9900,9900,0
|
|
20231102,154600,58980810,9900,9900,9900,9900,0
|
|
20231102,154500,58980810,9900,9900,9900,9900,0
|
|
20231102,154400,58980810,9900,9900,9900,9900,0
|
|
20231102,154300,58980810,9900,9900,9900,9900,0
|
|
20231102,154200,58980810,9900,9900,9900,9900,0
|
|
20231102,154100,58980810,9900,9900,9900,9900,0
|
|
20231102,154000,58980810,9900,9900,9900,9900,0
|
|
20231102,153900,58980810,9900,9900,9900,9900,0
|
|
20231102,153800,58980810,9900,9900,9900,9900,0
|
|
20231102,153700,58980810,9900,9900,9900,9900,174
|
|
20231102,153600,58980810,9900,9900,9900,9900,0
|
|
20231102,153500,58980810,9900,9900,9900,9900,0
|
|
20231102,153400,58980810,9900,9900,9900,9900,0
|
|
20231102,153300,58980810,9900,9900,9900,9900,0
|
|
20231102,153200,58980810,9900,9900,9900,9900,0
|
|
20231102,153100,58980810,9900,9900,9900,9900,0
|
|
20231102,153000,58980810,9900,9900,9900,9900,174
|
|
20231102,152900,57258210,9900,9900,9900,9900,0
|
|
20231102,152800,57258210,9900,9900,9900,9900,0
|
|
20231102,152700,57258210,9900,9900,9900,9900,0
|
|
20231102,152600,57258210,9900,9900,9900,9900,0
|
|
20231102,152500,57258210,9900,9900,9900,9900,0
|
|
20231102,152400,57258210,9900,9900,9900,9900,0
|
|
20231102,152300,57258210,9900,9900,9900,9900,0
|
|
20231102,152200,57258210,9900,9900,9900,9900,0
|
|
20231102,152100,57258210,9900,9900,9900,9900,0
|
|
20231102,152000,57258210,9900,9900,9900,9900,0
|
|
20231102,151900,57258210,9900,9900,9900,9900,1
|
|
20231102,151800,57248310,9860,9860,9860,9860,0
|
|
20231102,151700,57248310,9860,9860,9860,9860,0
|
|
20231102,151600,57248310,9860,9860,9860,9860,0
|
|
20231102,151500,57248310,9860,9860,9860,9860,0
|
|
20231102,151400,57248310,9860,9860,9860,9860,0
|
|
20231102,151300,57248310,9860,9860,9860,9860,0
|
|
20231102,151200,57248310,9860,9860,9860,9860,1
|
|
20231102,151100,57238450,9860,9860,9860,9860,0
|
|
20231102,151000,57238450,9860,9860,9860,9860,0
|
|
20231102,150900,57238450,9860,9860,9860,9860,1
|
|
20231102,150800,57228590,9900,9900,9900,9900,0
|
|
20231102,150700,57228590,9900,9900,9900,9900,0
|
|
20231102,150600,57228590,9900,9900,9900,9900,0
|
|
20231102,150500,57228590,9900,9900,9900,9900,0
|
|
20231102,150400,57228590,9900,9900,9900,9900,0
|
|
20231102,150300,57228590,9900,9900,9900,9900,1
|
|
20231102,150200,57218690,9910,9910,9910,9910,0
|
|
20231102,150100,57218690,9910,9910,9910,9910,0
|
|
20231102,150000,57218690,9910,9910,9910,9910,0
|
|
20231102,145900,57218690,9910,9910,9910,9910,0
|
|
20231102,145800,57218690,9910,9910,9910,9910,0
|
|
20231102,145700,57218690,9910,9910,9910,9910,0
|
|
20231102,145600,57218690,9910,9910,9910,9910,0
|
|
20231102,145500,57218690,9910,9910,9910,9910,0
|
|
20231102,145400,57218690,9910,9910,9910,9910,0
|
|
20231102,145300,57218690,9910,9910,9910,9910,0
|
|
20231102,145200,57218690,9910,9910,9910,9910,0
|
|
20231102,145100,57218690,9910,9910,9910,9910,0
|
|
20231102,145000,57218690,9910,9910,9910,9910,0
|
|
20231102,144900,57218690,9910,9910,9910,9910,0
|
