582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183900,111497000,8710,8710,8710,8710,309
|
|
20231102,183800,111497000,8710,8710,8710,8710,0
|
|
20231102,183700,111497000,8710,8710,8710,8710,0
|
|
20231102,183600,111497000,8710,8710,8710,8710,0
|
|
20231102,183500,111497000,8710,8710,8710,8710,0
|
|
20231102,183400,111497000,8710,8710,8710,8710,0
|
|
20231102,183300,111497000,8710,8710,8710,8710,0
|
|
20231102,183200,111497000,8710,8710,8710,8710,0
|
|
20231102,183100,111497000,8710,8710,8710,8710,0
|
|
20231102,183000,111497000,8710,8710,8710,8710,0
|
|
20231102,182900,111497000,8710,8710,8710,8710,0
|
|
20231102,182800,111497000,8710,8710,8710,8710,0
|
|
20231102,182700,111497000,8710,8710,8710,8710,0
|
|
20231102,182600,111497000,8710,8710,8710,8710,0
|
|
20231102,182500,111497000,8710,8710,8710,8710,0
|
|
20231102,182400,111497000,8710,8710,8710,8710,0
|
|
20231102,182300,111497000,8710,8710,8710,8710,0
|
|
20231102,182200,111497000,8710,8710,8710,8710,0
|
|
20231102,182100,111497000,8710,8710,8710,8710,0
|
|
20231102,182000,111497000,8710,8710,8710,8710,0
|
|
20231102,181900,111497000,8710,8710,8710,8710,0
|
|
20231102,181800,111497000,8710,8710,8710,8710,0
|
|
20231102,181700,111497000,8710,8710,8710,8710,0
|
|
20231102,181600,111497000,8710,8710,8710,8710,0
|
|
20231102,181500,111497000,8710,8710,8710,8710,0
|
|
20231102,181400,111497000,8710,8710,8710,8710,0
|
|
20231102,181300,111497000,8710,8710,8710,8710,0
|
|
20231102,181200,111497000,8710,8710,8710,8710,0
|
|
20231102,181100,111497000,8710,8710,8710,8710,0
|
|
20231102,181000,111497000,8710,8710,8710,8710,0
|
|
20231102,180900,111497000,8710,8710,8710,8710,309
|
|
20231102,180800,111497000,8710,8710,8710,8710,0
|
|
20231102,180700,111497000,8710,8710,8710,8710,0
|
|
20231102,180600,111497000,8710,8710,8710,8710,0
|
|
20231102,180500,111497000,8710,8710,8710,8710,0
|
|
20231102,180400,111497000,8710,8710,8710,8710,0
|
|
20231102,180300,111497000,8710,8710,8710,8710,0
|
|
20231102,180200,111497000,8710,8710,8710,8710,0
|
|
20231102,180100,111497000,8710,8710,8710,8710,0
|
|
20231102,180000,111497000,8710,8710,8710,8710,0
|
|
20231102,175900,111497000,8710,8710,8710,8710,0
|
|
20231102,175800,111497000,8710,8710,8710,8710,0
|
|
20231102,175700,111497000,8710,8710,8710,8710,0
|
|
20231102,175600,111497000,8710,8710,8710,8710,0
|
|
20231102,175500,111497000,8710,8710,8710,8710,0
|
|
20231102,175400,111497000,8710,8710,8710,8710,0
|
|
20231102,175300,111497000,8710,8710,8710,8710,0
|
|
20231102,175200,111497000,8710,8710,8710,8710,0
|
|
20231102,175100,111497000,8710,8710,8710,8710,0
|
|
20231102,175000,111497000,8710,8710,8710,8710,0
|
|
20231102,174900,111497000,8710,8710,8710,8710,0
|
|
20231102,174800,111497000,8710,8710,8710,8710,0
|
|
20231102,174700,111497000,8710,8710,8710,8710,0
|
|
20231102,174600,111497000,8710,8710,8710,8710,0
|
|
20231102,174500,111497000,8710,8710,8710,8710,0
|
|
20231102,174400,111497000,8710,8710,8710,8710,0
|
|
20231102,174300,111497000,8710,8710,8710,8710,0
|
|
20231102,174200,111497000,8710,8710,8710,8710,0
|
|
20231102,174100,111497000,8710,8710,8710,8710,0
|
|
20231102,174000,111497000,8710,8710,8710,8710,0
|
|
20231102,173900,111497000,8710,8710,8710,8710,309
|
|
20231102,173800,111497000,8710,8710,8710,8710,0
|
|
20231102,173700,111497000,8710,8710,8710,8710,0
|
|
20231102,173600,111497000,8710,8710,8710,8710,0
|
|
20231102,173500,111497000,8710,8710,8710,8710,0
|
|
20231102,173400,111497000,8710,8710,8710,8710,0
|
|
20231102,173300,111497000,8710,8710,8710,8710,0
|
|
20231102,173200,111497000,8710,8710,8710,8710,0
|
|
20231102,173100,111497000,8710,8710,8710,8710,0
|
|
20231102,173000,111497000,8710,8710,8710,8710,0
|
|
20231102,172900,111497000,8710,8710,8710,8710,0
|
|
