588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184500,44870845,4720,4720,4720,4720,171
|
|
20231101,184400,44870845,4720,4720,4720,4720,0
|
|
20231101,184300,44870845,4720,4720,4720,4720,0
|
|
20231101,184200,44870845,4720,4720,4720,4720,0
|
|
20231101,184100,44870845,4720,4720,4720,4720,0
|
|
20231101,184000,44870845,4720,4720,4720,4720,0
|
|
20231101,183900,44870845,4720,4720,4720,4720,0
|
|
20231101,183800,44870845,4720,4720,4720,4720,0
|
|
20231101,183700,44870845,4720,4720,4720,4720,0
|
|
20231101,183600,44870845,4720,4720,4720,4720,0
|
|
20231101,183500,44870845,4720,4720,4720,4720,0
|
|
20231101,183400,44870845,4720,4720,4720,4720,0
|
|
20231101,183300,44870845,4720,4720,4720,4720,0
|
|
20231101,183200,44870845,4720,4720,4720,4720,0
|
|
20231101,183100,44870845,4720,4720,4720,4720,0
|
|
20231101,183000,44870845,4720,4720,4720,4720,0
|
|
20231101,182900,44870845,4720,4720,4720,4720,0
|
|
20231101,182800,44870845,4720,4720,4720,4720,0
|
|
20231101,182700,44870845,4720,4720,4720,4720,0
|
|
20231101,182600,44870845,4720,4720,4720,4720,0
|
|
20231101,182500,44870845,4720,4720,4720,4720,0
|
|
20231101,182400,44870845,4720,4720,4720,4720,0
|
|
20231101,182300,44870845,4720,4720,4720,4720,0
|
|
20231101,182200,44870845,4720,4720,4720,4720,0
|
|
20231101,182100,44870845,4720,4720,4720,4720,0
|
|
20231101,182000,44870845,4720,4720,4720,4720,0
|
|
20231101,181900,44870845,4720,4720,4720,4720,0
|
|
20231101,181800,44870845,4720,4720,4720,4720,0
|
|
20231101,181700,44870845,4720,4720,4720,4720,0
|
|
20231101,181600,44870845,4720,4720,4720,4720,0
|
|
20231101,181500,44870845,4720,4720,4720,4720,171
|
|
20231101,181400,44870845,4720,4720,4720,4720,0
|
|
20231101,181300,44870845,4720,4720,4720,4720,0
|
|
20231101,181200,44870845,4720,4720,4720,4720,0
|
|
20231101,181100,44870845,4720,4720,4720,4720,0
|
|
20231101,181000,44870845,4720,4720,4720,4720,0
|
|
20231101,180900,44870845,4720,4720,4720,4720,0
|
|
20231101,180800,44870845,4720,4720,4720,4720,0
|
|
20231101,180700,44870845,4720,4720,4720,4720,0
|
|
20231101,180600,44870845,4720,4720,4720,4720,0
|
|
20231101,180500,44870845,4720,4720,4720,4720,0
|
|
20231101,180400,44870845,4720,4720,4720,4720,0
|
|
20231101,180300,44870845,4720,4720,4720,4720,0
|
|
20231101,180200,44870845,4720,4720,4720,4720,0
|
|
20231101,180100,44870845,4720,4720,4720,4720,0
|
|
20231101,180000,44870845,4720,4720,4720,4720,0
|
|
20231101,175900,44870845,4720,4720,4720,4720,0
|
|
20231101,175800,44870845,4720,4720,4720,4720,0
|
|
20231101,175700,44870845,4720,4720,4720,4720,0
|
|
20231101,175600,44870845,4720,4720,4720,4720,0
|
|
20231101,175500,44870845,4720,4720,4720,4720,0
|
|
20231101,175400,44870845,4720,4720,4720,4720,0
|
|
20231101,175300,44870845,4720,4720,4720,4720,0
|
|
20231101,175200,44870845,4720,4720,4720,4720,0
|
|
20231101,175100,44870845,4720,4720,4720,4720,0
|
|
20231101,175000,44870845,4720,4720,4720,4720,0
|
|
20231101,174900,44870845,4720,4720,4720,4720,0
|
|
20231101,174800,44870845,4720,4720,4720,4720,0
|
|
20231101,174700,44870845,4720,4720,4720,4720,0
|
|
20231101,174600,44870845,4720,4720,4720,4720,0
|
|
20231101,174500,44870845,4720,4720,4720,4720,171
|
|
20231101,174400,44870845,4720,4720,4720,4720,0
|
|
20231101,174300,44870845,4720,4720,4720,4720,0
|
|
20231101,174200,44870845,4720,4720,4720,4720,0
|
|
20231101,174100,44870845,4720,4720,4720,4720,0
|
|
20231101,174000,44870845,4720,4720,4720,4720,0
|
|
20231101,173900,44870845,4720,4720,4720,4720,0
|
|
20231101,173800,44870845,4720,4720,4720,4720,0
|
|
20231101,173700,44870845,4720,4720,4720,4720,0
|
|
20231101,173600,44870845,4720,4720,4720,4720,0
|
|
20231101,173500,44870845,4720,4720,4720,4720,0
|
|
20231101,173400,44870845,4720,4720,4720,4720,0
|
|
20231101,173300,44870845,4720,4720,4720,4720,0