|
20231102,144800,57218690,9910,9910,9910,9910,0
|
|
20231102,144700,57218690,9910,9910,9910,9910,1
|
|
20231102,144600,57208780,9860,9860,9860,9860,0
|
|
20231102,144500,57208780,9860,9860,9860,9860,0
|
|
20231102,144400,57208780,9860,9860,9860,9860,1
|
|
20231102,144300,57198920,9840,9860,9860,9840,31
|
|
20231102,144200,56893280,9840,9840,9840,9840,0
|
|
20231102,144100,56893280,9840,9860,9860,9840,571
|
|
20231102,144000,51263990,9870,9870,9870,9870,0
|
|
20231102,143900,51263990,9870,9870,9870,9870,0
|
|
20231102,143800,51263990,9870,9870,9870,9870,0
|
|
20231102,143700,51263990,9870,9870,9870,9870,0
|
|
20231102,143600,51263990,9870,9870,9870,9870,0
|
|
20231102,143500,51263990,9870,9870,9870,9870,253
|
|
20231102,143400,48766880,9870,9890,9890,9870,205
|
|
20231102,143300,46743010,9910,9910,9910,9910,0
|
|
20231102,143200,46743010,9910,9910,9910,9910,0
|
|
20231102,143100,46743010,9910,9910,9910,9910,0
|
|
20231102,143000,46743010,9910,9910,9910,9910,0
|
|
20231102,142900,46743010,9910,9910,9910,9910,0
|
|
20231102,142800,46743010,9910,9910,9910,9910,0
|
|
20231102,142700,46743010,9910,9910,9910,9910,0
|
|
20231102,142600,46743010,9910,9910,9910,9910,0
|
|
20231102,142500,46743010,9910,9910,9910,9910,0
|
|
20231102,142400,46743010,9910,9910,9910,9910,0
|
|
20231102,142300,46743010,9910,9910,9910,9910,0
|
|
20231102,142200,46743010,9910,9910,9910,9910,0
|
|
20231102,142100,46743010,9910,9910,9910,9910,0
|
|
20231102,142000,46743010,9910,9910,9910,9910,0
|
|
20231102,141900,46743010,9910,9910,9910,9910,0
|
|
20231102,141800,46743010,9910,9910,9910,9910,0
|
|
20231102,141700,46743010,9910,9910,9910,9910,0
|
|
20231102,141600,46743010,9910,9910,9910,9910,1
|
|
20231102,141500,46733100,9910,9910,9910,9910,0
|
|
20231102,141400,46733100,9910,9910,9910,9910,0
|
|
20231102,141300,46733100,9910,9910,9910,9910,0
|
|
20231102,141200,46733100,9910,9910,9910,9910,0
|
|
20231102,141100,46733100,9910,9910,9910,9910,0
|
|
20231102,141000,46733100,9910,9910,9910,9910,8
|
|
20231102,140900,46653820,9910,9910,9910,9910,3
|
|
20231102,140800,46624090,9910,9910,9910,9910,11
|
|
20231102,140700,46515080,9910,9910,9910,9910,0
|
|
20231102,140600,46515080,9910,9910,9910,9910,0
|
|
20231102,140500,46515080,9910,9910,9910,9910,0
|
|
20231102,140400,46515080,9910,9910,9910,9910,0
|
|
20231102,140300,46515080,9910,9910,9910,9910,0
|
|
20231102,140200,46515080,9910,9910,9910,9910,0
|
|
20231102,140100,46515080,9910,9910,9910,9910,0
|
|
20231102,140000,46515080,9910,9900,9910,9870,15
|
|
20231102,135900,46366590,9900,9900,9900,9870,50
|
|
20231102,135800,45871650,9900,9900,9900,9870,35
|
|
20231102,135700,45525240,9900,9900,9900,9900,39
|
|
20231102,135600,45139140,9900,9900,9900,9900,0
|
|
20231102,135500,45139140,9900,9900,9900,9900,0
|
|
20231102,135400,45139140,9900,9900,9900,9900,0
|
|
20231102,135300,45139140,9900,9900,9900,9900,0
|
|
20231102,135200,45139140,9900,9900,9900,9900,0
|
|
20231102,135100,45139140,9900,9900,9900,9900,0
|
|