20231102,172800,111497000,8710,8710,8710,8710,0
|
|
20231102,172700,111497000,8710,8710,8710,8710,0
|
|
20231102,172600,111497000,8710,8710,8710,8710,0
|
|
20231102,172500,111497000,8710,8710,8710,8710,0
|
|
20231102,172400,111497000,8710,8710,8710,8710,0
|
|
20231102,172300,111497000,8710,8710,8710,8710,0
|
|
20231102,172200,111497000,8710,8710,8710,8710,0
|
|
20231102,172100,111497000,8710,8710,8710,8710,0
|
|
20231102,172000,111497000,8710,8710,8710,8710,0
|
|
20231102,171900,111497000,8710,8710,8710,8710,0
|
|
20231102,171800,111497000,8710,8710,8710,8710,0
|
|
20231102,171700,111497000,8710,8710,8710,8710,0
|
|
20231102,171600,111497000,8710,8710,8710,8710,0
|
|
20231102,171500,111497000,8710,8710,8710,8710,0
|
|
20231102,171400,111497000,8710,8710,8710,8710,0
|
|
20231102,171300,111497000,8710,8710,8710,8710,0
|
|
20231102,171200,111497000,8710,8710,8710,8710,0
|
|
20231102,171100,111497000,8710,8710,8710,8710,0
|
|
20231102,171000,111497000,8710,8710,8710,8710,0
|
|
20231102,170900,111497000,8710,8710,8710,8710,309
|
|
20231102,170800,111497000,8710,8710,8710,8710,0
|
|
20231102,170700,111497000,8710,8710,8710,8710,0
|
|
20231102,170600,111497000,8710,8710,8710,8710,0
|
|
20231102,170500,111497000,8710,8710,8710,8710,0
|
|
20231102,170400,111497000,8710,8710,8710,8710,0
|
|
20231102,170300,111497000,8710,8710,8710,8710,0
|
|
20231102,170200,111497000,8710,8710,8710,8710,0
|
|
20231102,170100,111497000,8710,8710,8710,8710,0
|
|
20231102,170000,111497000,8710,8710,8710,8710,0
|
|
20231102,165900,111497000,8710,8710,8710,8710,0
|
|
20231102,165800,111497000,8710,8710,8710,8710,0
|
|
20231102,165700,111497000,8710,8710,8710,8710,0
|
|
20231102,165600,111497000,8710,8710,8710,8710,0
|
|
20231102,165500,111497000,8710,8710,8710,8710,0
|
|
20231102,165400,111497000,8710,8710,8710,8710,0
|
|
20231102,165300,111497000,8710,8710,8710,8710,0
|
|
20231102,165200,111497000,8710,8710,8710,8710,0
|
|
20231102,165100,111497000,8710,8710,8710,8710,0
|
|
20231102,165000,111497000,8710,8710,8710,8710,0
|
|
20231102,164900,111497000,8710,8710,8710,8710,0
|
|
20231102,164800,111497000,8710,8710,8710,8710,0
|
|
20231102,164700,111497000,8710,8710,8710,8710,0
|
|
20231102,164600,111497000,8710,8710,8710,8710,0
|
|
20231102,164500,111497000,8710,8710,8710,8710,0
|
|
20231102,164400,111497000,8710,8710,8710,8710,0
|
|
20231102,164300,111497000,8710,8710,8710,8710,0
|
|
20231102,164200,111497000,8710,8710,8710,8710,0
|
|
20231102,164100,111497000,8710,8710,8710,8710,0
|
|
20231102,164000,111497000,8710,8710,8710,8710,0
|
|
20231102,163900,111497000,8710,8710,8710,8710,309
|
|
20231102,163800,111497000,8710,8710,8710,8710,0
|
|
20231102,163700,111497000,8710,8710,8710,8710,0
|
|
20231102,163600,111497000,8710,8710,8710,8710,0
|
|
20231102,163500,111497000,8710,8710,8710,8710,0
|
|
20231102,163400,111497000,8710,8710,8710,8710,0
|
|
20231102,163300,111497000,8710,8710,8710,8710,0
|
|
20231102,163200,111497000,8710,8710,8710,8710,0
|
|
20231102,163100,111497000,8710,8710,8710,8710,0
|
|
20231102,163000,111497000,8710,8710,8710,8710,0
|
|
20231102,162900,111497000,8710,8710,8710,8710,0
|
|
20231102,162800,111497000,8710,8710,8710,8710,0
|
|
20231102,162700,111497000,8710,8710,8710,8710,0
|
|
20231102,162600,111497000,8710,8710,8710,8710,0
|
|
20231102,162500,111497000,8710,8710,8710,8710,0
|
|
20231102,162400,111497000,8710,8710,8710,8710,0
|
|
20231102,162300,111497000,8710,8710,8710,8710,0
|
|
20231102,162200,111497000,8710,8710,8710,8710,0
|
|
20231102,162100,111497000,8710,8710,8710,8710,0
|
|
20231102,162000,111497000,8710,8710,8710,8710,0
|
|
20231102,161900,111497000,8710,8710,8710,8710,0
|
|
20231102,161800,111497000,8710,8710,8710,8710,0
|
|
20231102,161700,111497000,8710,8710,8710,8710,0
|
|
20231102,161600,111497000,8710,8710,8710,8710,0
