598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185500,91615320,8520,8520,8520,8520,163
|
|
20231103,185400,91615320,8520,8520,8520,8520,0
|
|
20231103,185300,91615320,8520,8520,8520,8520,0
|
|
20231103,185200,91615320,8520,8520,8520,8520,0
|
|
20231103,185100,91615320,8520,8520,8520,8520,0
|
|
20231103,185000,91615320,8520,8520,8520,8520,0
|
|
20231103,184900,91615320,8520,8520,8520,8520,0
|
|
20231103,184800,91615320,8520,8520,8520,8520,0
|
|
20231103,184700,91615320,8520,8520,8520,8520,0
|
|
20231103,184600,91615320,8520,8520,8520,8520,0
|
|
20231103,184500,91615320,8520,8520,8520,8520,0
|
|
20231103,184400,91615320,8520,8520,8520,8520,0
|
|
20231103,184300,91615320,8520,8520,8520,8520,0
|
|
20231103,184200,91615320,8520,8520,8520,8520,0
|
|
20231103,184100,91615320,8520,8520,8520,8520,0
|
|
20231103,184000,91615320,8520,8520,8520,8520,0
|
|
20231103,183900,91615320,8520,8520,8520,8520,0
|
|
20231103,183800,91615320,8520,8520,8520,8520,0
|
|
20231103,183700,91615320,8520,8520,8520,8520,0
|
|
20231103,183600,91615320,8520,8520,8520,8520,0
|
|
20231103,183500,91615320,8520,8520,8520,8520,0
|
|
20231103,183400,91615320,8520,8520,8520,8520,0
|
|
20231103,183300,91615320,8520,8520,8520,8520,0
|
|
20231103,183200,91615320,8520,8520,8520,8520,0
|
|
20231103,183100,91615320,8520,8520,8520,8520,0
|
|
20231103,183000,91615320,8520,8520,8520,8520,0
|
|
20231103,182900,91615320,8520,8520,8520,8520,0
|
|
20231103,182800,91615320,8520,8520,8520,8520,0
|
|
20231103,182700,91615320,8520,8520,8520,8520,0
|
|
20231103,182600,91615320,8520,8520,8520,8520,0
|
|
20231103,182500,91615320,8520,8520,8520,8520,163
|
|
20231103,182400,91615320,8520,8520,8520,8520,0
|
|
20231103,182300,91615320,8520,8520,8520,8520,0
|
|
20231103,182200,91615320,8520,8520,8520,8520,0
|
|
20231103,182100,91615320,8520,8520,8520,8520,0
|
|
20231103,182000,91615320,8520,8520,8520,8520,0
|
|
20231103,181900,91615320,8520,8520,8520,8520,0
|
|
20231103,181800,91615320,8520,8520,8520,8520,0
|
|
20231103,181700,91615320,8520,8520,8520,8520,0
|
|
20231103,181600,91615320,8520,8520,8520,8520,0
|
|
20231103,181500,91615320,8520,8520,8520,8520,0
|
|
20231103,181400,91615320,8520,8520,8520,8520,0
|
|
20231103,181300,91615320,8520,8520,8520,8520,0
|
|
20231103,181200,91615320,8520,8520,8520,8520,0
|
|
20231103,181100,91615320,8520,8520,8520,8520,0
|
|
20231103,181000,91615320,8520,8520,8520,8520,0
|
|
20231103,180900,91615320,8520,8520,8520,8520,0
|
|
20231103,180800,91615320,8520,8520,8520,8520,0
|
|
20231103,180700,91615320,8520,8520,8520,8520,0
|
|
20231103,180600,91615320,8520,8520,8520,8520,0
|
|
20231103,180500,91615320,8520,8520,8520,8520,0
|
|
20231103,180400,91615320,8520,8520,8520,8520,0
|
|
20231103,180300,91615320,8520,8520,8520,8520,0
|
|
20231103,180200,91615320,8520,8520,8520,8520,0
|
|
20231103,180100,91615320,8520,8520,8520,8520,0
|
|
20231103,180000,91615320,8520,8520,8520,8520,0
|
|
20231103,175900,91615320,8520,8520,8520,8520,0
|
|
20231103,175800,91615320,8520,8520,8520,8520,0
|
|
20231103,175700,91615320,8520,8520,8520,8520,0
|
|
20231103,175600,91615320,8520,8520,8520,8520,0
|
|
20231103,175500,91615320,8520,8520,8520,8520,163
|
|
20231103,175400,91615320,8520,8520,8520,8520,0
|
|
20231103,175300,91615320,8520,8520,8520,8520,0
|
|
20231103,175200,91615320,8520,8520,8520,8520,0
|
|
20231103,175100,91615320,8520,8520,8520,8520,0
|
|
20231103,175000,91615320,8520,8520,8520,8520,0
|
|
20231103,174900,91615320,8520,8520,8520,8520,0
|
|
20231103,174800,91615320,8520,8520,8520,8520,0
|
|
20231103,174700,91615320,8520,8520,8520,8520,0
|
|
20231103,174600,91615320,8520,8520,8520,8520,0
|
|
20231103,174500,91615320,8520,8520,8520,8520,0
|
|
20231103,174400,91615320,8520,8520,8520,8520,0
|
|
20231103,174300,91615320,8520,8520,8520,8520,0
|
|
20231103,174200,91615320,8520,8520,8520,8520,0
