588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184500,51553930,4750,4750,4750,4750,205
|
|
20231102,184400,51553930,4750,4750,4750,4750,0
|
|
20231102,184300,51553930,4750,4750,4750,4750,0
|
|
20231102,184200,51553930,4750,4750,4750,4750,0
|
|
20231102,184100,51553930,4750,4750,4750,4750,0
|
|
20231102,184000,51553930,4750,4750,4750,4750,0
|
|
20231102,183900,51553930,4750,4750,4750,4750,0
|
|
20231102,183800,51553930,4750,4750,4750,4750,0
|
|
20231102,183700,51553930,4750,4750,4750,4750,0
|
|
20231102,183600,51553930,4750,4750,4750,4750,0
|
|
20231102,183500,51553930,4750,4750,4750,4750,0
|
|
20231102,183400,51553930,4750,4750,4750,4750,0
|
|
20231102,183300,51553930,4750,4750,4750,4750,0
|
|
20231102,183200,51553930,4750,4750,4750,4750,0
|
|
20231102,183100,51553930,4750,4750,4750,4750,0
|
|
20231102,183000,51553930,4750,4750,4750,4750,0
|
|
20231102,182900,51553930,4750,4750,4750,4750,0
|
|
20231102,182800,51553930,4750,4750,4750,4750,0
|
|
20231102,182700,51553930,4750,4750,4750,4750,0
|
|
20231102,182600,51553930,4750,4750,4750,4750,0
|
|
20231102,182500,51553930,4750,4750,4750,4750,0
|
|
20231102,182400,51553930,4750,4750,4750,4750,0
|
|
20231102,182300,51553930,4750,4750,4750,4750,0
|
|
20231102,182200,51553930,4750,4750,4750,4750,0
|
|
20231102,182100,51553930,4750,4750,4750,4750,0
|
|
20231102,182000,51553930,4750,4750,4750,4750,0
|
|
20231102,181900,51553930,4750,4750,4750,4750,0
|
|
20231102,181800,51553930,4750,4750,4750,4750,0
|
|
20231102,181700,51553930,4750,4750,4750,4750,0
|
|
20231102,181600,51553930,4750,4750,4750,4750,0
|
|
20231102,181500,51553930,4750,4750,4750,4750,205
|
|
20231102,181400,51553930,4750,4750,4750,4750,0
|
|
20231102,181300,51553930,4750,4750,4750,4750,0
|
|
20231102,181200,51553930,4750,4750,4750,4750,0
|
|
20231102,181100,51553930,4750,4750,4750,4750,0
|
|
20231102,181000,51553930,4750,4750,4750,4750,0
|
|
20231102,180900,51553930,4750,4750,4750,4750,0
|
|
20231102,180800,51553930,4750,4750,4750,4750,0
|
|
20231102,180700,51553930,4750,4750,4750,4750,0
|
|
20231102,180600,51553930,4750,4750,4750,4750,0
|
|
20231102,180500,51553930,4750,4750,4750,4750,0
|
|
20231102,180400,51553930,4750,4750,4750,4750,0
|
|
20231102,180300,51553930,4750,4750,4750,4750,0
|
|
20231102,180200,51553930,4750,4750,4750,4750,0
|
|
20231102,180100,51553930,4750,4750,4750,4750,0
|
|
20231102,180000,51553930,4750,4750,4750,4750,0
|
|
20231102,175900,51553930,4750,4750,4750,4750,0
|
|
20231102,175800,51553930,4750,4750,4750,4750,0
|
|
20231102,175700,51553930,4750,4750,4750,4750,0
|
|
20231102,175600,51553930,4750,4750,4750,4750,0
|
|
20231102,175500,51553930,4750,4750,4750,4750,0
|
|
20231102,175400,51553930,4750,4750,4750,4750,0
|
|
20231102,175300,51553930,4750,4750,4750,4750,0
|
|
20231102,175200,51553930,4750,4750,4750,4750,0
|
|