|
|
20231102,161500,111497000,8710,8710,8710,8710,0
|
|
20231102,161400,111497000,8710,8710,8710,8710,0
|
|
20231102,161300,111497000,8710,8710,8710,8710,0
|
|
20231102,161200,111497000,8710,8710,8710,8710,0
|
|
20231102,161100,111497000,8710,8710,8710,8710,0
|
|
20231102,161000,111497000,8710,8710,8710,8710,0
|
|
20231102,160900,111497000,8710,8710,8710,8710,309
|
|
20231102,160800,111497000,8710,8710,8710,8710,0
|
|
20231102,160700,111497000,8710,8710,8710,8710,0
|
|
20231102,160600,111497000,8710,8710,8710,8710,0
|
|
20231102,160500,111497000,8710,8710,8710,8710,0
|
|
20231102,160400,111497000,8710,8710,8710,8710,0
|
|
20231102,160300,111497000,8710,8710,8710,8710,0
|
|
20231102,160200,111497000,8710,8710,8710,8710,0
|
|
20231102,160100,111497000,8710,8710,8710,8710,0
|
|
20231102,160000,111497000,8710,8710,8710,8710,0
|
|
20231102,155900,111497000,8710,8710,8710,8710,0
|
|
20231102,155800,111497000,8710,8710,8710,8710,0
|
|
20231102,155700,111497000,8710,8710,8710,8710,0
|
|
20231102,155600,111497000,8710,8710,8710,8710,0
|
|
20231102,155500,111497000,8710,8710,8710,8710,0
|
|
20231102,155400,111497000,8710,8710,8710,8710,0
|
|
20231102,155300,111497000,8710,8710,8710,8710,0
|
|
20231102,155200,111497000,8710,8710,8710,8710,0
|
|
20231102,155100,111497000,8710,8710,8710,8710,0
|
|
20231102,155000,111497000,8710,8710,8710,8710,0
|
|
20231102,154900,111497000,8710,8710,8710,8710,0
|
|
20231102,154800,111497000,8710,8710,8710,8710,0
|
|
20231102,154700,111497000,8710,8710,8710,8710,0
|
|
20231102,154600,111497000,8710,8710,8710,8710,0
|
|
20231102,154500,111497000,8710,8710,8710,8710,0
|
|
20231102,154400,111497000,8710,8710,8710,8710,0
|
|
20231102,154300,111497000,8710,8710,8710,8710,0
|
|
20231102,154200,111497000,8710,8710,8710,8710,0
|
|
20231102,154100,111497000,8710,8710,8710,8710,0
|
|
20231102,154000,111497000,8710,8710,8710,8710,0
|
|
20231102,153900,111497000,8710,8710,8710,8710,309
|
|
20231102,153800,111497000,8710,8710,8710,8710,0
|
|
20231102,153700,111497000,8710,8710,8710,8710,0
|
|
20231102,153600,111497000,8710,8710,8710,8710,0
|
|
20231102,153500,111497000,8710,8710,8710,8710,0
|
|
20231102,153400,111497000,8710,8710,8710,8710,0
|
|
20231102,153300,111497000,8710,8710,8710,8710,0
|
|
20231102,153200,111497000,8710,8710,8710,8710,0
|
|
20231102,153100,111497000,8710,8710,8710,8710,0
|
|
20231102,153000,111497000,8710,8710,8710,8710,309
|
|
20231102,152900,108805610,8730,8730,8730,8730,0
|
|
20231102,152800,108805610,8730,8730,8730,8730,0
|
|
20231102,152700,108805610,8730,8730,8730,8730,0
|
|
20231102,152600,108805610,8730,8730,8730,8730,0
|
|
20231102,152500,108805610,8730,8730,8730,8730,0
|
|
20231102,152400,108805610,8730,8730,8730,8730,0
|
|
20231102,152300,108805610,8730,8730,8730,8730,0
|
|
20231102,152200,108805610,8730,8730,8730,8730,0
|
|
20231102,152100,108805610,8730,8730,8730,8730,0
|
|
20231102,152000,108805610,8730,8730,8730,8730,0
|
|
20231102,151900,108805610,8730,8730,8730,8730,0
|
|
20231102,151800,108805610,8730,8730,8730,8730,0
|
|
20231102,151700,108805610,8730,8730,8730,8730,0
|
|
20231102,151600,108805610,8730,8730,8730,8730,0
|
|
20231102,151500,108805610,8730,8730,8730,8730,0
|
|
20231102,151400,108805610,8730,8720,8730,8720,72
|
|
20231102,151300,108177590,8720,8720,8720,8720,18
|
|
20231102,151200,108020630,8720,8720,8720,8720,18
|
|
20231102,151100,107863670,8710,8710,8710,8710,0
|
|
20231102,151000,107863670,8710,8720,8720,8710,264
|
|
20231102,150900,105564020,8730,8730,8730,8730,0
|
|
20231102,150800,105564020,8730,8730,8730,8730,0
|
|
20231102,150700,105564020,8730,8730,8730,8730,0
|
|
20231102,150600,105564020,8730,8730,8730,8730,57
|
|
20231102,150500,105066410,8720,8720,8720,8720,0
|
|
20231102,150400,105066410,8720,8720,8720,8720,0
|