|
|
20231103,174100,91615320,8520,8520,8520,8520,0
|
|
20231103,174000,91615320,8520,8520,8520,8520,0
|
|
20231103,173900,91615320,8520,8520,8520,8520,0
|
|
20231103,173800,91615320,8520,8520,8520,8520,0
|
|
20231103,173700,91615320,8520,8520,8520,8520,0
|
|
20231103,173600,91615320,8520,8520,8520,8520,0
|
|
20231103,173500,91615320,8520,8520,8520,8520,0
|
|
20231103,173400,91615320,8520,8520,8520,8520,0
|
|
20231103,173300,91615320,8520,8520,8520,8520,0
|
|
20231103,173200,91615320,8520,8520,8520,8520,0
|
|
20231103,173100,91615320,8520,8520,8520,8520,0
|
|
20231103,173000,91615320,8520,8520,8520,8520,0
|
|
20231103,172900,91615320,8520,8520,8520,8520,0
|
|
20231103,172800,91615320,8520,8520,8520,8520,0
|
|
20231103,172700,91615320,8520,8520,8520,8520,0
|
|
20231103,172600,91615320,8520,8520,8520,8520,0
|
|
20231103,172500,91615320,8520,8520,8520,8520,163
|
|
20231103,172400,91615320,8520,8520,8520,8520,0
|
|
20231103,172300,91615320,8520,8520,8520,8520,0
|
|
20231103,172200,91615320,8520,8520,8520,8520,0
|
|
20231103,172100,91615320,8520,8520,8520,8520,0
|
|
20231103,172000,91615320,8520,8520,8520,8520,0
|
|
20231103,171900,91615320,8520,8520,8520,8520,0
|
|
20231103,171800,91615320,8520,8520,8520,8520,0
|
|
20231103,171700,91615320,8520,8520,8520,8520,0
|
|
20231103,171600,91615320,8520,8520,8520,8520,0
|
|
20231103,171500,91615320,8520,8520,8520,8520,0
|
|
20231103,171400,91615320,8520,8520,8520,8520,0
|
|
20231103,171300,91615320,8520,8520,8520,8520,0
|
|
20231103,171200,91615320,8520,8520,8520,8520,0
|
|
20231103,171100,91615320,8520,8520,8520,8520,0
|
|
20231103,171000,91615320,8520,8520,8520,8520,0
|
|
20231103,170900,91615320,8520,8520,8520,8520,0
|
|
20231103,170800,91615320,8520,8520,8520,8520,0
|
|
20231103,170700,91615320,8520,8520,8520,8520,0
|
|
20231103,170600,91615320,8520,8520,8520,8520,0
|
|
20231103,170500,91615320,8520,8520,8520,8520,0
|
|
20231103,170400,91615320,8520,8520,8520,8520,0
|
|
20231103,170300,91615320,8520,8520,8520,8520,0
|
|
20231103,170200,91615320,8520,8520,8520,8520,0
|
|
20231103,170100,91615320,8520,8520,8520,8520,0
|
|
20231103,170000,91615320,8520,8520,8520,8520,0
|
|
20231103,165900,91615320,8520,8520,8520,8520,0
|
|
20231103,165800,91615320,8520,8520,8520,8520,0
|
|
20231103,165700,91615320,8520,8520,8520,8520,0
|
|
20231103,165600,91615320,8520,8520,8520,8520,0
|
|
20231103,165500,91615320,8520,8520,8520,8520,163
|
|
20231103,165400,91615320,8520,8520,8520,8520,0
|
|
20231103,165300,91615320,8520,8520,8520,8520,0
|
|
20231103,165200,91615320,8520,8520,8520,8520,0
|
|
20231103,165100,91615320,8520,8520,8520,8520,0
|
|
20231103,165000,91615320,8520,8520,8520,8520,0
|
|
20231103,164900,91615320,8520,8520,8520,8520,0
|
|
20231103,164800,91615320,8520,8520,8520,8520,0
|
|
20231103,164700,91615320,8520,8520,8520,8520,0
|
|
20231103,164600,91615320,8520,8520,8520,8520,0
|
|
20231103,164500,91615320,8520,8520,8520,8520,0
|
|
20231103,164400,91615320,8520,8520,8520,8520,0
|
|
20231103,164300,91615320,8520,8520,8520,8520,0
|
|
20231103,164200,91615320,8520,8520,8520,8520,0
|
|
20231103,164100,91615320,8520,8520,8520,8520,0
|
|
20231103,164000,91615320,8520,8520,8520,8520,0
|
|
20231103,163900,91615320,8520,8520,8520,8520,0
|
|
20231103,163800,91615320,8520,8520,8520,8520,0
|
|
20231103,163700,91615320,8520,8520,8520,8520,0
|
|
20231103,163600,91615320,8520,8520,8520,8520,0
|
|
20231103,163500,91615320,8520,8520,8520,8520,0
|
|
20231103,163400,91615320,8520,8520,8520,8520,0
|
|
20231103,163300,91615320,8520,8520,8520,8520,0
|
|
20231103,163200,91615320,8520,8520,8520,8520,0
|
|
20231103,163100,91615320,8520,8520,8520,8520,0
|
|
20231103,163000,91615320,8520,8520,8520,8520,0
|
|
20231103,162900,91615320,8520,8520,8520,8520,0
|
|
20231103,162800,91615320,8520,8520,8520,8520,0
|
|