20231102,135000,45139140,9900,9900,9900,9900,0
|
|
20231102,134900,45139140,9900,9900,9900,9900,0
|
|
20231102,134800,45139140,9900,9900,9900,9900,0
|
|
20231102,134700,45139140,9900,9900,9900,9900,0
|
|
20231102,134600,45139140,9900,9900,9900,9900,0
|
|
20231102,134500,45139140,9900,9900,9900,9900,0
|
|
20231102,134400,45139140,9900,9900,9900,9900,0
|
|
20231102,134300,45139140,9900,9900,9900,9900,0
|
|
20231102,134200,45139140,9900,9900,9900,9870,4
|
|
20231102,134100,45099600,9910,9910,9910,9910,0
|
|
20231102,134000,45099600,9910,9910,9910,9910,0
|
|
20231102,133900,45099600,9910,9910,9910,9910,0
|
|
20231102,133800,45099600,9910,9910,9910,9910,0
|
|
20231102,133700,45099600,9910,9910,9910,9910,0
|
|
20231102,133600,45099600,9910,9910,9910,9910,0
|
|
20231102,133500,45099600,9910,9910,9910,9910,0
|
|
20231102,133400,45099600,9910,9910,9910,9910,0
|
|
20231102,133300,45099600,9910,9910,9910,9910,0
|
|
20231102,133200,45099600,9910,9910,9910,9910,8
|
|
20231102,133100,45020320,9910,9910,9910,9910,4
|
|
20231102,133000,44980680,9880,9880,9880,9880,1
|
|
20231102,132900,44970800,9910,9910,9910,9910,0
|
|
20231102,132800,44970800,9910,9910,9910,9910,0
|
|
20231102,132700,44970800,9910,9910,9910,9910,0
|
|
20231102,132600,44970800,9910,9910,9910,9910,0
|
|
20231102,132500,44970800,9910,9910,9910,9910,0
|
|
20231102,132400,44970800,9910,9910,9910,9910,0
|
|
20231102,132300,44970800,9910,9910,9910,9910,0
|
|
20231102,132200,44970800,9910,9910,9910,9910,2
|
|
20231102,132100,44950980,9910,9910,9910,9910,0
|
|
20231102,132000,44950980,9910,9910,9910,9910,0
|
|
20231102,131900,44950980,9910,9910,9910,9910,0
|
|
20231102,131800,44950980,9910,9910,9910,9910,0
|
|
20231102,131700,44950980,9910,9910,9910,9910,0
|
|
20231102,131600,44950980,9910,9910,9910,9910,0
|
|
20231102,131500,44950980,9910,9910,9910,9910,0
|
|
20231102,131400,44950980,9910,9910,9910,9910,0
|
|
20231102,131300,44950980,9910,9910,9910,9910,10
|
|
20231102,131200,44851880,9860,9860,9860,9860,0
|
|
20231102,131100,44851880,9860,9860,9860,9860,0
|
|
20231102,131000,44851880,9860,9860,9860,9860,0
|
|
20231102,130900,44851880,9860,9860,9860,9860,0
|
|
20231102,130800,44851880,9860,9860,9860,9860,0
|
|
20231102,130700,44851880,9860,9860,9860,9860,0
|
|
20231102,130600,44851880,9860,9860,9860,9860,0
|
|
20231102,130500,44851880,9860,9860,9860,9860,0
|
|
20231102,130400,44851880,9860,9860,9860,9860,0
|
|
20231102,130300,44851880,9860,9860,9860,9860,0
|
|
20231102,130200,44851880,9860,9860,9860,9860,0
|
|
20231102,130100,44851880,9860,9860,9860,9860,0
|
|
20231102,130000,44851880,9860,9860,9860,9860,47
|
|
20231102,125900,44388460,9860,9860,9860,9860,0
|
|
20231102,125800,44388460,9860,9860,9860,9860,0
|
|
20231102,125700,44388460,9860,9890,9890,9860,437
|
|
20231102,125600,40073980,9910,9910,9910,9910,0
|
|
20231102,125500,40073980,9910,9910,9910,9910,0
|
|
20231102,125400,40073980,9910,9910,9910,9910,0
|
|
20231102,125300,40073980,9910,9910,9910,9910,0
|
|