|
20231102,150300,105066410,8720,8720,8720,8720,0
|
|
20231102,150200,105066410,8720,8720,8720,8720,1
|
|
20231102,150100,105057690,8720,8720,8720,8720,1
|
|
20231102,150000,105048970,8730,8730,8730,8730,0
|
|
20231102,145900,105048970,8730,8730,8730,8730,0
|
|
20231102,145800,105048970,8730,8730,8730,8730,0
|
|
20231102,145700,105048970,8730,8730,8730,8730,0
|
|
20231102,145600,105048970,8730,8730,8730,8730,18
|
|
20231102,145500,104891830,8720,8720,8720,8720,0
|
|
20231102,145400,104891830,8720,8720,8720,8720,4
|
|
20231102,145300,104856950,8720,8720,8720,8720,0
|
|
20231102,145200,104856950,8720,8720,8720,8720,0
|
|
20231102,145100,104856950,8720,8720,8720,8720,0
|
|
20231102,145000,104856950,8720,8720,8720,8720,0
|
|
20231102,144900,104856950,8720,8720,8720,8720,0
|
|
20231102,144800,104856950,8720,8720,8720,8720,0
|
|
20231102,144700,104856950,8720,8720,8720,8720,0
|
|
20231102,144600,104856950,8720,8720,8720,8720,2
|
|
20231102,144500,104839510,8720,8720,8720,8720,1
|
|
20231102,144400,104830790,8730,8730,8730,8730,0
|
|
20231102,144300,104830790,8730,8730,8730,8730,0
|
|
20231102,144200,104830790,8730,8730,8730,8730,0
|
|
20231102,144100,104830790,8730,8730,8730,8730,0
|
|
20231102,144000,104830790,8730,8730,8730,8730,0
|
|
20231102,143900,104830790,8730,8730,8730,8730,18
|
|
20231102,143800,104673650,8720,8720,8720,8720,33
|
|
20231102,143700,104385890,8720,8720,8720,8720,18
|
|
20231102,143600,104228930,8710,8710,8710,8710,67
|
|
20231102,143500,103645360,8730,8730,8730,8730,0
|
|
20231102,143400,103645360,8730,8730,8730,8730,0
|
|
20231102,143300,103645360,8730,8730,8730,8730,0
|
|
20231102,143200,103645360,8730,8730,8730,8730,0
|
|
20231102,143100,103645360,8730,8730,8730,8730,0
|
|
20231102,143000,103645360,8730,8730,8730,8730,1
|
|
20231102,142900,103636630,8730,8730,8730,8730,0
|
|
20231102,142800,103636630,8730,8730,8730,8730,0
|
|
20231102,142700,103636630,8730,8730,8730,8730,0
|
|
20231102,142600,103636630,8730,8730,8730,8730,0
|
|
20231102,142500,103636630,8730,8730,8730,8730,0
|
|
20231102,142400,103636630,8730,8730,8730,8730,0
|
|
20231102,142300,103636630,8730,8730,8730,8730,0
|
|
20231102,142200,103636630,8730,8730,8730,8730,0
|
|
20231102,142100,103636630,8730,8730,8730,8730,0
|
|
20231102,142000,103636630,8730,8730,8730,8730,0
|
|
20231102,141900,103636630,8730,8730,8730,8730,0
|
|
20231102,141800,103636630,8730,8730,8730,8730,0
|
|
20231102,141700,103636630,8730,8730,8730,8730,0
|
|
20231102,141600,103636630,8730,8730,8730,8730,18
|
|
20231102,141500,103479490,8720,8720,8720,8720,0
|
|
20231102,141400,103479490,8720,8720,8720,8720,0
|
|
20231102,141300,103479490,8720,8720,8720,8720,0
|
|
20231102,141200,103479490,8720,8720,8720,8720,0
|
|
20231102,141100,103479490,8720,8720,8720,8720,0
|
|
20231102,141000,103479490,8720,8720,8720,8720,0
|
|
20231102,140900,103479490,8720,8720,8720,8720,1
|
|
20231102,140800,103470770,8720,8720,8720,8720,6
|
|
20231102,140700,103418450,8730,8730,8730,8730,0
|
|
20231102,140600,103418450,8730,8730,8730,8730,0
|
|
20231102,140500,103418450,8730,8730,8730,8730,38
|
|
20231102,140400,103086710,8720,8720,8720,8720,0
|
|
20231102,140300,103086710,8720,8720,8720,8720,0
|
|
20231102,140200,103086710,8720,8720,8720,8720,0
|
|
20231102,140100,103086710,8720,8720,8720,8720,0
|
|
20231102,140000,103086710,8720,8720,8720,8720,0
|
|
20231102,135900,103086710,8720,8720,8720,8720,0
|
|
20231102,135800,103086710,8720,8720,8720,8720,0
|
|
20231102,135700,103086710,8720,8720,8720,8720,0
|
|
20231102,135600,103086710,8720,8720,8720,8720,0
|
|
20231102,135500,103086710,8720,8720,8720,8720,0
|
|
20231102,135400,103086710,8720,8720,8720,8720,0
|
|
20231102,135300,103086710,8720,8720,8720,8720,0
|
|
20231102,135200,103086710,8720,8720,8720,8720,0
|
|