20231103,162700,91615320,8520,8520,8520,8520,0
|
|
20231103,162600,91615320,8520,8520,8520,8520,0
|
|
20231103,162500,91615320,8520,8520,8520,8520,163
|
|
20231103,162400,91615320,8520,8520,8520,8520,0
|
|
20231103,162300,91615320,8520,8520,8520,8520,0
|
|
20231103,162200,91615320,8520,8520,8520,8520,0
|
|
20231103,162100,91615320,8520,8520,8520,8520,0
|
|
20231103,162000,91615320,8520,8520,8520,8520,0
|
|
20231103,161900,91615320,8520,8520,8520,8520,0
|
|
20231103,161800,91615320,8520,8520,8520,8520,0
|
|
20231103,161700,91615320,8520,8520,8520,8520,0
|
|
20231103,161600,91615320,8520,8520,8520,8520,0
|
|
20231103,161500,91615320,8520,8520,8520,8520,0
|
|
20231103,161400,91615320,8520,8520,8520,8520,0
|
|
20231103,161300,91615320,8520,8520,8520,8520,0
|
|
20231103,161200,91615320,8520,8520,8520,8520,0
|
|
20231103,161100,91615320,8520,8520,8520,8520,0
|
|
20231103,161000,91615320,8520,8520,8520,8520,0
|
|
20231103,160900,91615320,8520,8520,8520,8520,0
|
|
20231103,160800,91615320,8520,8520,8520,8520,0
|
|
20231103,160700,91615320,8520,8520,8520,8520,0
|
|
20231103,160600,91615320,8520,8520,8520,8520,0
|
|
20231103,160500,91615320,8520,8520,8520,8520,0
|
|
20231103,160400,91615320,8520,8520,8520,8520,0
|
|
20231103,160300,91615320,8520,8520,8520,8520,0
|
|
20231103,160200,91615320,8520,8520,8520,8520,0
|
|
20231103,160100,91615320,8520,8520,8520,8520,0
|
|
20231103,160000,91615320,8520,8520,8520,8520,0
|
|
20231103,155900,91615320,8520,8520,8520,8520,0
|
|
20231103,155800,91615320,8520,8520,8520,8520,0
|
|
20231103,155700,91615320,8520,8520,8520,8520,0
|
|
20231103,155600,91615320,8520,8520,8520,8520,0
|
|
20231103,155500,91615320,8520,8520,8520,8520,163
|
|
20231103,155400,91615320,8520,8520,8520,8520,0
|
|
20231103,155300,91615320,8520,8520,8520,8520,0
|
|
20231103,155200,91615320,8520,8520,8520,8520,0
|
|
20231103,155100,91615320,8520,8520,8520,8520,0
|
|
20231103,155000,91615320,8520,8520,8520,8520,0
|
|
20231103,154900,91615320,8520,8520,8520,8520,0
|
|
20231103,154800,91615320,8520,8520,8520,8520,0
|
|
20231103,154700,91615320,8520,8520,8520,8520,0
|
|
20231103,154600,91615320,8520,8520,8520,8520,0
|
|
20231103,154500,91615320,8520,8520,8520,8520,0
|
|
20231103,154400,91615320,8520,8520,8520,8520,0
|
|
20231103,154300,91615320,8520,8520,8520,8520,0
|
|
20231103,154200,91615320,8520,8520,8520,8520,0
|
|
20231103,154100,91615320,8520,8520,8520,8520,0
|
|
20231103,154000,91615320,8520,8520,8520,8520,0
|
|
20231103,153900,91615320,8520,8520,8520,8520,0
|
|
20231103,153800,91615320,8520,8520,8520,8520,0
|
|
20231103,153700,91615320,8520,8520,8520,8520,0
|
|
20231103,153600,91615320,8520,8520,8520,8520,0
|
|
20231103,153500,91615320,8520,8520,8520,8520,0
|
|
20231103,153400,91615320,8520,8520,8520,8520,0
|
|
20231103,153300,91615320,8520,8520,8520,8520,0
|
|
20231103,153200,91615320,8520,8520,8520,8520,0
|
|
20231103,153100,91615320,8520,8520,8520,8520,0
|
|
20231103,153000,91615320,8520,8520,8520,8520,163
|
|
20231103,152900,90226560,8500,8500,8500,8500,0
|
|
20231103,152800,90226560,8500,8500,8500,8500,0
|
|
20231103,152700,90226560,8500,8500,8500,8500,0
|
|
20231103,152600,90226560,8500,8500,8500,8500,0
|
|
20231103,152500,90226560,8500,8500,8500,8500,0
|
|
20231103,152400,90226560,8500,8500,8500,8500,0
|
|
20231103,152300,90226560,8500,8500,8500,8500,0
|
|
20231103,152200,90226560,8500,8500,8500,8500,0
|
|
20231103,152100,90226560,8500,8500,8500,8500,0
|
|
20231103,152000,90226560,8500,8500,8500,8500,0
|
|
20231103,151900,90226560,8500,8500,8500,8500,0
|
|
20231103,151800,90226560,8500,8500,8500,8500,9
|
|
20231103,151700,90150060,8510,8510,8510,8510,2
|
|
20231103,151600,90133040,8500,8500,8500,8500,0
|
|
20231103,151500,90133040,8500,8500,8500,8500,10
|
|
20231103,151400,90048040,8510,8510,8510,8510,0
|
|
20231103,151300,90048040,8510,8510,8510,8510,30