20231102,125200,40073980,9910,9910,9910,9910,0
|
|
20231102,125100,40073980,9910,9910,9910,9910,0
|
|
20231102,125000,40073980,9910,9910,9910,9910,0
|
|
20231102,124900,40073980,9910,9910,9910,9910,0
|
|
20231102,124800,40073980,9910,9910,9910,9910,0
|
|
20231102,124700,40073980,9910,9910,9910,9910,0
|
|
20231102,124600,40073980,9910,9910,9910,9910,0
|
|
20231102,124500,40073980,9910,9910,9910,9910,0
|
|
20231102,124400,40073980,9910,9910,9910,9910,0
|
|
20231102,124300,40073980,9910,9910,9910,9910,0
|
|
20231102,124200,40073980,9910,9910,9910,9910,0
|
|
20231102,124100,40073980,9910,9910,9910,9910,0
|
|
20231102,124000,40073980,9910,9910,9910,9910,0
|
|
20231102,123900,40073980,9910,9910,9910,9910,0
|
|
20231102,123800,40073980,9910,9910,9910,9910,0
|
|
20231102,123700,40073980,9910,9910,9910,9910,0
|
|
20231102,123600,40073980,9910,9910,9910,9910,0
|
|
20231102,123500,40073980,9910,9910,9910,9910,0
|
|
20231102,123400,40073980,9910,9910,9910,9910,0
|
|
20231102,123300,40073980,9910,9910,9910,9910,0
|
|
20231102,123200,40073980,9910,9910,9910,9910,0
|
|
20231102,123100,40073980,9910,9910,9910,9910,0
|
|
20231102,123000,40073980,9910,9910,9910,9910,0
|
|
20231102,122900,40073980,9910,9910,9910,9910,0
|
|
20231102,122800,40073980,9910,9910,9910,9910,0
|
|
20231102,122700,40073980,9910,9910,9910,9910,0
|
|
20231102,122600,40073980,9910,9910,9910,9910,0
|
|
20231102,122500,40073980,9910,9910,9910,9910,0
|
|
20231102,122400,40073980,9910,9910,9910,9910,0
|
|
20231102,122300,40073980,9910,9910,9910,9910,0
|
|
20231102,122200,40073980,9910,9910,9910,9910,0
|
|
20231102,122100,40073980,9910,9910,9910,9910,0
|
|
20231102,122000,40073980,9910,9910,9910,9910,0
|
|
20231102,121900,40073980,9910,9910,9910,9910,0
|
|
20231102,121800,40073980,9910,9910,9910,9910,0
|
|
20231102,121700,40073980,9910,9910,9910,9910,248
|
|
20231102,121600,37616300,9910,9910,9910,9910,212
|
|
20231102,121500,35515380,9920,9920,9920,9920,0
|
|
20231102,121400,35515380,9920,9920,9920,9920,0
|
|
20231102,121300,35515380,9920,9920,9920,9920,0
|
|
20231102,121200,35515380,9920,9920,9920,9920,4
|
|
20231102,121100,35475700,9910,9910,9910,9910,0
|
|
20231102,121000,35475700,9910,9910,9910,9910,6
|
|
20231102,120900,35416240,9920,9920,9920,9920,0
|
|
20231102,120800,35416240,9920,9920,9920,9920,10
|
|
20231102,120700,35317040,9910,9910,9910,9910,39
|
|
20231102,120600,34930550,9910,9910,9910,9910,0
|
|
20231102,120500,34930550,9910,9910,9910,9910,0
|
|
20231102,120400,34930550,9910,9910,9910,9910,20
|
|
20231102,120300,34732350,9910,9910,9910,9910,0
|
|
20231102,120200,34732350,9910,9910,9910,9910,0
|
|
20231102,120100,34732350,9910,9900,9910,9900,20
|
|
20231102,120000,34534210,9910,9910,9910,9910,0
|
|
20231102,115900,34534210,9910,9910,9910,9910,0
|
|
20231102,115800,34534210,9910,9910,9910,9910,1
|
|
20231102,115700,34524300,9880,9880,9880,9880,0
|
|
20231102,115600,34524300,9880,9880,9880,9880,0
|
|
20231102,115500,34524300,9880,9880,9880,9880,1
|
|
20231102,115400,34514420,9880,9880,9880,9880,0