20231102,135100,103086710,8720,8720,8720,8720,0
|
|
20231102,135000,103086710,8720,8720,8720,8720,0
|
|
20231102,134900,103086710,8720,8720,8720,8720,0
|
|
20231102,134800,103086710,8720,8720,8720,8720,0
|
|
20231102,134700,103086710,8720,8720,8720,8720,0
|
|
20231102,134600,103086710,8720,8720,8720,8720,0
|
|
20231102,134500,103086710,8720,8720,8720,8720,0
|
|
20231102,134400,103086710,8720,8720,8720,8720,0
|
|
20231102,134300,103086710,8720,8720,8720,8720,0
|
|
20231102,134200,103086710,8720,8720,8720,8720,0
|
|
20231102,134100,103086710,8720,8720,8720,8720,0
|
|
20231102,134000,103086710,8720,8720,8720,8720,0
|
|
20231102,133900,103086710,8720,8720,8720,8720,0
|
|
20231102,133800,103086710,8720,8720,8720,8720,0
|
|
20231102,133700,103086710,8720,8720,8720,8720,0
|
|
20231102,133600,103086710,8720,8720,8720,8720,0
|
|
20231102,133500,103086710,8720,8720,8720,8720,0
|
|
20231102,133400,103086710,8720,8720,8720,8720,0
|
|
20231102,133300,103086710,8720,8720,8720,8720,1
|
|
20231102,133200,103077990,8720,8720,8720,8720,21
|
|
20231102,133100,102894870,8720,8720,8720,8720,0
|
|
20231102,133000,102894870,8720,8720,8720,8720,0
|
|
20231102,132900,102894870,8720,8720,8720,8720,0
|
|
20231102,132800,102894870,8720,8720,8720,8720,1
|
|
20231102,132700,102886150,8720,8720,8720,8720,10
|
|
20231102,132600,102798950,8720,8720,8720,8720,0
|
|
20231102,132500,102798950,8720,8720,8720,8720,0
|
|
20231102,132400,102798950,8720,8720,8720,8720,0
|
|
20231102,132300,102798950,8720,8720,8720,8720,0
|
|
20231102,132200,102798950,8720,8720,8720,8720,0
|
|
20231102,132100,102798950,8720,8720,8720,8720,0
|
|
20231102,132000,102798950,8720,8720,8720,8720,0
|
|
20231102,131900,102798950,8720,8720,8720,8720,0
|
|
20231102,131800,102798950,8720,8720,8720,8720,0
|
|
20231102,131700,102798950,8720,8720,8720,8720,0
|
|
20231102,131600,102798950,8720,8720,8720,8720,0
|
|
20231102,131500,102798950,8720,8720,8720,8720,0
|
|
20231102,131400,102798950,8720,8720,8720,8720,0
|
|
20231102,131300,102798950,8720,8720,8720,8720,0
|
|
20231102,131200,102798950,8720,8720,8720,8720,0
|
|
20231102,131100,102798950,8720,8720,8720,8720,0
|
|
20231102,131000,102798950,8720,8720,8720,8720,0
|
|
20231102,130900,102798950,8720,8720,8720,8720,0
|
|
20231102,130800,102798950,8720,8720,8720,8720,0
|
|
20231102,130700,102798950,8720,8720,8720,8720,0
|
|
20231102,130600,102798950,8720,8720,8720,8720,0
|
|
20231102,130500,102798950,8720,8720,8720,8720,0
|
|
20231102,130400,102798950,8720,8720,8720,8720,1
|
|
20231102,130300,102790230,8720,8720,8720,8720,0
|
|
20231102,130200,102790230,8720,8720,8720,8720,0
|
|
20231102,130100,102790230,8720,8720,8720,8720,5
|
|
20231102,130000,102746630,8730,8730,8730,8730,0
|
|
20231102,125900,102746630,8730,8730,8730,8730,0
|
|
20231102,125800,102746630,8730,8730,8730,8730,0
|
|
20231102,125700,102746630,8730,8730,8730,8730,0
|
|
20231102,125600,102746630,8730,8730,8730,8730,0
|
|
20231102,125500,102746630,8730,8730,8730,8730,1
|
|
20231102,125400,102737900,8730,8730,8730,8730,0
|
|
20231102,125300,102737900,8730,8730,8730,8730,0
|
|
20231102,125200,102737900,8730,8730,8730,8730,0
|
|
20231102,125100,102737900,8730,8730,8730,8730,0
|
|
20231102,125000,102737900,8730,8730,8730,8730,0
|
|
20231102,124900,102737900,8730,8730,8730,8730,0
|
|
20231102,124800,102737900,8730,8730,8730,8730,0
|
|
20231102,124700,102737900,8730,8730,8730,8730,0
|
|
20231102,124600,102737900,8730,8730,8730,8730,0
|
|
20231102,124500,102737900,8730,8730,8730,8730,0
|
|
20231102,124400,102737900,8730,8730,8730,8730,0
|
|
20231102,124300,102737900,8730,8730,8730,8730,0
|
|
20231102,124200,102737900,8730,8730,8730,8730,30
|
|
20231102,124100,102476000,8720,8720,8720,8720,1
|
|
20231102,124000,102467280,8720,8720,8720,8720,22
|
|
20231102,123900,102275440,8720,8720,8720,8720,0