|
|
20231103,151200,89792740,8500,8500,8500,8500,0
|
|
20231103,151100,89792740,8500,8500,8500,8500,0
|
|
20231103,151000,89792740,8500,8500,8500,8500,0
|
|
20231103,150900,89792740,8500,8500,8500,8500,0
|
|
20231103,150800,89792740,8500,8500,8500,8500,4
|
|
20231103,150700,89758740,8510,8510,8510,8510,0
|
|
20231103,150600,89758740,8510,8510,8510,8510,50
|
|
20231103,150500,89333240,8510,8510,8510,8510,0
|
|
20231103,150400,89333240,8510,8510,8510,8510,0
|
|
20231103,150300,89333240,8510,8510,8510,8510,0
|
|
20231103,150200,89333240,8510,8500,8510,8500,9
|
|
20231103,150100,89256730,8500,8500,8500,8500,0
|
|
20231103,150000,89256730,8500,8500,8500,8500,0
|
|
20231103,145900,89256730,8500,8500,8500,8500,2
|
|
20231103,145800,89239730,8510,8510,8510,8510,0
|
|
20231103,145700,89239730,8510,8510,8510,8510,0
|
|
20231103,145600,89239730,8510,8510,8510,8510,0
|
|
20231103,145500,89239730,8510,8510,8510,8510,1
|
|
20231103,145400,89231220,8520,8520,8520,8520,0
|
|
20231103,145300,89231220,8520,8520,8520,8520,0
|
|
20231103,145200,89231220,8520,8520,8520,8520,0
|
|
20231103,145100,89231220,8520,8520,8520,8520,0
|
|
20231103,145000,89231220,8520,8520,8520,8520,0
|
|
20231103,144900,89231220,8520,8500,8520,8480,1151
|
|
20231103,144800,79466230,8490,8490,8490,8490,0
|
|
20231103,144700,79466230,8490,8490,8490,8490,0
|
|
20231103,144600,79466230,8490,8490,8490,8490,0
|
|
20231103,144500,79466230,8490,8500,8500,8490,650
|
|
20231103,144400,73947140,8500,8500,8500,8500,0
|
|
20231103,144300,73947140,8500,8500,8500,8500,0
|
|
20231103,144200,73947140,8500,8500,8500,8500,0
|
|
20231103,144100,73947140,8500,8500,8500,8500,0
|
|
20231103,144000,73947140,8500,8500,8500,8500,0
|
|
20231103,143900,73947140,8500,8500,8500,8500,0
|
|
20231103,143800,73947140,8500,8500,8500,8500,0
|
|
20231103,143700,73947140,8500,8500,8500,8500,0
|
|
20231103,143600,73947140,8500,8500,8500,8500,0
|
|
20231103,143500,73947140,8500,8500,8500,8500,0
|
|
20231103,143400,73947140,8500,8500,8500,8500,0
|
|
20231103,143300,73947140,8500,8500,8500,8500,0
|
|
20231103,143200,73947140,8500,8500,8500,8500,0
|
|
20231103,143100,73947140,8500,8500,8500,8500,10
|
|
20231103,143000,73862140,8520,8520,8520,8520,0
|
|
20231103,142900,73862140,8520,8520,8520,8520,173
|
|
20231103,142800,72388180,8500,8500,8500,8500,0
|
|
20231103,142700,72388180,8500,8500,8500,8500,0
|
|
20231103,142600,72388180,8500,8510,8510,8500,594
|
|
20231103,142500,67337150,8510,8510,8510,8510,0
|
|
20231103,142400,67337150,8510,8510,8510,8510,100
|
|
20231103,142300,66486150,8520,8520,8520,8520,0
|
|
20231103,142200,66486150,8520,8520,8520,8520,0
|
|
20231103,142100,66486150,8520,8520,8520,8520,0
|
|
20231103,142000,66486150,8520,8520,8520,8520,500
|
|
20231103,141900,62226150,8520,8520,8520,8520,0
|
|
20231103,141800,62226150,8520,8520,8520,8520,0
|
|
20231103,141700,62226150,8520,8520,8520,8510,110
|
|
20231103,141600,61289950,8510,8510,8510,8510,0
|
|
20231103,141500,61289950,8510,8510,8510,8510,10
|
|
20231103,141400,61204850,8520,8520,8520,8520,0
|
|
20231103,141300,61204850,8520,8520,8520,8520,0
|
|
20231103,141200,61204850,8520,8520,8520,8520,0
|
|
20231103,141100,61204850,8520,8520,8520,8520,5
|
|
20231103,141000,61162250,8510,8510,8510,8510,106
|
|
20231103,140900,60260190,8510,8510,8510,8510,0
|
|
20231103,140800,60260190,8510,8510,8510,8510,0
|
|
20231103,140700,60260190,8510,8510,8510,8510,0
|
|
20231103,140600,60260190,8510,8510,8510,8510,0
|
|
20231103,140500,60260190,8510,8500,8510,8500,41
|
|
20231103,140400,59911640,8500,8500,8500,8500,0
|
|
20231103,140300,59911640,8500,8500,8500,8500,0
|
|
20231103,140200,59911640,8500,8500,8500,8500,0
|
|
20231103,140100,59911640,8500,8500,8500,8500,0
|
|
20231103,140000,59911640,8500,8500,8500,8500,0
|
|
20231103,135900,59911640,8500,8500,8500,8500,0
|
|