|
|
20231101,173200,44870845,4720,4720,4720,4720,0
|
|
20231101,173100,44870845,4720,4720,4720,4720,0
|
|
20231101,173000,44870845,4720,4720,4720,4720,0
|
|
20231101,172900,44870845,4720,4720,4720,4720,0
|
|
20231101,172800,44870845,4720,4720,4720,4720,0
|
|
20231101,172700,44870845,4720,4720,4720,4720,0
|
|
20231101,172600,44870845,4720,4720,4720,4720,0
|
|
20231101,172500,44870845,4720,4720,4720,4720,0
|
|
20231101,172400,44870845,4720,4720,4720,4720,0
|
|
20231101,172300,44870845,4720,4720,4720,4720,0
|
|
20231101,172200,44870845,4720,4720,4720,4720,0
|
|
20231101,172100,44870845,4720,4720,4720,4720,0
|
|
20231101,172000,44870845,4720,4720,4720,4720,0
|
|
20231101,171900,44870845,4720,4720,4720,4720,0
|
|
20231101,171800,44870845,4720,4720,4720,4720,0
|
|
20231101,171700,44870845,4720,4720,4720,4720,0
|
|
20231101,171600,44870845,4720,4720,4720,4720,0
|
|
20231101,171500,44870845,4720,4720,4720,4720,171
|
|
20231101,171400,44870845,4720,4720,4720,4720,0
|
|
20231101,171300,44870845,4720,4720,4720,4720,0
|
|
20231101,171200,44870845,4720,4720,4720,4720,0
|
|
20231101,171100,44870845,4720,4720,4720,4720,0
|
|
20231101,171000,44870845,4720,4720,4720,4720,0
|
|
20231101,170900,44870845,4720,4720,4720,4720,0
|
|
20231101,170800,44870845,4720,4720,4720,4720,0
|
|
20231101,170700,44870845,4720,4720,4720,4720,0
|
|
20231101,170600,44870845,4720,4720,4720,4720,0
|
|
20231101,170500,44870845,4720,4720,4720,4720,0
|
|
20231101,170400,44870845,4720,4720,4720,4720,0
|
|
20231101,170300,44870845,4720,4720,4720,4720,0
|
|
20231101,170200,44870845,4720,4720,4720,4720,0
|
|
20231101,170100,44870845,4720,4720,4720,4720,0
|
|
20231101,170000,44870845,4720,4720,4720,4720,0
|
|
20231101,165900,44870845,4720,4720,4720,4720,0
|
|
20231101,165800,44870845,4720,4720,4720,4720,0
|
|
20231101,165700,44870845,4720,4720,4720,4720,0
|
|
20231101,165600,44870845,4720,4720,4720,4720,0
|
|
20231101,165500,44870845,4720,4720,4720,4720,0
|
|
20231101,165400,44870845,4720,4720,4720,4720,0
|
|
20231101,165300,44870845,4720,4720,4720,4720,0
|
|
20231101,165200,44870845,4720,4720,4720,4720,0
|
|
20231101,165100,44870845,4720,4720,4720,4720,0
|
|
20231101,165000,44870845,4720,4720,4720,4720,0
|
|
20231101,164900,44870845,4720,4720,4720,4720,0
|
|
20231101,164800,44870845,4720,4720,4720,4720,0
|
|
20231101,164700,44870845,4720,4720,4720,4720,0
|
|
20231101,164600,44870845,4720,4720,4720,4720,0
|
|
20231101,164500,44870845,4720,4720,4720,4720,171
|
|
20231101,164400,44870845,4720,4720,4720,4720,0
|
|
20231101,164300,44870845,4720,4720,4720,4720,0
|
|
20231101,164200,44870845,4720,4720,4720,4720,0
|
|
20231101,164100,44870845,4720,4720,4720,4720,0
|
|
20231101,164000,44870845,4720,4720,4720,4720,0
|
|
20231101,163900,44870845,4720,4720,4720,4720,0
|
|
20231101,163800,44870845,4720,4720,4720,4720,0
|
|
20231101,163700,44870845,4720,4720,4720,4720,0
|
|
20231101,163600,44870845,4720,4720,4720,4720,0
|
|
20231101,163500,44870845,4720,4720,4720,4720,0
|
|
20231101,163400,44870845,4720,4720,4720,4720,0
|
|
20231101,163300,44870845,4720,4720,4720,4720,0
|
|
20231101,163200,44870845,4720,4720,4720,4720,0
|
|
20231101,163100,44870845,4720,4720,4720,4720,0
|
|
20231101,163000,44870845,4720,4720,4720,4720,0
|
|
20231101,162900,44870845,4720,4720,4720,4720,0
|
|
20231101,162800,44870845,4720,4720,4720,4720,0
|
|
20231101,162700,44870845,4720,4720,4720,4720,0
|
|
20231101,162600,44870845,4720,4720,4720,4720,0
|
|
20231101,162500,44870845,4720,4720,4720,4720,0
|
|
20231101,162400,44870845,4720,4720,4720,4720,0
|
|
20231101,162300,44870845,4720,4720,4720,4720,0
|
|
20231101,162200,44870845,4720,4720,4720,4720,0
|
|
20231101,162100,44870845,4720,4720,4720,4720,0
|
|
20231101,162000,44870845,4720,4720,4720,4720,0