|
|
20231102,123800,102275440,8720,8720,8720,8720,0
|
|
20231102,123700,102275440,8720,8720,8720,8720,0
|
|
20231102,123600,102275440,8720,8720,8720,8720,28
|
|
20231102,123500,102031280,8720,8720,8720,8720,0
|
|
20231102,123400,102031280,8720,8720,8720,8720,0
|
|
20231102,123300,102031280,8720,8720,8720,8720,10
|
|
20231102,123200,101944080,8720,8720,8720,8720,0
|
|
20231102,123100,101944080,8720,8720,8720,8720,0
|
|
20231102,123000,101944080,8720,8720,8720,8720,0
|
|
20231102,122900,101944080,8720,8720,8720,8720,0
|
|
20231102,122800,101944080,8720,8720,8720,8720,0
|
|
20231102,122700,101944080,8720,8720,8720,8720,0
|
|
20231102,122600,101944080,8720,8720,8720,8720,0
|
|
20231102,122500,101944080,8720,8720,8720,8720,0
|
|
20231102,122400,101944080,8720,8720,8720,8720,0
|
|
20231102,122300,101944080,8720,8720,8720,8720,0
|
|
20231102,122200,101944080,8720,8720,8720,8720,0
|
|
20231102,122100,101944080,8720,8720,8720,8720,0
|
|
20231102,122000,101944080,8720,8720,8720,8720,0
|
|
20231102,121900,101944080,8720,8720,8720,8720,0
|
|
20231102,121800,101944080,8720,8720,8720,8720,1
|
|
20231102,121700,101935360,8720,8720,8720,8720,0
|
|
20231102,121600,101935360,8720,8720,8720,8720,1
|
|
20231102,121500,101926640,8720,8720,8720,8720,0
|
|
20231102,121400,101926640,8720,8720,8720,8720,0
|
|
20231102,121300,101926640,8720,8720,8720,8720,0
|
|
20231102,121200,101926640,8720,8720,8720,8720,0
|
|
20231102,121100,101926640,8720,8720,8720,8720,0
|
|
20231102,121000,101926640,8720,8720,8720,8720,0
|
|
20231102,120900,101926640,8720,8720,8720,8720,0
|
|
20231102,120800,101926640,8720,8720,8720,8720,0
|
|
20231102,120700,101926640,8720,8720,8720,8720,0
|
|
20231102,120600,101926640,8720,8720,8720,8720,0
|
|
20231102,120500,101926640,8720,8720,8720,8720,0
|
|
20231102,120400,101926640,8720,8720,8720,8720,0
|
|
20231102,120300,101926640,8720,8720,8720,8720,0
|
|
20231102,120200,101926640,8720,8720,8720,8720,0
|
|
20231102,120100,101926640,8720,8720,8720,8720,0
|
|
20231102,120000,101926640,8720,8720,8720,8720,0
|
|
20231102,115900,101926640,8720,8720,8720,8720,0
|
|
20231102,115800,101926640,8720,8720,8720,8720,0
|
|
20231102,115700,101926640,8720,8720,8720,8720,124
|
|
20231102,115600,100845360,8720,8720,8720,8720,20
|
|
20231102,115500,100670960,8720,8720,8720,8720,30
|
|
20231102,115400,100409360,8720,8720,8720,8720,0
|
|
20231102,115300,100409360,8720,8720,8720,8720,0
|
|
20231102,115200,100409360,8720,8720,8720,8720,7
|
|
20231102,115100,100348320,8720,8720,8720,8720,0
|
|
20231102,115000,100348320,8720,8720,8720,8720,0
|
|
20231102,114900,100348320,8720,8720,8720,8720,0
|
|
20231102,114800,100348320,8720,8720,8720,8720,18
|
|
20231102,114700,100191360,8720,8720,8720,8720,0
|
|
20231102,114600,100191360,8720,8720,8720,8720,0
|
|
20231102,114500,100191360,8720,8720,8720,8720,0
|
|
20231102,114400,100191360,8720,8720,8720,8720,2
|
|
20231102,114300,100173920,8720,8720,8720,8720,0
|
|
20231102,114200,100173920,8720,8720,8720,8720,0
|
|
20231102,114100,100173920,8720,8720,8720,8720,31
|
|
20231102,114000,99903600,8730,8730,8730,8730,0
|
|
20231102,113900,99903600,8730,8730,8730,8730,18
|
|
20231102,113800,99746460,8730,8730,8730,8730,0
|
|
20231102,113700,99746460,8730,8730,8730,8730,0
|
|
20231102,113600,99746460,8730,8720,8730,8720,47
|
|
20231102,113500,99336330,8730,8730,8730,8730,0
|
|
20231102,113400,99336330,8730,8730,8730,8730,0
|
|
20231102,113300,99336330,8730,8730,8730,8730,54
|
|
20231102,113200,98864910,8730,8730,8730,8730,54
|
|
20231102,113100,98393490,8720,8720,8720,8720,0
|
|
20231102,113000,98393490,8720,8720,8720,8720,0
|
|
20231102,112900,98393490,8720,8720,8720,8720,0
|
|
20231102,112800,98393490,8720,8720,8720,8720,0
|
|
20231102,112700,98393490,8720,8720,8720,8720,2
|
|