20231103,135800,59911640,8500,8500,8500,8500,60
|
|
20231103,135700,59401640,8510,8510,8510,8510,0
|
|
20231103,135600,59401640,8510,8510,8510,8510,0
|
|
20231103,135500,59401640,8510,8510,8510,8510,50
|
|
20231103,135400,58976140,8500,8500,8500,8500,0
|
|
20231103,135300,58976140,8500,8500,8500,8500,0
|
|
20231103,135200,58976140,8500,8500,8500,8500,0
|
|
20231103,135100,58976140,8500,8500,8500,8500,35
|
|
20231103,135000,58678640,8510,8510,8510,8510,0
|
|
20231103,134900,58678640,8510,8510,8510,8510,6
|
|
20231103,134800,58627580,8510,8510,8510,8510,3
|
|
20231103,134700,58602050,8510,8510,8510,8510,0
|
|
20231103,134600,58602050,8510,8510,8510,8510,3
|
|
20231103,134500,58576520,8520,8520,8520,8520,0
|
|
20231103,134400,58576520,8520,8520,8520,8520,0
|
|
20231103,134300,58576520,8520,8520,8520,8520,0
|
|
20231103,134200,58576520,8520,8520,8520,8520,0
|
|
20231103,134100,58576520,8520,8520,8520,8520,0
|
|
20231103,134000,58576520,8520,8520,8520,8520,0
|
|
20231103,133900,58576520,8520,8520,8520,8520,0
|
|
20231103,133800,58576520,8520,8520,8520,8520,0
|
|
20231103,133700,58576520,8520,8520,8520,8520,0
|
|
20231103,133600,58576520,8520,8520,8520,8520,0
|
|
20231103,133500,58576520,8520,8520,8520,8520,0
|
|
20231103,133400,58576520,8520,8520,8520,8520,10
|
|
20231103,133300,58491320,8510,8510,8510,8510,41
|
|
20231103,133200,58142410,8520,8520,8520,8520,0
|
|
20231103,133100,58142410,8520,8520,8520,8520,1
|
|
20231103,133000,58133890,8510,8510,8510,8510,20
|
|
20231103,132900,57963690,8510,8510,8510,8510,0
|
|
20231103,132800,57963690,8510,8510,8510,8510,80
|
|
20231103,132700,57282890,8520,8520,8520,8520,0
|
|
20231103,132600,57282890,8520,8520,8520,8520,0
|
|
20231103,132500,57282890,8520,8520,8520,8520,0
|
|
20231103,132400,57282890,8520,8520,8520,8520,0
|
|
20231103,132300,57282890,8520,8520,8520,8520,0
|
|
20231103,132200,57282890,8520,8520,8520,8520,0
|
|
20231103,132100,57282890,8520,8520,8520,8520,0
|
|
20231103,132000,57282890,8520,8520,8520,8520,0
|
|
20231103,131900,57282890,8520,8520,8520,8520,0
|
|
20231103,131800,57282890,8520,8520,8520,8520,0
|
|
20231103,131700,57282890,8520,8520,8520,8520,0
|
|
20231103,131600,57282890,8520,8520,8520,8520,10
|
|
20231103,131500,57197690,8520,8520,8520,8520,12
|
|
20231103,131400,57095450,8480,8480,8480,8480,0
|
|
20231103,131300,57095450,8480,8480,8480,8480,0
|
|
20231103,131200,57095450,8480,8480,8480,8480,0
|
|
20231103,131100,57095450,8480,8490,8490,8480,54
|
|
20231103,131000,56637050,8490,8490,8490,8490,0
|
|
20231103,130900,56637050,8490,8490,8490,8490,12
|
|
20231103,130800,56535170,8490,8490,8490,8490,0
|
|
20231103,130700,56535170,8490,8490,8490,8490,0
|
|
20231103,130600,56535170,8490,8490,8490,8490,0
|
|
20231103,130500,56535170,8490,8490,8490,8490,100
|
|
20231103,130400,55686170,8490,8490,8490,8490,0
|
|
20231103,130300,55686170,8490,8490,8490,8490,0
|
|
20231103,130200,55686170,8490,8490,8490,8490,0
|
|
20231103,130100,55686170,8490,8490,8490,8490,2
|
|
20231103,130000,55669190,8500,8500,8500,8500,0
|
|
20231103,125900,55669190,8500,8500,8500,8500,0
|
|
20231103,125800,55669190,8500,8500,8500,8500,0
|
|
20231103,125700,55669190,8500,8500,8500,8500,0
|
|
20231103,125600,55669190,8500,8500,8500,8500,125
|
|
20231103,125500,54606690,8530,8530,8530,8530,0
|
|
20231103,125400,54606690,8530,8530,8530,8530,0
|
|
20231103,125300,54606690,8530,8530,8530,8530,0
|
|
20231103,125200,54606690,8530,8530,8530,8530,0
|
|
20231103,125100,54606690,8530,8530,8530,8530,0
|
|
20231103,125000,54606690,8530,8530,8530,8530,0
|
|
20231103,124900,54606690,8530,8530,8530,8530,0
|
|
20231103,124800,54606690,8530,8530,8530,8530,0
|
|
20231103,124700,54606690,8530,8530,8530,8530,0
|
|
20231103,124600,54606690,8530,8530,8530,8530,0
|
|
20231103,124500,54606690,8530,8530,8530,8530,0
|
|
20231103,124400,54606690,8530,8530,8530,8530,0