|
|
20231101,161900,44870845,4720,4720,4720,4720,0
|
|
20231101,161800,44870845,4720,4720,4720,4720,0
|
|
20231101,161700,44870845,4720,4720,4720,4720,0
|
|
20231101,161600,44870845,4720,4720,4720,4720,0
|
|
20231101,161500,44870845,4720,4720,4720,4720,171
|
|
20231101,161400,44870845,4720,4720,4720,4720,0
|
|
20231101,161300,44870845,4720,4720,4720,4720,0
|
|
20231101,161200,44870845,4720,4720,4720,4720,0
|
|
20231101,161100,44870845,4720,4720,4720,4720,0
|
|
20231101,161000,44870845,4720,4720,4720,4720,0
|
|
20231101,160900,44870845,4720,4720,4720,4720,0
|
|
20231101,160800,44870845,4720,4720,4720,4720,0
|
|
20231101,160700,44870845,4720,4720,4720,4720,0
|
|
20231101,160600,44870845,4720,4720,4720,4720,0
|
|
20231101,160500,44870845,4720,4720,4720,4720,0
|
|
20231101,160400,44870845,4720,4720,4720,4720,0
|
|
20231101,160300,44870845,4720,4720,4720,4720,0
|
|
20231101,160200,44870845,4720,4720,4720,4720,0
|
|
20231101,160100,44870845,4720,4720,4720,4720,0
|
|
20231101,160000,44870845,4720,4720,4720,4720,0
|
|
20231101,155900,44870845,4720,4720,4720,4720,0
|
|
20231101,155800,44870845,4720,4720,4720,4720,0
|
|
20231101,155700,44870845,4720,4720,4720,4720,0
|
|
20231101,155600,44870845,4720,4720,4720,4720,0
|
|
20231101,155500,44870845,4720,4720,4720,4720,0
|
|
20231101,155400,44870845,4720,4720,4720,4720,0
|
|
20231101,155300,44870845,4720,4720,4720,4720,0
|
|
20231101,155200,44870845,4720,4720,4720,4720,0
|
|
20231101,155100,44870845,4720,4720,4720,4720,0
|
|
20231101,155000,44870845,4720,4720,4720,4720,0
|
|
20231101,154900,44870845,4720,4720,4720,4720,0
|
|
20231101,154800,44870845,4720,4720,4720,4720,0
|
|
20231101,154700,44870845,4720,4720,4720,4720,0
|
|
20231101,154600,44870845,4720,4720,4720,4720,0
|
|
20231101,154500,44870845,4720,4720,4720,4720,171
|
|
20231101,154400,44870845,4720,4720,4720,4720,0
|
|
20231101,154300,44870845,4720,4720,4720,4720,0
|
|
20231101,154200,44870845,4720,4720,4720,4720,0
|
|
20231101,154100,44870845,4720,4720,4720,4720,0
|
|
20231101,154000,44870845,4720,4720,4720,4720,0
|
|
20231101,153900,44870845,4720,4720,4720,4720,0
|
|
20231101,153800,44870845,4720,4720,4720,4720,0
|
|
20231101,153700,44870845,4720,4720,4720,4720,0
|
|
20231101,153600,44870845,4720,4720,4720,4720,0
|
|
20231101,153500,44870845,4720,4720,4720,4720,0
|
|
20231101,153400,44870845,4720,4720,4720,4720,0
|
|
20231101,153300,44870845,4720,4720,4720,4720,0
|
|
20231101,153200,44870845,4720,4720,4720,4720,0
|
|
20231101,153100,44870845,4720,4720,4720,4720,0
|
|
20231101,153000,44870845,4720,4720,4720,4720,171
|
|
20231101,152900,44063725,4720,4720,4720,4720,0
|
|
20231101,152800,44063725,4720,4720,4720,4720,0
|
|
20231101,152700,44063725,4720,4720,4720,4720,0
|
|
20231101,152600,44063725,4720,4720,4720,4720,0
|
|
20231101,152500,44063725,4720,4720,4720,4720,0
|
|
20231101,152400,44063725,4720,4720,4720,4720,0
|
|
20231101,152300,44063725,4720,4720,4720,4720,0
|
|
20231101,152200,44063725,4720,4720,4720,4720,0
|
|
20231101,152100,44063725,4720,4720,4720,4720,0
|
|
20231101,152000,44063725,4720,4720,4720,4720,0
|
|
20231101,151900,44063725,4720,4720,4720,4720,1
|
|
20231101,151800,44059005,4715,4715,4715,4715,75
|
|
20231101,151700,43705380,4715,4715,4715,4715,0
|
|
20231101,151600,43705380,4715,4715,4715,4715,0
|
|
20231101,151500,43705380,4715,4715,4715,4715,0
|
|
20231101,151400,43705380,4715,4715,4715,4715,0
|
|
20231101,151300,43705380,4715,4715,4715,4715,0
|
|
20231101,151200,43705380,4715,4715,4715,4715,0
|
|
20231101,151100,43705380,4715,4715,4715,4715,0
|
|
20231101,151000,43705380,4715,4715,4715,4715,0
|
|
20231101,150900,43705380,4715,4685,4715,4685,11
|
|
20231101,150800,43653790,4715,4715,4715,4715,0
|
|
20231101,150700,43653790,4715,4715,4715,4715,0
|
|