20231102,175100,51553930,4750,4750,4750,4750,0
|
|
20231102,175000,51553930,4750,4750,4750,4750,0
|
|
20231102,174900,51553930,4750,4750,4750,4750,0
|
|
20231102,174800,51553930,4750,4750,4750,4750,0
|
|
20231102,174700,51553930,4750,4750,4750,4750,0
|
|
20231102,174600,51553930,4750,4750,4750,4750,0
|
|
20231102,174500,51553930,4750,4750,4750,4750,205
|
|
20231102,174400,51553930,4750,4750,4750,4750,0
|
|
20231102,174300,51553930,4750,4750,4750,4750,0
|
|
20231102,174200,51553930,4750,4750,4750,4750,0
|
|
20231102,174100,51553930,4750,4750,4750,4750,0
|
|
20231102,174000,51553930,4750,4750,4750,4750,0
|
|
20231102,173900,51553930,4750,4750,4750,4750,0
|
|
20231102,173800,51553930,4750,4750,4750,4750,0
|
|
20231102,173700,51553930,4750,4750,4750,4750,0
|
|
20231102,173600,51553930,4750,4750,4750,4750,0
|
|
20231102,173500,51553930,4750,4750,4750,4750,0
|
|
20231102,173400,51553930,4750,4750,4750,4750,0
|
|
20231102,173300,51553930,4750,4750,4750,4750,0
|
|
20231102,173200,51553930,4750,4750,4750,4750,0
|
|
20231102,173100,51553930,4750,4750,4750,4750,0
|
|
20231102,173000,51553930,4750,4750,4750,4750,0
|
|
20231102,172900,51553930,4750,4750,4750,4750,0
|
|
20231102,172800,51553930,4750,4750,4750,4750,0
|
|
20231102,172700,51553930,4750,4750,4750,4750,0
|
|
20231102,172600,51553930,4750,4750,4750,4750,0
|
|
20231102,172500,51553930,4750,4750,4750,4750,0
|
|
20231102,172400,51553930,4750,4750,4750,4750,0
|
|
20231102,172300,51553930,4750,4750,4750,4750,0
|
|
20231102,172200,51553930,4750,4750,4750,4750,0
|
|
20231102,172100,51553930,4750,4750,4750,4750,0
|
|
20231102,172000,51553930,4750,4750,4750,4750,0
|
|
20231102,171900,51553930,4750,4750,4750,4750,0
|
|
20231102,171800,51553930,4750,4750,4750,4750,0
|
|
20231102,171700,51553930,4750,4750,4750,4750,0
|
|
20231102,171600,51553930,4750,4750,4750,4750,0
|
|
20231102,171500,51553930,4750,4750,4750,4750,205
|
|
20231102,171400,51553930,4750,4750,4750,4750,0
|
|
20231102,171300,51553930,4750,4750,4750,4750,0
|
|
20231102,171200,51553930,4750,4750,4750,4750,0
|
|
20231102,171100,51553930,4750,4750,4750,4750,0
|
|
20231102,171000,51553930,4750,4750,4750,4750,0
|
|
20231102,170900,51553930,4750,4750,4750,4750,0
|
|
20231102,170800,51553930,4750,4750,4750,4750,0
|
|
20231102,170700,51553930,4750,4750,4750,4750,0
|
|
20231102,170600,51553930,4750,4750,4750,4750,0
|
|
20231102,170500,51553930,4750,4750,4750,4750,0
|
|
20231102,170400,51553930,4750,4750,4750,4750,0
|
|
20231102,170300,51553930,4750,4750,4750,4750,0
|
|
20231102,170200,51553930,4750,4750,4750,4750,0
|
|
20231102,170100,51553930,4750,4750,4750,4750,0
|
|
20231102,170000,51553930,4750,4750,4750,4750,0
|
|
20231102,165900,51553930,4750,4750,4750,4750,0
|
|
20231102,165800,51553930,4750,4750,4750,4750,0
|
|
20231102,165700,51553930,4750,4750,4750,4750,0
|
|
20231102,165600,51553930,4750,4750,4750,4750,0