20231102,112600,98376050,8710,8710,8710,8710,0
|
|
20231102,112500,98376050,8710,8710,8710,8710,0
|
|
20231102,112400,98376050,8710,8710,8710,8710,0
|
|
20231102,112300,98376050,8710,8710,8710,8710,0
|
|
20231102,112200,98376050,8710,8710,8710,8710,0
|
|
20231102,112100,98376050,8710,8710,8710,8710,0
|
|
20231102,112000,98376050,8710,8710,8710,8710,101
|
|
20231102,111900,97496340,8710,8710,8710,8710,0
|
|
20231102,111800,97496340,8710,8710,8710,8710,0
|
|
20231102,111700,97496340,8710,8710,8710,8710,0
|
|
20231102,111600,97496340,8710,8760,8760,8710,1021
|
|
20231102,111500,88600710,8780,8780,8780,8780,0
|
|
20231102,111400,88600710,8780,8780,8780,8780,0
|
|
20231102,111300,88600710,8780,8780,8780,8780,3
|
|
20231102,111200,88574370,8780,8780,8780,8780,0
|
|
20231102,111100,88574370,8780,8780,8780,8780,0
|
|
20231102,111000,88574370,8780,8780,8780,8780,0
|
|
20231102,110900,88574370,8780,8780,8780,8780,0
|
|
20231102,110800,88574370,8780,8780,8780,8780,0
|
|
20231102,110700,88574370,8780,8780,8780,8780,0
|
|
20231102,110600,88574370,8780,8780,8780,8780,16
|
|
20231102,110500,88433890,8780,8780,8780,8780,0
|
|
20231102,110400,88433890,8780,8780,8780,8780,0
|
|
20231102,110300,88433890,8780,8780,8780,8780,0
|
|
20231102,110200,88433890,8780,8780,8780,8780,34
|
|
20231102,110100,88135370,8770,8770,8770,8770,0
|
|
20231102,110000,88135370,8770,8770,8770,8770,101
|
|
20231102,105900,87249600,8770,8770,8770,8770,0
|
|
20231102,105800,87249600,8770,8770,8770,8770,0
|
|
20231102,105700,87249600,8770,8770,8770,8770,64
|
|
20231102,105600,86688320,8770,8770,8770,8770,20
|
|
20231102,105500,86512920,8770,8770,8770,8770,0
|
|
20231102,105400,86512920,8770,8770,8770,8770,8
|
|
20231102,105300,86442760,8760,8750,8760,8750,6
|
|
20231102,105200,86390230,8750,8750,8750,8750,18
|
|
20231102,105100,86232730,8760,8780,8780,8760,44
|
|
20231102,105000,85846950,8780,8780,8780,8780,0
|
|
20231102,104900,85846950,8780,8780,8780,8780,0
|
|
20231102,104800,85846950,8780,8790,8790,8780,38
|
|
20231102,104700,85513130,8790,8790,8790,8790,0
|
|
20231102,104600,85513130,8790,8790,8790,8790,0
|
|
20231102,104500,85513130,8790,8790,8790,8790,0
|
|
20231102,104400,85513130,8790,8740,8790,8740,1000
|
|
20231102,104300,76738750,8750,8750,8750,8750,0
|
|
20231102,104200,76738750,8750,8750,8750,8750,0
|
|
20231102,104100,76738750,8750,8750,8750,8750,0
|
|
20231102,104000,76738750,8750,8750,8750,8750,0
|
|
20231102,103900,76738750,8750,8750,8750,8750,0
|
|
20231102,103800,76738750,8750,8750,8750,8750,0
|
|
20231102,103700,76738750,8750,8750,8750,8750,0
|
|
20231102,103600,76738750,8750,8750,8750,8750,0
|
|
20231102,103500,76738750,8750,8750,8750,8750,0
|
|
20231102,103400,76738750,8750,8750,8750,8750,24
|
|
20231102,103300,76528750,8750,8750,8750,8750,0
|
|
20231102,103200,76528750,8750,8750,8750,8750,0
|
|
20231102,103100,76528750,8750,8750,8750,8750,0
|
|
20231102,103000,76528750,8750,8750,8750,8750,18
|
|
20231102,102900,76371250,8750,8750,8750,8750,21
|
|
20231102,102800,76187500,8750,8750,8750,8750,52
|
|
20231102,102700,75732500,8750,8750,8750,8750,31
|
|
20231102,102600,75461250,8760,8760,8760,8760,0
|
|
20231102,102500,75461250,8760,8760,8760,8760,0
|
|
20231102,102400,75461250,8760,8760,8760,8760,0
|
|
20231102,102300,75461250,8760,8760,8760,8760,3
|
|
20231102,102200,75434970,8760,8760,8760,8760,42
|
|
20231102,102100,75067050,8780,8780,8780,8780,17
|
|
20231102,102000,74917790,8780,8780,8780,8780,0
|
|
20231102,101900,74917790,8780,8780,8780,8780,0
|
|
20231102,101800,74917790,8780,8770,8780,8770,70
|
|
20231102,101700,74303820,8770,8770,8770,8770,0
|
|
20231102,101600,74303820,8770,8760,8770,8760,20
|
|
20231102,101500,74128580,8760,8760,8760,8750,136
|
|
20231102,101400,72938220,8760,8760,8760,8760,19
|
|