20231101,150600,43653790,4715,4715,4715,4715,0
|
|
20231101,150500,43653790,4715,4715,4715,4715,0
|
|
20231101,150400,43653790,4715,4715,4715,4715,0
|
|
20231101,150300,43653790,4715,4715,4715,4715,2
|
|
20231101,150200,43644360,4680,4685,4685,4680,75
|
|
20231101,150100,43293160,4690,4690,4690,4690,0
|
|
20231101,150000,43293160,4690,4690,4690,4690,61
|
|
20231101,145900,43007070,4720,4720,4720,4720,0
|
|
20231101,145800,43007070,4720,4720,4720,4720,0
|
|
20231101,145700,43007070,4720,4720,4720,4720,0
|
|
20231101,145600,43007070,4720,4720,4720,4720,0
|
|
20231101,145500,43007070,4720,4720,4720,4720,0
|
|
20231101,145400,43007070,4720,4720,4720,4720,0
|
|
20231101,145300,43007070,4720,4720,4720,4720,0
|
|
20231101,145200,43007070,4720,4720,4720,4720,0
|
|
20231101,145100,43007070,4720,4720,4720,4720,0
|
|
20231101,145000,43007070,4720,4720,4720,4720,0
|
|
20231101,144900,43007070,4720,4720,4720,4720,0
|
|
20231101,144800,43007070,4720,4720,4720,4720,0
|
|
20231101,144700,43007070,4720,4720,4720,4720,0
|
|
20231101,144600,43007070,4720,4720,4720,4720,0
|
|
20231101,144500,43007070,4720,4720,4720,4720,0
|
|
20231101,144400,43007070,4720,4720,4720,4720,1
|
|
20231101,144300,43002350,4685,4685,4685,4685,0
|
|
20231101,144200,43002350,4685,4685,4685,4685,0
|
|
20231101,144100,43002350,4685,4685,4685,4685,0
|
|
20231101,144000,43002350,4685,4690,4690,4685,499
|
|
20231101,143900,40664420,4720,4720,4720,4720,0
|
|
20231101,143800,40664420,4720,4720,4720,4720,0
|
|
20231101,143700,40664420,4720,4720,4720,4720,0
|
|
20231101,143600,40664420,4720,4720,4720,4720,0
|
|
20231101,143500,40664420,4720,4720,4720,4720,0
|
|
20231101,143400,40664420,4720,4720,4720,4720,0
|
|
20231101,143300,40664420,4720,4700,4720,4700,2240
|
|
20231101,143200,30136300,4700,4700,4700,4700,0
|
|
20231101,143100,30136300,4700,4700,4700,4700,0
|
|
20231101,143000,30136300,4700,4700,4700,4700,0
|
|
20231101,142900,30136300,4700,4700,4700,4700,0
|
|
20231101,142800,30136300,4700,4700,4700,4700,0
|
|
20231101,142700,30136300,4700,4700,4700,4700,0
|
|
20231101,142600,30136300,4700,4700,4700,4700,0
|
|
20231101,142500,30136300,4700,4700,4700,4700,0
|
|
20231101,142400,30136300,4700,4700,4700,4700,0
|
|
20231101,142300,30136300,4700,4700,4700,4700,0
|
|
20231101,142200,30136300,4700,4700,4700,4700,0
|
|
20231101,142100,30136300,4700,4700,4700,4700,5
|
|
20231101,142000,30112800,4700,4700,4700,4700,0
|
|
20231101,141900,30112800,4700,4700,4700,4700,0
|
|
20231101,141800,30112800,4700,4700,4700,4700,0
|
|
20231101,141700,30112800,4700,4700,4700,4700,0
|
|
20231101,141600,30112800,4700,4700,4700,4700,0
|
|
20231101,141500,30112800,4700,4700,4700,4700,1
|
|
20231101,141400,30108100,4690,4700,4700,4690,293
|
|
20231101,141300,28731800,4695,4695,4695,4695,83
|
|
20231101,141200,28342115,4695,4695,4695,4695,0
|
|
20231101,141100,28342115,4695,4695,4695,4695,57
|
|
20231101,141000,28074500,4695,4695,4695,4695,6
|
|
20231101,140900,28046330,4700,4700,4700,4700,0
|
|
20231101,140800,28046330,4700,4700,4700,4700,0
|
|
20231101,140700,28046330,4700,4700,4700,4700,0
|
|
20231101,140600,28046330,4700,4700,4700,4700,0
|
|
20231101,140500,28046330,4700,4700,4700,4700,0
|
|
20231101,140400,28046330,4700,4700,4700,4700,0
|
|
20231101,140300,28046330,4700,4700,4700,4700,0
|
|
20231101,140200,28046330,4700,4700,4700,4700,0
|
|
20231101,140100,28046330,4700,4700,4700,4700,0
|
|
20231101,140000,28046330,4700,4700,4700,4700,0
|
|
20231101,135900,28046330,4700,4700,4700,4700,0
|
|
20231101,135800,28046330,4700,4700,4700,4700,0
|
|
20231101,135700,28046330,4700,4700,4700,4700,0
|
|
20231101,135600,28046330,4700,4700,4700,4700,0
|
|
20231101,135500,28046330,4700,4700,4700,4700,0
|
|
20231101,135400,28046330,4700,4700,4700,4700,0
|
|
20231101,135300,28046330,4700,4700,4700,4700,0