|
|
20231102,165500,51553930,4750,4750,4750,4750,0
|
|
20231102,165400,51553930,4750,4750,4750,4750,0
|
|
20231102,165300,51553930,4750,4750,4750,4750,0
|
|
20231102,165200,51553930,4750,4750,4750,4750,0
|
|
20231102,165100,51553930,4750,4750,4750,4750,0
|
|
20231102,165000,51553930,4750,4750,4750,4750,0
|
|
20231102,164900,51553930,4750,4750,4750,4750,0
|
|
20231102,164800,51553930,4750,4750,4750,4750,0
|
|
20231102,164700,51553930,4750,4750,4750,4750,0
|
|
20231102,164600,51553930,4750,4750,4750,4750,0
|
|
20231102,164500,51553930,4750,4750,4750,4750,205
|
|
20231102,164400,51553930,4750,4750,4750,4750,0
|
|
20231102,164300,51553930,4750,4750,4750,4750,0
|
|
20231102,164200,51553930,4750,4750,4750,4750,0
|
|
20231102,164100,51553930,4750,4750,4750,4750,0
|
|
20231102,164000,51553930,4750,4750,4750,4750,0
|
|
20231102,163900,51553930,4750,4750,4750,4750,0
|
|
20231102,163800,51553930,4750,4750,4750,4750,0
|
|
20231102,163700,51553930,4750,4750,4750,4750,0
|
|
20231102,163600,51553930,4750,4750,4750,4750,0
|
|
20231102,163500,51553930,4750,4750,4750,4750,0
|
|
20231102,163400,51553930,4750,4750,4750,4750,0
|
|
20231102,163300,51553930,4750,4750,4750,4750,0
|
|
20231102,163200,51553930,4750,4750,4750,4750,0
|
|
20231102,163100,51553930,4750,4750,4750,4750,0
|
|
20231102,163000,51553930,4750,4750,4750,4750,0
|
|
20231102,162900,51553930,4750,4750,4750,4750,0
|
|
20231102,162800,51553930,4750,4750,4750,4750,0
|
|
20231102,162700,51553930,4750,4750,4750,4750,0
|
|
20231102,162600,51553930,4750,4750,4750,4750,0
|
|
20231102,162500,51553930,4750,4750,4750,4750,0
|
|
20231102,162400,51553930,4750,4750,4750,4750,0
|
|
20231102,162300,51553930,4750,4750,4750,4750,0
|
|
20231102,162200,51553930,4750,4750,4750,4750,0
|
|
20231102,162100,51553930,4750,4750,4750,4750,0
|
|
20231102,162000,51553930,4750,4750,4750,4750,0
|
|
20231102,161900,51553930,4750,4750,4750,4750,0
|
|
20231102,161800,51553930,4750,4750,4750,4750,0
|
|
20231102,161700,51553930,4750,4750,4750,4750,0
|
|
20231102,161600,51553930,4750,4750,4750,4750,0
|
|
20231102,161500,51553930,4750,4750,4750,4750,205
|
|
20231102,161400,51553930,4750,4750,4750,4750,0
|
|
20231102,161300,51553930,4750,4750,4750,4750,0
|
|
20231102,161200,51553930,4750,4750,4750,4750,0
|
|
20231102,161100,51553930,4750,4750,4750,4750,0
|
|
20231102,161000,51553930,4750,4750,4750,4750,0
|
|
20231102,160900,51553930,4750,4750,4750,4750,0
|
|
20231102,160800,51553930,4750,4750,4750,4750,0
|
|
20231102,160700,51553930,4750,4750,4750,4750,0
|
|
20231102,160600,51553930,4750,4750,4750,4750,0
|
|
20231102,160500,51553930,4750,4750,4750,4750,0
|
|
20231102,160400,51553930,4750,4750,4750,4750,0
|
|
20231102,160300,51553930,4750,4750,4750,4750,0
|
|
20231102,160200,51553930,4750,4750,4750,4750,0
|
|
20231102,160100,51553930,4750,4750,4750,4750,0