|
|
20231102,115300,34514420,9880,9880,9880,9880,1
|
|
20231102,115200,34504540,9880,9900,9900,9880,106
|
|
20231102,115100,33455260,9900,9900,9900,9900,0
|
|
20231102,115000,33455260,9900,9900,9900,9900,0
|
|
20231102,114900,33455260,9900,9900,9900,9900,0
|
|
20231102,114800,33455260,9900,9900,9900,9900,1
|
|
20231102,114700,33445360,9880,9880,9880,9880,0
|
|
20231102,114600,33445360,9880,9880,9880,9880,0
|
|
20231102,114500,33445360,9880,9880,9880,9880,0
|
|
20231102,114400,33445360,9880,9880,9880,9880,0
|
|
20231102,114300,33445360,9880,9880,9880,9880,0
|
|
20231102,114200,33445360,9880,9880,9880,9880,0
|
|
20231102,114100,33445360,9880,9910,9910,9880,106
|
|
20231102,114000,32395080,9880,9880,9880,9880,0
|
|
20231102,113900,32395080,9880,9880,9880,9880,0
|
|
20231102,113800,32395080,9880,9880,9880,9880,0
|
|
20231102,113700,32395080,9880,9880,9880,9880,0
|
|
20231102,113600,32395080,9880,9880,9880,9880,0
|
|
20231102,113500,32395080,9880,9900,9910,9880,106
|
|
20231102,113400,31344810,9880,9880,9880,9880,0
|
|
20231102,113300,31344810,9880,9880,9880,9880,0
|
|
20231102,113200,31344810,9880,9880,9880,9880,0
|
|
20231102,113100,31344810,9880,9880,9880,9880,0
|
|
20231102,113000,31344810,9880,9880,9880,9880,0
|
|
20231102,112900,31344810,9880,9880,9880,9880,0
|
|
20231102,112800,31344810,9880,9880,9880,9880,0
|
|
20231102,112700,31344810,9880,9880,9880,9880,0
|
|
20231102,112600,31344810,9880,9880,9880,9880,2
|
|
20231102,112500,31325050,9880,9880,9880,9880,37
|
|
20231102,112400,30959490,9880,9880,9880,9880,0
|
|
20231102,112300,30959490,9880,9880,9910,9880,18
|
|
20231102,112200,30781620,9880,9880,9880,9880,0
|
|
20231102,112100,30781620,9880,9880,9880,9880,0
|
|
20231102,112000,30781620,9880,9880,9880,9880,0
|
|
20231102,111900,30781620,9880,9880,9880,9880,0
|
|
20231102,111800,30781620,9880,9880,9880,9880,0
|
|
20231102,111700,30781620,9880,9910,9910,9880,55
|
|
20231102,111600,30236660,9880,9910,9910,9880,7
|
|
20231102,111500,30167450,9880,9880,9880,9880,0
|
|
20231102,111400,30167450,9880,9880,9880,9880,0
|
|
20231102,111300,30167450,9880,9880,9880,9880,0
|
|
20231102,111200,30167450,9880,9880,9880,9880,0
|
|
20231102,111100,30167450,9880,9880,9880,9880,0
|
|
20231102,111000,30167450,9880,9880,9880,9880,0
|
|
20231102,110900,30167450,9880,9880,9880,9880,0
|
|
20231102,110800,30167450,9880,9880,9880,9880,0
|
|
20231102,110700,30167450,9880,9880,9880,9880,0
|
|
20231102,110600,30167450,9880,9880,9880,9880,0
|
|
20231102,110500,30167450,9880,9880,9880,9880,0
|
|
20231102,110400,30167450,9880,9880,9880,9880,0
|
|
20231102,110300,30167450,9880,9880,9880,9880,0
|
|
20231102,110200,30167450,9880,9880,9880,9880,0
|
|
20231102,110100,30167450,9880,9880,9880,9880,0
|
|
20231102,110000,30167450,9880,9880,9880,9880,0
|
|
20231102,105900,30167450,9880,9900,9900,9880,14
|
|
20231102,105800,30029000,9900,9900,9900,9900,0
|
|
20231102,105700,30029000,9900,9900,9900,9900,0
|
|
20231102,105600,30029000,9900,9900,9900,9900,0