|
|
20231101,135200,28046330,4700,4700,4700,4700,0
|
|
20231101,135100,28046330,4700,4700,4700,4700,0
|
|
20231101,135000,28046330,4700,4700,4700,4700,0
|
|
20231101,134900,28046330,4700,4700,4700,4700,0
|
|
20231101,134800,28046330,4700,4700,4700,4700,0
|
|
20231101,134700,28046330,4700,4700,4700,4700,0
|
|
20231101,134600,28046330,4700,4700,4700,4700,0
|
|
20231101,134500,28046330,4700,4700,4700,4700,0
|
|
20231101,134400,28046330,4700,4700,4700,4700,0
|
|
20231101,134300,28046330,4700,4700,4700,4700,0
|
|
20231101,134200,28046330,4700,4700,4700,4700,1
|
|
20231101,134100,28041630,4695,4695,4695,4695,352
|
|
20231101,134000,26388990,4700,4700,4700,4700,0
|
|
20231101,133900,26388990,4700,4700,4700,4700,0
|
|
20231101,133800,26388990,4700,4700,4700,4700,0
|
|
20231101,133700,26388990,4700,4700,4700,4700,0
|
|
20231101,133600,26388990,4700,4700,4700,4700,1
|
|
20231101,133500,26384290,4695,4695,4695,4695,0
|
|
20231101,133400,26384290,4695,4695,4695,4695,0
|
|
20231101,133300,26384290,4695,4695,4695,4695,0
|
|
20231101,133200,26384290,4695,4695,4695,4695,0
|
|
20231101,133100,26384290,4695,4695,4695,4695,61
|
|
20231101,133000,26097895,4695,4695,4695,4695,0
|
|
20231101,132900,26097895,4695,4695,4695,4695,0
|
|
20231101,132800,26097895,4695,4695,4695,4695,0
|
|
20231101,132700,26097895,4695,4695,4695,4695,0
|
|
20231101,132600,26097895,4695,4695,4695,4695,0
|
|
20231101,132500,26097895,4695,4695,4695,4695,0
|
|
20231101,132400,26097895,4695,4695,4695,4695,0
|
|
20231101,132300,26097895,4695,4695,4695,4695,0
|
|
20231101,132200,26097895,4695,4695,4695,4695,0
|
|
20231101,132100,26097895,4695,4695,4695,4695,0
|
|
20231101,132000,26097895,4695,4695,4695,4695,0
|
|
20231101,131900,26097895,4695,4695,4695,4695,0
|
|
20231101,131800,26097895,4695,4695,4695,4695,0
|
|
20231101,131700,26097895,4695,4695,4695,4695,0
|
|
20231101,131600,26097895,4695,4695,4695,4695,0
|
|
20231101,131500,26097895,4695,4695,4695,4695,0
|
|
20231101,131400,26097895,4695,4695,4695,4695,0
|
|
20231101,131300,26097895,4695,4695,4695,4695,0
|
|
20231101,131200,26097895,4695,4695,4695,4695,0
|
|
20231101,131100,26097895,4695,4695,4695,4695,1
|
|
20231101,131000,26093200,4680,4680,4680,4680,1
|
|
20231101,130900,26088520,4695,4695,4695,4695,0
|
|
20231101,130800,26088520,4695,4695,4695,4695,0
|
|
20231101,130700,26088520,4695,4695,4695,4695,0
|
|
20231101,130600,26088520,4695,4695,4695,4695,0
|
|
20231101,130500,26088520,4695,4695,4695,4695,0
|
|
20231101,130400,26088520,4695,4695,4695,4695,0
|
|
20231101,130300,26088520,4695,4695,4695,4695,0
|
|
20231101,130200,26088520,4695,4695,4695,4695,0
|
|
20231101,130100,26088520,4695,4695,4695,4695,0
|
|
20231101,130000,26088520,4695,4695,4695,4695,0
|
|
20231101,125900,26088520,4695,4695,4695,4695,0
|
|
20231101,125800,26088520,4695,4695,4695,4695,0
|
|
20231101,125700,26088520,4695,4695,4695,4695,0
|
|
20231101,125600,26088520,4695,4695,4695,4695,0
|
|
20231101,125500,26088520,4695,4695,4695,4695,1
|
|
20231101,125400,26083825,4680,4680,4680,4680,1
|
|
20231101,125300,26079145,4695,4695,4695,4695,0
|
|
20231101,125200,26079145,4695,4695,4695,4695,1
|
|
20231101,125100,26074450,4680,4680,4680,4680,0
|
|
20231101,125000,26074450,4680,4680,4680,4680,0
|
|
20231101,124900,26074450,4680,4680,4680,4680,0
|
|
20231101,124800,26074450,4680,4680,4680,4680,0
|
|
20231101,124700,26074450,4680,4680,4680,4680,0
|
|
20231101,124600,26074450,4680,4680,4680,4680,0
|
|
20231101,124500,26074450,4680,4680,4680,4680,0
|
|
20231101,124400,26074450,4680,4680,4680,4680,0
|
|
20231101,124300,26074450,4680,4680,4680,4680,0
|
|
20231101,124200,26074450,4680,4680,4680,4680,5
|
|
20231101,124100,26051050,4680,4680,4680,4680,0
|
|
20231101,124000,26051050,4680,4680,4680,4680,0
|
|