20231102,101300,72771780,8750,8730,8750,8730,143
|
|
20231102,101200,71521160,8730,8730,8730,8730,41
|
|
20231102,101100,71163230,8730,8730,8730,8730,122
|
|
20231102,101000,70098170,8720,8720,8720,8720,183
|
|
20231102,100900,68502410,8720,8720,8720,8720,1
|
|
20231102,100800,68493690,8720,8720,8720,8720,0
|
|
20231102,100700,68493690,8720,8720,8720,8720,0
|
|
20231102,100600,68493690,8720,8720,8720,8720,0
|
|
20231102,100500,68493690,8720,8720,8720,8720,0
|
|
20231102,100400,68493690,8720,8720,8720,8720,0
|
|
20231102,100300,68493690,8720,8720,8720,8720,1
|
|
20231102,100200,68484970,8720,8720,8720,8720,0
|
|
20231102,100100,68484970,8720,8720,8720,8720,0
|
|
20231102,100000,68484970,8720,8690,8720,8690,2000
|
|
20231102,095900,51046230,8660,8660,8660,8660,0
|
|
20231102,095800,51046230,8660,8660,8660,8660,0
|
|
20231102,095700,51046230,8660,8660,8660,8660,2
|
|
20231102,095600,51028910,8650,8650,8650,8650,0
|
|
20231102,095500,51028910,8650,8650,8650,8650,0
|
|
20231102,095400,51028910,8650,8650,8650,8650,0
|
|
20231102,095300,51028910,8650,8650,8650,8650,1
|
|
20231102,095200,51020260,8640,8640,8640,8640,0
|
|
20231102,095100,51020260,8640,8640,8640,8640,0
|
|
20231102,095000,51020260,8640,8640,8640,8640,0
|
|
20231102,094900,51020260,8640,8640,8640,8640,0
|
|
20231102,094800,51020260,8640,8640,8640,8640,0
|
|
20231102,094700,51020260,8640,8640,8640,8640,0
|
|
20231102,094600,51020260,8640,8640,8640,8640,0
|
|
20231102,094500,51020260,8640,8640,8640,8640,0
|
|
20231102,094400,51020260,8640,8640,8640,8640,0
|
|
20231102,094300,51020260,8640,8640,8640,8640,0
|
|
20231102,094200,51020260,8640,8640,8640,8640,0
|
|
20231102,094100,51020260,8640,8640,8640,8640,0
|
|
20231102,094000,51020260,8640,8640,8640,8640,0
|
|
20231102,093900,51020260,8640,8640,8640,8640,0
|
|
20231102,093800,51020260,8640,8640,8640,8640,0
|
|
20231102,093700,51020260,8640,8640,8640,8640,0
|
|
20231102,093600,51020260,8640,8640,8640,8640,0
|
|
20231102,093500,51020260,8640,8640,8640,8640,0
|
|
20231102,093400,51020260,8640,8670,8670,8640,604
|
|
20231102,093300,45784420,8640,8640,8680,8640,762
|
|
20231102,093200,39178780,8650,8720,8720,8650,2356
|
|
20231102,093100,18722380,8720,8720,8720,8720,0
|
|
20231102,093000,18722380,8720,8720,8720,8720,0
|
|
20231102,092900,18722380,8720,8720,8720,8720,69
|
|
20231102,092800,18120700,8710,8710,8710,8710,51
|
|
20231102,092700,17676490,8700,8700,8700,8700,43
|
|
20231102,092600,17302390,8700,8700,8700,8700,0
|
|
20231102,092500,17302390,8700,8700,8700,8700,0
|
|
20231102,092400,17302390,8700,8690,8700,8690,498
|
|
20231102,092300,12970070,8700,8680,8700,8660,422
|
|
20231102,092200,9311620,8680,8680,8680,8680,52
|
|
20231102,092100,8860260,8680,8690,8690,8680,92
|
|
20231102,092000,8061660,8690,8690,8690,8690,11
|
|
20231102,091900,7966070,8690,8690,8690,8690,0
|
|
20231102,091800,7966070,8690,8690,8690,8690,0
|
|
20231102,091700,7966070,8690,8690,8690,8690,0
|
|
20231102,091600,7966070,8690,8690,8690,8690,1
|
|
20231102,091500,7957380,8690,8690,8690,8690,1
|
|
20231102,091400,7948690,8690,8690,8690,8690,0
|
|
20231102,091300,7948690,8690,8690,8690,8690,23
|
|
20231102,091200,7748820,8690,8690,8690,8690,1
|
|
20231102,091100,7740130,8690,8690,8690,8690,49
|
|
20231102,091000,7314320,8680,8690,8690,8680,383
|
|
20231102,090900,3987730,8690,8690,8690,8690,0
|
|
20231102,090800,3987730,8690,8690,8690,8690,3
|
|
20231102,090700,3961660,8700,8700,8700,8700,18
|
|
20231102,090600,3805060,8720,8720,8720,8720,0
|
|
20231102,090500,3805060,8720,8720,8720,8720,0
|
|
20231102,090400,3805060,8720,8720,8720,8720,0
|
|
20231102,090300,3805060,8720,8700,8720,8700,39
|
|
20231102,090200,3465020,8690,8700,8700,8680,52
|
|
20231102,090100,3013010,8700,8700,8700,8700,1
|
|
20231102,090000,3004310,8690,8720,8730,8690,345
|