|
|
20231102,105500,30029000,9900,9900,9900,9900,0
|
|
20231102,105400,30029000,9900,9900,9900,9900,0
|
|
20231102,105300,30029000,9900,9900,9900,9900,1
|
|
20231102,105200,30019100,9900,9900,9900,9900,101
|
|
20231102,105100,29019200,9910,9910,9910,9910,0
|
|
20231102,105000,29019200,9910,9910,9910,9910,0
|
|
20231102,104900,29019200,9910,9910,9910,9910,25
|
|
20231102,104800,28771450,9900,9900,9900,9900,0
|
|
20231102,104700,28771450,9900,9900,9900,9900,1
|
|
20231102,104600,28761550,9900,9900,9900,9900,92
|
|
20231102,104500,27850750,9900,9900,9900,9900,0
|
|
20231102,104400,27850750,9900,9900,9900,9900,0
|
|
20231102,104300,27850750,9900,9900,9900,9900,0
|
|
20231102,104200,27850750,9900,9900,9900,9900,0
|
|
20231102,104100,27850750,9900,9900,9900,9900,0
|
|
20231102,104000,27850750,9900,9900,9900,9900,0
|
|
20231102,103900,27850750,9900,9900,9900,9900,0
|
|
20231102,103800,27850750,9900,9900,9900,9900,0
|
|
20231102,103700,27850750,9900,9900,9900,9900,59
|
|
20231102,103600,27266650,9900,9900,9900,9900,1
|
|
20231102,103500,27256750,9900,9900,9900,9900,0
|
|
20231102,103400,27256750,9900,9900,9900,9900,0
|
|
20231102,103300,27256750,9900,9900,9900,9900,0
|
|
20231102,103200,27256750,9900,9900,9900,9900,0
|
|
20231102,103100,27256750,9900,9900,9900,9900,0
|
|
20231102,103000,27256750,9900,9900,9900,9900,0
|
|
20231102,102900,27256750,9900,9900,9900,9900,2
|
|
20231102,102800,27236950,9900,9900,9900,9900,0
|
|
20231102,102700,27236950,9900,9900,9900,9900,0
|
|
20231102,102600,27236950,9900,9900,9900,9900,1
|
|
20231102,102500,27227050,9900,9900,9900,9900,0
|
|
20231102,102400,27227050,9900,9900,9900,9900,0
|
|
20231102,102300,27227050,9900,9900,9900,9900,0
|
|
20231102,102200,27227050,9900,9900,9900,9900,1
|
|
20231102,102100,27217150,9900,9890,9900,9890,9
|
|
20231102,102000,27128130,9890,9890,9890,9890,1
|
|
20231102,101900,27118240,9890,9890,9890,9890,1
|
|
20231102,101800,27108350,9900,9900,9900,9900,0
|
|
20231102,101700,27108350,9900,9900,9900,9900,0
|
|
20231102,101600,27108350,9900,9900,9900,9900,0
|
|
20231102,101500,27108350,9900,9900,9900,9900,0
|
|
20231102,101400,27108350,9900,9900,9900,9900,0
|
|
20231102,101300,27108350,9900,9900,9900,9900,0
|
|
20231102,101200,27108350,9900,9900,9900,9900,0
|
|
20231102,101100,27108350,9900,9900,9900,9900,0
|
|
20231102,101000,27108350,9900,9900,9900,9900,0
|
|
20231102,100900,27108350,9900,9900,9900,9900,0
|
|
20231102,100800,27108350,9900,9900,9900,9900,0
|
|
20231102,100700,27108350,9900,9900,9900,9900,0
|
|
20231102,100600,27108350,9900,9900,9900,9900,0
|
|
20231102,100500,27108350,9900,9900,9900,9900,10
|
|
20231102,100400,27009350,9900,9900,9900,9900,1
|
|
20231102,100300,26999450,9880,9880,9880,9880,25
|
|
20231102,100200,26752450,9880,9880,9880,9880,35
|
|
20231102,100100,26406650,9880,9880,9880,9880,0
|
|
20231102,100000,26406650,9880,9880,9880,9880,1
|
|
20231102,095900,26396770,9900,9900,9900,9900,0
|
|
20231102,095800,26396770,9900,9900,9900,9900,0