20231101,123900,26051050,4680,4680,4680,4680,0
|
|
20231101,123800,26051050,4680,4685,4685,4680,243
|
|
20231101,123700,24912600,4695,4695,4695,4695,0
|
|
20231101,123600,24912600,4695,4695,4695,4695,0
|
|
20231101,123500,24912600,4695,4695,4695,4695,0
|
|
20231101,123400,24912600,4695,4695,4695,4695,0
|
|
20231101,123300,24912600,4695,4695,4695,4695,0
|
|
20231101,123200,24912600,4695,4695,4695,4695,0
|
|
20231101,123100,24912600,4695,4695,4695,4695,0
|
|
20231101,123000,24912600,4695,4695,4695,4695,0
|
|
20231101,122900,24912600,4695,4695,4695,4695,0
|
|
20231101,122800,24912600,4695,4695,4695,4695,0
|
|
20231101,122700,24912600,4695,4695,4695,4695,106
|
|
20231101,122600,24414930,4695,4695,4695,4695,0
|
|
20231101,122500,24414930,4695,4695,4695,4695,0
|
|
20231101,122400,24414930,4695,4695,4695,4695,0
|
|
20231101,122300,24414930,4695,4695,4695,4695,0
|
|
20231101,122200,24414930,4695,4695,4695,4685,25
|
|
20231101,122100,24297765,4695,4695,4695,4695,0
|
|
20231101,122000,24297765,4695,4695,4695,4695,0
|
|
20231101,121900,24297765,4695,4695,4695,4695,0
|
|
20231101,121800,24297765,4695,4695,4695,4695,0
|
|
20231101,121700,24297765,4695,4695,4695,4695,1
|
|
20231101,121600,24293070,4685,4685,4685,4685,21
|
|
20231101,121500,24194685,4700,4700,4700,4700,0
|
|
20231101,121400,24194685,4700,4700,4700,4700,0
|
|
20231101,121300,24194685,4700,4700,4700,4700,0
|
|
20231101,121200,24194685,4700,4700,4700,4700,0
|
|
20231101,121100,24194685,4700,4700,4700,4700,0
|
|
20231101,121000,24194685,4700,4700,4700,4700,0
|
|
20231101,120900,24194685,4700,4700,4700,4700,0
|
|
20231101,120800,24194685,4700,4700,4700,4700,0
|
|
20231101,120700,24194685,4700,4700,4700,4700,1
|
|
20231101,120600,24189985,4685,4685,4685,4685,1
|
|
20231101,120500,24185300,4700,4700,4700,4700,0
|
|
20231101,120400,24185300,4700,4700,4700,4700,0
|
|
20231101,120300,24185300,4700,4700,4700,4700,0
|
|
20231101,120200,24185300,4700,4700,4700,4700,0
|
|
20231101,120100,24185300,4700,4700,4700,4700,0
|
|
20231101,120000,24185300,4700,4700,4700,4700,0
|
|
20231101,115900,24185300,4700,4700,4700,4700,0
|
|
20231101,115800,24185300,4700,4700,4700,4700,0
|
|
20231101,115700,24185300,4700,4700,4700,4700,0
|
|
20231101,115600,24185300,4700,4700,4700,4700,0
|
|
20231101,115500,24185300,4700,4700,4700,4700,0
|
|
20231101,115400,24185300,4700,4700,4700,4700,0
|
|
20231101,115300,24185300,4700,4700,4700,4700,0
|
|
20231101,115200,24185300,4700,4700,4700,4700,0
|
|
20231101,115100,24185300,4700,4700,4700,4700,0
|
|
20231101,115000,24185300,4700,4685,4700,4685,2
|
|
20231101,114900,24175915,4700,4700,4700,4700,0
|
|
20231101,114800,24175915,4700,4700,4700,4700,1
|
|
20231101,114700,24171215,4690,4690,4690,4690,149
|
|
20231101,114600,23472405,4690,4690,4690,4690,0
|
|
20231101,114500,23472405,4690,4690,4690,4690,0
|
|
20231101,114400,23472405,4690,4690,4690,4690,0
|
|
20231101,114300,23472405,4690,4690,4690,4690,1
|
|
20231101,114200,23467715,4685,4685,4685,4685,0
|
|
20231101,114100,23467715,4685,4685,4685,4685,0
|
|
20231101,114000,23467715,4685,4685,4685,4685,0
|
|
20231101,113900,23467715,4685,4685,4685,4685,0
|
|
20231101,113800,23467715,4685,4685,4685,4685,0
|
|
20231101,113700,23467715,4685,4685,4685,4685,0
|
|
20231101,113600,23467715,4685,4685,4685,4685,0
|
|
20231101,113500,23467715,4685,4685,4685,4685,0
|
|
20231101,113400,23467715,4685,4690,4690,4685,21
|
|
20231101,113300,23369230,4685,4685,4685,4685,0
|
|
20231101,113200,23369230,4685,4685,4685,4685,0
|
|
20231101,113100,23369230,4685,4685,4685,4685,0
|
|
20231101,113000,23369230,4685,4685,4685,4685,0
|
|
20231101,112900,23369230,4685,4685,4685,4685,0
|
|
20231101,112800,23369230,4685,4685,4685,4685,0
|
|
20231101,112700,23369230,4685,4685,4685,4685,0
|
|