|
|
20231103,124300,54606690,8530,8530,8530,8530,0
|
|
20231103,124200,54606690,8530,8530,8530,8530,0
|
|
20231103,124100,54606690,8530,8530,8530,8530,0
|
|
20231103,124000,54606690,8530,8530,8530,8530,0
|
|
20231103,123900,54606690,8530,8530,8530,8530,0
|
|
20231103,123800,54606690,8530,8530,8530,8530,0
|
|
20231103,123700,54606690,8530,8530,8530,8530,0
|
|
20231103,123600,54606690,8530,8530,8530,8530,0
|
|
20231103,123500,54606690,8530,8530,8530,8530,3
|
|
20231103,123400,54581100,8530,8530,8530,8530,0
|
|
20231103,123300,54581100,8530,8530,8530,8530,0
|
|
20231103,123200,54581100,8530,8530,8530,8530,0
|
|
20231103,123100,54581100,8530,8530,8530,8530,0
|
|
20231103,123000,54581100,8530,8530,8530,8530,0
|
|
20231103,122900,54581100,8530,8530,8530,8530,1
|
|
20231103,122800,54572570,8530,8530,8530,8530,0
|
|
20231103,122700,54572570,8530,8530,8530,8530,0
|
|
20231103,122600,54572570,8530,8530,8530,8530,0
|
|
20231103,122500,54572570,8530,8530,8530,8530,0
|
|
20231103,122400,54572570,8530,8530,8530,8530,0
|
|
20231103,122300,54572570,8530,8530,8530,8530,0
|
|
20231103,122200,54572570,8530,8530,8530,8530,0
|
|
20231103,122100,54572570,8530,8530,8530,8530,0
|
|
20231103,122000,54572570,8530,8530,8530,8530,0
|
|
20231103,121900,54572570,8530,8530,8530,8530,0
|
|
20231103,121800,54572570,8530,8530,8530,8530,0
|
|
20231103,121700,54572570,8530,8530,8530,8530,0
|
|
20231103,121600,54572570,8530,8530,8530,8530,0
|
|
20231103,121500,54572570,8530,8530,8530,8530,0
|
|
20231103,121400,54572570,8530,8530,8530,8530,0
|
|
20231103,121300,54572570,8530,8530,8530,8530,0
|
|
20231103,121200,54572570,8530,8530,8530,8530,0
|
|
20231103,121100,54572570,8530,8530,8530,8530,0
|
|
20231103,121000,54572570,8530,8530,8530,8530,0
|
|
20231103,120900,54572570,8530,8530,8530,8530,10
|
|
20231103,120800,54487270,8530,8530,8530,8530,50
|
|
20231103,120700,54060770,8530,8530,8530,8530,0
|
|
20231103,120600,54060770,8530,8530,8530,8530,0
|
|
20231103,120500,54060770,8530,8530,8530,8530,0
|
|
20231103,120400,54060770,8530,8530,8530,8530,0
|
|
20231103,120300,54060770,8530,8530,8530,8530,0
|
|
20231103,120200,54060770,8530,8530,8530,8530,0
|
|
20231103,120100,54060770,8530,8530,8530,8530,0
|
|
20231103,120000,54060770,8530,8530,8530,8530,5
|
|
20231103,115900,54018120,8530,8530,8530,8530,0
|
|
20231103,115800,54018120,8530,8530,8530,8530,0
|
|
20231103,115700,54018120,8530,8520,8530,8520,613
|
|
20231103,115600,48794710,8520,8520,8520,8520,0
|
|
20231103,115500,48794710,8520,8520,8520,8520,2
|
|
20231103,115400,48777670,8500,8500,8500,8500,0
|
|
20231103,115300,48777670,8500,8500,8500,8500,0
|
|
20231103,115200,48777670,8500,8500,8500,8500,0
|
|
20231103,115100,48777670,8500,8500,8500,8500,130
|
|
20231103,115000,47672670,8500,8500,8500,8500,0
|
|
20231103,114900,47672670,8500,8500,8500,8500,0
|
|
20231103,114800,47672670,8500,8500,8500,8500,0
|
|
20231103,114700,47672670,8500,8500,8500,8500,0
|
|
20231103,114600,47672670,8500,8500,8500,8500,0
|
|
20231103,114500,47672670,8500,8500,8500,8500,0
|
|
20231103,114400,47672670,8500,8500,8500,8500,20
|
|
20231103,114300,47502670,8510,8510,8510,8510,0
|
|
20231103,114200,47502670,8510,8510,8510,8510,0
|
|
20231103,114100,47502670,8510,8510,8510,8510,0
|
|
20231103,114000,47502670,8510,8510,8510,8510,0
|
|
20231103,113900,47502670,8510,8510,8510,8510,0
|
|
20231103,113800,47502670,8510,8510,8510,8510,0
|
|
20231103,113700,47502670,8510,8510,8510,8510,0
|
|
20231103,113600,47502670,8510,8510,8510,8510,90
|
|
20231103,113500,46736770,8510,8510,8510,8510,0
|
|
20231103,113400,46736770,8510,8510,8510,8510,0
|
|
20231103,113300,46736770,8510,8510,8510,8510,0
|
|
20231103,113200,46736770,8510,8510,8510,8510,0
|
|
20231103,113100,46736770,8510,8510,8510,8510,0
|
|
20231103,113000,46736770,8510,8510,8510,8510,0
|
|