|
|
20231102,095700,26396770,9900,9900,9900,9900,0
|
|
20231102,095600,26396770,9900,9900,9900,9900,0
|
|
20231102,095500,26396770,9900,9900,9900,9900,0
|
|
20231102,095400,26396770,9900,9900,9900,9900,0
|
|
20231102,095300,26396770,9900,9900,9900,9900,0
|
|
20231102,095200,26396770,9900,9900,9900,9900,0
|
|
20231102,095100,26396770,9900,9900,9900,9900,0
|
|
20231102,095000,26396770,9900,9900,9900,9900,0
|
|
20231102,094900,26396770,9900,9900,9900,9900,0
|
|
20231102,094800,26396770,9900,9900,9900,9900,0
|
|
20231102,094700,26396770,9900,9900,9900,9900,17
|
|
20231102,094600,26228470,9910,9910,9910,9910,1
|
|
20231102,094500,26218560,9900,9900,9900,9900,0
|
|
20231102,094400,26218560,9900,9900,9900,9900,368
|
|
20231102,094300,22575360,9900,9900,9900,9900,0
|
|
20231102,094200,22575360,9900,9900,9900,9900,0
|
|
20231102,094100,22575360,9900,9900,9900,9900,0
|
|
20231102,094000,22575360,9900,9910,9910,9900,24
|
|
20231102,093900,22337750,9900,9900,9900,9900,80
|
|
20231102,093800,21545750,9880,9880,9880,9880,2
|
|
20231102,093700,21525990,9900,9900,9900,9900,104
|
|
20231102,093600,20496390,9900,9900,9900,9900,221
|
|
20231102,093500,18308490,9900,9900,9900,9880,67
|
|
20231102,093400,17646190,9930,9930,9930,9930,0
|
|
20231102,093300,17646190,9930,9930,9930,9930,0
|
|
20231102,093200,17646190,9930,9900,9930,9900,155
|
|
20231102,093100,16111310,9900,9890,9900,9890,68
|
|
20231102,093000,15438590,9890,9890,9890,9890,0
|
|
20231102,092900,15438590,9890,9860,9890,9860,245
|
|
20231102,092800,13020880,9860,9860,9860,9860,0
|
|
20231102,092700,13020880,9860,9860,9860,9860,0
|
|
20231102,092600,13020880,9860,9860,9860,9860,17
|
|
20231102,092500,12853260,9860,9860,9860,9860,0
|
|
20231102,092400,12853260,9860,9860,9860,9860,78
|
|
20231102,092300,12084180,9860,9860,9860,9860,15
|
|
20231102,092200,11936280,9860,9860,9860,9860,5
|
|
20231102,092100,11886980,9880,9850,9880,9850,261
|
|
20231102,092000,9315360,9850,9850,9850,9850,0
|
|
20231102,091900,9315360,9850,9840,9850,9830,126
|
|
20231102,091800,8074590,9840,9830,9840,9830,212
|
|
20231102,091700,5990290,9830,9830,9830,9830,0
|
|
20231102,091600,5990290,9830,9830,9830,9830,0
|
|
20231102,091500,5990290,9830,9800,9830,9800,26
|
|
20231102,091400,5735460,9800,9800,9800,9800,175
|
|
20231102,091300,4020460,9800,9830,9830,9800,30
|
|
20231102,091200,3726310,9830,9830,9830,9830,0
|
|
20231102,091100,3726310,9830,9830,9830,9830,4
|
|
20231102,091000,3686990,9830,9830,9830,9830,0
|
|
20231102,090900,3686990,9830,9830,9830,9830,20
|
|
20231102,090800,3490390,9830,9830,9830,9830,0
|
|
20231102,090700,3490390,9830,9830,9830,9830,0
|
|
20231102,090600,3490390,9830,9830,9830,9830,0
|
|
20231102,090500,3490390,9830,9830,9830,9830,0
|
|
20231102,090400,3490390,9830,9830,9830,9830,50
|
|
20231102,090300,2998890,9830,9830,9830,9830,0
|
|
20231102,090200,2998890,9830,9800,9830,9800,5
|
|
20231102,090100,2949800,9800,9800,9800,9800,100
|
|
20231102,090000,1969800,9800,9800,9800,9800,201
|