20231101,112600,23369230,4685,4685,4685,4685,0
|
|
20231101,112500,23369230,4685,4685,4685,4685,0
|
|
20231101,112400,23369230,4685,4685,4685,4685,0
|
|
20231101,112300,23369230,4685,4685,4685,4685,0
|
|
20231101,112200,23369230,4685,4685,4685,4685,0
|
|
20231101,112100,23369230,4685,4685,4685,4685,0
|
|
20231101,112000,23369230,4685,4685,4685,4685,0
|
|
20231101,111900,23369230,4685,4685,4685,4685,0
|
|
20231101,111800,23369230,4685,4685,4685,4685,1
|
|
20231101,111700,23364545,4700,4700,4700,4700,0
|
|
20231101,111600,23364545,4700,4700,4700,4700,0
|
|
20231101,111500,23364545,4700,4700,4700,4700,0
|
|
20231101,111400,23364545,4700,4700,4700,4700,0
|
|
20231101,111300,23364545,4700,4700,4700,4700,0
|
|
20231101,111200,23364545,4700,4700,4700,4700,0
|
|
20231101,111100,23364545,4700,4700,4700,4700,50
|
|
20231101,111000,23129545,4700,4700,4700,4700,0
|
|
20231101,110900,23129545,4700,4700,4700,4700,0
|
|
20231101,110800,23129545,4700,4700,4700,4700,0
|
|
20231101,110700,23129545,4700,4700,4700,4700,0
|
|
20231101,110600,23129545,4700,4700,4700,4700,0
|
|
20231101,110500,23129545,4700,4700,4700,4700,0
|
|
20231101,110400,23129545,4700,4700,4700,4700,0
|
|
20231101,110300,23129545,4700,4700,4700,4700,1
|
|
20231101,110200,23124845,4685,4685,4685,4685,1
|
|
20231101,110100,23120160,4700,4700,4700,4700,0
|
|
20231101,110000,23120160,4700,4700,4700,4700,0
|
|
20231101,105900,23120160,4700,4700,4700,4700,0
|
|
20231101,105800,23120160,4700,4700,4700,4700,0
|
|
20231101,105700,23120160,4700,4700,4700,4700,0
|
|
20231101,105600,23120160,4700,4700,4700,4700,0
|
|
20231101,105500,23120160,4700,4700,4700,4700,0
|
|
20231101,105400,23120160,4700,4700,4700,4700,0
|
|
20231101,105300,23120160,4700,4700,4700,4700,1
|
|
20231101,105200,23115460,4700,4700,4700,4700,0
|
|
20231101,105100,23115460,4700,4700,4700,4700,0
|
|
20231101,105000,23115460,4700,4700,4700,4700,0
|
|
20231101,104900,23115460,4700,4700,4700,4700,0
|
|
20231101,104800,23115460,4700,4700,4700,4700,1
|
|
20231101,104700,23110760,4685,4685,4685,4685,0
|
|
20231101,104600,23110760,4685,4685,4685,4685,1
|
|
20231101,104500,23106075,4690,4690,4690,4690,0
|
|
20231101,104400,23106075,4690,4690,4690,4690,0
|
|
20231101,104300,23106075,4690,4690,4690,4690,0
|
|
20231101,104200,23106075,4690,4690,4690,4690,0
|
|
20231101,104100,23106075,4690,4690,4690,4690,0
|
|
20231101,104000,23106075,4690,4690,4690,4690,0
|
|
20231101,103900,23106075,4690,4690,4690,4690,0
|
|
20231101,103800,23106075,4690,4690,4690,4690,0
|
|
20231101,103700,23106075,4690,4690,4690,4690,0
|
|
20231101,103600,23106075,4690,4690,4690,4690,0
|
|
20231101,103500,23106075,4690,4690,4690,4690,0
|
|
20231101,103400,23106075,4690,4690,4690,4690,0
|
|
20231101,103300,23106075,4690,4690,4690,4690,0
|
|
20231101,103200,23106075,4690,4690,4690,4690,0
|
|
20231101,103100,23106075,4690,4690,4690,4690,2
|
|
20231101,103000,23096695,4685,4685,4685,4685,1
|
|
20231101,102900,23092010,4700,4700,4700,4700,0
|
|
20231101,102800,23092010,4700,4700,4700,4700,0
|
|
20231101,102700,23092010,4700,4700,4700,4700,0
|
|
20231101,102600,23092010,4700,4700,4700,4700,0
|
|
20231101,102500,23092010,4700,4700,4700,4700,0
|
|
20231101,102400,23092010,4700,4700,4700,4700,0
|
|
20231101,102300,23092010,4700,4705,4705,4700,1156
|
|
20231101,102200,17658480,4705,4705,4705,4705,0
|
|
20231101,102100,17658480,4705,4705,4705,4705,0
|
|
20231101,102000,17658480,4705,4705,4705,4705,0
|
|
20231101,101900,17658480,4705,4705,4705,4705,0
|
|
20231101,101800,17658480,4705,4705,4705,4705,0
|
|
20231101,101700,17658480,4705,4705,4705,4705,0
|
|
20231101,101600,17658480,4705,4705,4705,4705,0
|
|
20231101,101500,17658480,4705,4705,4705,4705,0
|
|
20231101,101400,17658480,4705,4705,4720,4705,206
|
|
20231101,101300,16687675,4705,4705,4705,4705,0