20231103,112900,46736770,8510,8510,8510,8510,0
|
|
20231103,112800,46736770,8510,8510,8510,8510,0
|
|
20231103,112700,46736770,8510,8510,8510,8510,0
|
|
20231103,112600,46736770,8510,8510,8510,8510,0
|
|
20231103,112500,46736770,8510,8510,8510,8510,0
|
|
20231103,112400,46736770,8510,8510,8510,8510,0
|
|
20231103,112300,46736770,8510,8510,8510,8510,0
|
|
20231103,112200,46736770,8510,8510,8510,8510,0
|
|
20231103,112100,46736770,8510,8510,8510,8510,99
|
|
20231103,112000,45894280,8480,8480,8480,8480,0
|
|
20231103,111900,45894280,8480,8480,8480,8480,9
|
|
20231103,111800,45817960,8460,8460,8460,8460,0
|
|
20231103,111700,45817960,8460,8460,8460,8460,0
|
|
20231103,111600,45817960,8460,8480,8480,8460,672
|
|
20231103,111500,40130390,8480,8490,8490,8480,160
|
|
20231103,111400,38773370,8490,8490,8490,8490,0
|
|
20231103,111300,38773370,8490,8490,8490,8490,0
|
|
20231103,111200,38773370,8490,8490,8490,8490,0
|
|
20231103,111100,38773370,8490,8490,8490,8490,0
|
|
20231103,111000,38773370,8490,8490,8490,8490,0
|
|
20231103,110900,38773370,8490,8490,8490,8490,1
|
|
20231103,110800,38764880,8480,8480,8480,8480,0
|
|
20231103,110700,38764880,8480,8480,8480,8480,0
|
|
20231103,110600,38764880,8480,8480,8480,8480,0
|
|
20231103,110500,38764880,8480,8480,8480,8480,0
|
|
20231103,110400,38764880,8480,8480,8480,8480,0
|
|
20231103,110300,38764880,8480,8480,8480,8480,0
|
|
20231103,110200,38764880,8480,8480,8480,8480,0
|
|
20231103,110100,38764880,8480,8480,8480,8480,0
|
|
20231103,110000,38764880,8480,8500,8500,8480,390
|
|
20231103,105900,35456790,8490,8490,8490,8490,0
|
|
20231103,105800,35456790,8490,8490,8490,8490,0
|
|
20231103,105700,35456790,8490,8490,8490,8490,817
|
|
20231103,105600,28520460,8490,8490,8490,8490,102
|
|
20231103,105500,27654480,8480,8480,8480,8480,0
|
|
20231103,105400,27654480,8480,8480,8480,8480,0
|
|
20231103,105300,27654480,8480,8480,8480,8480,0
|
|
20231103,105200,27654480,8480,8480,8480,8480,0
|
|
20231103,105100,27654480,8480,8480,8480,8480,0
|
|
20231103,105000,27654480,8480,8480,8480,8480,0
|
|
20231103,104900,27654480,8480,8480,8480,8480,0
|
|
20231103,104800,27654480,8480,8480,8480,8480,0
|
|
20231103,104700,27654480,8480,8480,8480,8480,0
|
|
20231103,104600,27654480,8480,8480,8480,8480,0
|
|
20231103,104500,27654480,8480,8490,8490,8480,10
|
|
20231103,104400,27569670,8480,8480,8480,8480,0
|
|
20231103,104300,27569670,8480,8480,8480,8480,0
|
|
20231103,104200,27569670,8480,8480,8480,8480,0
|
|
20231103,104100,27569670,8480,8530,8530,8480,143
|
|
20231103,104000,26355500,8530,8530,8530,8530,0
|
|
20231103,103900,26355500,8530,8530,8530,8530,3
|
|
20231103,103800,26329910,8540,8540,8540,8540,0
|
|
20231103,103700,26329910,8540,8540,8540,8540,0
|
|
20231103,103600,26329910,8540,8540,8540,8540,0
|
|
20231103,103500,26329910,8540,8540,8540,8540,0
|
|
20231103,103400,26329910,8540,8540,8540,8540,150
|
|
20231103,103300,25048910,8540,8540,8540,8540,0
|
|
20231103,103200,25048910,8540,8520,8540,8520,500
|
|
20231103,103100,20781900,8490,8490,8490,8490,32
|
|
20231103,103000,20510220,8480,8500,8500,8480,500
|
|
20231103,102900,16268420,8520,8520,8520,8520,0
|
|
20231103,102800,16268420,8520,8520,8520,8520,0
|
|
20231103,102700,16268420,8520,8520,8520,8520,0
|
|
20231103,102600,16268420,8520,8520,8520,8520,0
|
|
20231103,102500,16268420,8520,8520,8520,8520,0
|
|
20231103,102400,16268420,8520,8520,8520,8520,0
|
|
20231103,102300,16268420,8520,8520,8520,8520,0
|
|
20231103,102200,16268420,8520,8520,8520,8520,0
|
|
20231103,102100,16268420,8520,8520,8520,8520,0
|
|
20231103,102000,16268420,8520,8520,8520,8520,0
|
|
20231103,101900,16268420,8520,8520,8520,8520,5
|
|
20231103,101800,16225820,8520,8520,8520,8520,1
|
|
20231103,101700,16217300,8500,8500,8500,8500,0
|
|
20231103,101600,16217300,8500,8500,8500,8500,0
|
|