|
|
20231101,101200,16687675,4705,4705,4705,4705,4
|
|
20231101,101100,16668855,4720,4720,4720,4720,7
|
|
20231101,101000,16635815,4725,4725,4725,4725,0
|
|
20231101,100900,16635815,4725,4725,4725,4725,0
|
|
20231101,100800,16635815,4725,4720,4725,4720,105
|
|
20231101,100700,16140080,4720,4720,4720,4720,0
|
|
20231101,100600,16140080,4720,4720,4720,4720,1
|
|
20231101,100500,16135360,4720,4720,4720,4720,0
|
|
20231101,100400,16135360,4720,4720,4720,4720,0
|
|
20231101,100300,16135360,4720,4720,4720,4720,0
|
|
20231101,100200,16135360,4720,4720,4720,4720,17
|
|
20231101,100100,16055120,4720,4700,4720,4700,105
|
|
20231101,100000,15561600,4700,4700,4700,4700,6
|
|
20231101,095900,15533400,4725,4725,4725,4725,0
|
|
20231101,095800,15533400,4725,4700,4725,4700,2
|
|
20231101,095700,15523975,4725,4725,4725,4725,0
|
|
20231101,095600,15523975,4725,4725,4725,4725,0
|
|
20231101,095500,15523975,4725,4725,4725,4725,0
|
|
20231101,095400,15523975,4725,4720,4725,4720,38
|
|
20231101,095300,15344610,4720,4720,4720,4720,0
|
|
20231101,095200,15344610,4720,4720,4720,4720,0
|
|
20231101,095100,15344610,4720,4720,4720,4720,0
|
|
20231101,095000,15344610,4720,4720,4720,4720,0
|
|
20231101,094900,15344610,4720,4720,4720,4720,0
|
|
20231101,094800,15344610,4720,4720,4720,4720,0
|
|
20231101,094700,15344610,4720,4720,4720,4720,0
|
|
20231101,094600,15344610,4720,4720,4720,4720,10
|
|
20231101,094500,15297410,4700,4700,4700,4700,0
|
|
20231101,094400,15297410,4700,4700,4700,4700,0
|
|
20231101,094300,15297410,4700,4700,4700,4700,0
|
|
20231101,094200,15297410,4700,4700,4700,4700,1
|
|
20231101,094100,15292710,4720,4720,4720,4720,0
|
|
20231101,094000,15292710,4720,4720,4720,4720,0
|
|
20231101,093900,15292710,4720,4720,4720,4720,0
|
|
20231101,093800,15292710,4720,4720,4720,4720,1
|
|
20231101,093700,15287990,4720,4720,4720,4720,0
|
|
20231101,093600,15287990,4720,4720,4720,4720,0
|
|
20231101,093500,15287990,4720,4720,4720,4720,0
|
|
20231101,093400,15287990,4720,4720,4720,4720,0
|
|
20231101,093300,15287990,4720,4720,4720,4720,0
|
|
20231101,093200,15287990,4720,4720,4720,4720,0
|
|
20231101,093100,15287990,4720,4720,4720,4720,0
|
|
20231101,093000,15287990,4720,4720,4720,4720,1
|
|
20231101,092900,15283270,4685,4685,4685,4685,65
|
|
20231101,092800,14978745,4685,4685,4685,4685,50
|
|
20231101,092700,14744495,4685,4685,4685,4685,0
|
|
20231101,092600,14744495,4685,4685,4685,4685,1
|
|
20231101,092500,14739810,4720,4720,4720,4720,0
|
|
20231101,092400,14739810,4720,4715,4720,4715,100
|
|
20231101,092300,14267900,4715,4715,4715,4715,0
|
|
20231101,092200,14267900,4715,4715,4715,4715,2
|
|
20231101,092100,14258470,4710,4710,4710,4710,0
|
|
20231101,092000,14258470,4710,4710,4710,4710,0
|
|
20231101,091900,14258470,4710,4710,4710,4710,0
|
|
20231101,091800,14258470,4710,4710,4710,4710,0
|
|
20231101,091700,14258470,4710,4710,4710,4710,0
|
|
20231101,091600,14258470,4710,4710,4710,4710,0
|
|
20231101,091500,14258470,4710,4710,4710,4710,0
|
|
20231101,091400,14258470,4710,4710,4710,4710,19
|
|
20231101,091300,14168980,4700,4695,4700,4695,746
|
|
20231101,091200,10664435,4690,4690,4690,4690,0
|
|
20231101,091100,10664435,4690,4690,4690,4690,0
|
|
20231101,091000,10664435,4690,4690,4690,4690,0
|
|
20231101,090900,10664435,4690,4690,4690,4690,0
|
|
20231101,090800,10664435,4690,4690,4690,4690,0
|
|
20231101,090700,10664435,4690,4690,4690,4690,0
|
|
20231101,090600,10664435,4690,4690,4690,4690,0
|
|
20231101,090500,10664435,4690,4690,4690,4690,256
|
|
20231101,090400,9463795,4685,4685,4685,4685,0
|
|
20231101,090300,9463795,4685,4685,4685,4685,0
|
|
20231101,090200,9463795,4685,4675,4685,4675,1115
|
|
20231101,090100,4240080,4680,4680,4680,4680,0
|
|
20231101,090000,4240080,4680,4680,4680,4680,906
|