20231103,101500,16217300,8500,8500,8500,8500,54
|
|
20231103,101400,15758300,8520,8520,8520,8520,0
|
|
20231103,101300,15758300,8520,8520,8520,8520,0
|
|
20231103,101200,15758300,8520,8520,8520,8520,0
|
|
20231103,101100,15758300,8520,8520,8520,8520,4
|
|
20231103,101000,15724220,8520,8520,8520,8520,0
|
|
20231103,100900,15724220,8520,8520,8520,8520,0
|
|
20231103,100800,15724220,8520,8520,8520,8520,0
|
|
20231103,100700,15724220,8520,8520,8520,8520,0
|
|
20231103,100600,15724220,8520,8520,8520,8520,0
|
|
20231103,100500,15724220,8520,8520,8520,8520,1
|
|
20231103,100400,15715700,8480,8480,8480,8480,0
|
|
20231103,100300,15715700,8480,8480,8480,8480,0
|
|
20231103,100200,15715700,8480,8480,8480,8480,307
|
|
20231103,100100,13112340,8480,8480,8480,8480,0
|
|
20231103,100000,13112340,8480,8480,8480,8480,2
|
|
20231103,095900,13095380,8480,8480,8480,8480,0
|
|
20231103,095800,13095380,8480,8480,8480,8480,0
|
|
20231103,095700,13095380,8480,8480,8480,8480,0
|
|
20231103,095600,13095380,8480,8480,8480,8480,60
|
|
20231103,095500,12586580,8480,8480,8480,8480,10
|
|
20231103,095400,12501780,8480,8480,8480,8480,0
|
|
20231103,095300,12501780,8480,8490,8490,8480,463
|
|
20231103,095200,8574990,8490,8490,8490,8490,1
|
|
20231103,095100,8566500,8490,8500,8500,8490,41
|
|
20231103,095000,8218390,8490,8490,8490,8490,0
|
|
20231103,094900,8218390,8490,8490,8490,8490,0
|
|
20231103,094800,8218390,8490,8490,8490,8490,0
|
|
20231103,094700,8218390,8490,8490,8490,8490,0
|
|
20231103,094600,8218390,8490,8490,8490,8490,0
|
|
20231103,094500,8218390,8490,8490,8490,8490,0
|
|
20231103,094400,8218390,8490,8490,8490,8490,0
|
|
20231103,094300,8218390,8490,8490,8490,8490,0
|
|
20231103,094200,8218390,8490,8490,8490,8490,0
|
|
20231103,094100,8218390,8490,8490,8490,8490,0
|
|
20231103,094000,8218390,8490,8490,8490,8490,8
|
|
20231103,093900,8150470,8520,8520,8520,8520,0
|
|
20231103,093800,8150470,8520,8520,8520,8520,0
|
|
20231103,093700,8150470,8520,8520,8520,8520,0
|
|
20231103,093600,8150470,8520,8520,8520,8520,0
|
|
20231103,093500,8150470,8520,8520,8520,8520,2
|
|
20231103,093400,8133430,8520,8520,8520,8520,17
|
|
20231103,093300,7988590,8490,8490,8490,8490,0
|
|
20231103,093200,7988590,8490,8490,8490,8490,0
|
|
20231103,093100,7988590,8490,8490,8490,8490,0
|
|
20231103,093000,7988590,8490,8490,8490,8490,75
|
|
20231103,092900,7351840,8490,8490,8490,8490,158
|
|
20231103,092800,6010420,8490,8490,8490,8490,0
|
|
20231103,092700,6010420,8490,8490,8490,8490,0
|
|
20231103,092600,6010420,8490,8490,8490,8490,0
|
|
20231103,092500,6010420,8490,8490,8490,8490,0
|
|
20231103,092400,6010420,8490,8490,8490,8490,0
|
|
20231103,092300,6010420,8490,8490,8490,8490,0
|
|
20231103,092200,6010420,8490,8490,8490,8490,0
|
|
20231103,092100,6010420,8490,8490,8490,8490,20
|
|
20231103,092000,5840620,8490,8490,8490,8490,0
|
|
20231103,091900,5840620,8490,8490,8490,8490,0
|
|
20231103,091800,5840620,8490,8490,8490,8490,0
|
|
20231103,091700,5840620,8490,8490,8490,8490,0
|
|
20231103,091600,5840620,8490,8490,8490,8490,1
|
|
20231103,091500,5832130,8530,8530,8530,8530,0
|
|
20231103,091400,5832130,8530,8530,8530,8530,0
|
|
20231103,091300,5832130,8530,8530,8530,8530,0
|
|
20231103,091200,5832130,8530,8530,8530,8530,0
|
|
20231103,091100,5832130,8530,8530,8530,8530,0
|
|
20231103,091000,5832130,8530,8490,8530,8490,433
|
|
20231103,090900,2150320,8530,8530,8530,8530,3
|
|
20231103,090800,2124730,8540,8540,8540,8540,11
|
|
20231103,090700,2030790,8540,8540,8540,8540,0
|
|
20231103,090600,2030790,8540,8540,8540,8540,195
|
|
20231103,090500,365490,8550,8550,8550,8550,0
|
|
20231103,090400,365490,8550,8550,8550,8550,0
|
|
20231103,090300,365490,8550,8550,8550,8550,0
|
|
20231103,090200,365490,8550,8550,8550,8550,0
|
|
20231103,090100,365490,8550,8550,8550,8550,0
|
|
20231103,090000,365490,8550,8490,8550,8490,43
|