|
|
20231102,160000,51553930,4750,4750,4750,4750,0
|
|
20231102,155900,51553930,4750,4750,4750,4750,0
|
|
20231102,155800,51553930,4750,4750,4750,4750,0
|
|
20231102,155700,51553930,4750,4750,4750,4750,0
|
|
20231102,155600,51553930,4750,4750,4750,4750,0
|
|
20231102,155500,51553930,4750,4750,4750,4750,0
|
|
20231102,155400,51553930,4750,4750,4750,4750,0
|
|
20231102,155300,51553930,4750,4750,4750,4750,0
|
|
20231102,155200,51553930,4750,4750,4750,4750,0
|
|
20231102,155100,51553930,4750,4750,4750,4750,0
|
|
20231102,155000,51553930,4750,4750,4750,4750,0
|
|
20231102,154900,51553930,4750,4750,4750,4750,0
|
|
20231102,154800,51553930,4750,4750,4750,4750,0
|
|
20231102,154700,51553930,4750,4750,4750,4750,0
|
|
20231102,154600,51553930,4750,4750,4750,4750,0
|
|
20231102,154500,51553930,4750,4750,4750,4750,205
|
|
20231102,154400,51553930,4750,4750,4750,4750,0
|
|
20231102,154300,51553930,4750,4750,4750,4750,0
|
|
20231102,154200,51553930,4750,4750,4750,4750,0
|
|
20231102,154100,51553930,4750,4750,4750,4750,0
|
|
20231102,154000,51553930,4750,4750,4750,4750,0
|
|
20231102,153900,51553930,4750,4750,4750,4750,0
|
|
20231102,153800,51553930,4750,4750,4750,4750,0
|
|
20231102,153700,51553930,4750,4750,4750,4750,0
|
|
20231102,153600,51553930,4750,4750,4750,4750,0
|
|
20231102,153500,51553930,4750,4750,4750,4750,0
|
|
20231102,153400,51553930,4750,4750,4750,4750,0
|
|
20231102,153300,51553930,4750,4750,4750,4750,0
|
|
20231102,153200,51553930,4750,4750,4750,4750,0
|
|
20231102,153100,51553930,4750,4750,4750,4750,0
|
|
20231102,153000,51553930,4750,4750,4750,4750,205
|
|
20231102,152900,50580180,4750,4750,4750,4750,0
|
|
20231102,152800,50580180,4750,4750,4750,4750,0
|
|
20231102,152700,50580180,4750,4750,4750,4750,0
|
|
20231102,152600,50580180,4750,4750,4750,4750,0
|
|
20231102,152500,50580180,4750,4750,4750,4750,0
|
|
20231102,152400,50580180,4750,4750,4750,4750,0
|
|
20231102,152300,50580180,4750,4750,4750,4750,0
|
|
20231102,152200,50580180,4750,4750,4750,4750,0
|
|
20231102,152100,50580180,4750,4750,4750,4750,0
|
|
20231102,152000,50580180,4750,4750,4750,4750,0
|
|
20231102,151900,50580180,4750,4750,4750,4750,2000
|
|
20231102,151800,41080180,4750,4750,4750,4750,100
|
|
20231102,151700,40605180,4750,4750,4750,4750,0
|
|
20231102,151600,40605180,4750,4750,4750,4750,0
|
|
20231102,151500,40605180,4750,4750,4750,4750,2000
|
|
20231102,151400,31105180,4750,4750,4750,4750,0
|
|
20231102,151300,31105180,4750,4750,4750,4750,0
|
|
20231102,151200,31105180,4750,4750,4750,4750,0
|
|
20231102,151100,31105180,4750,4750,4750,4750,0
|
|
20231102,151000,31105180,4750,4750,4750,4750,0
|
|
20231102,150900,31105180,4750,4750,4750,4750,0
|
|
20231102,150800,31105180,4750,4750,4750,4750,0
|
|
20231102,150700,31105180,4750,4750,4750,4750,0
|
|
20231102,150600,31105180,4750,4750,4750,4750,0
|
|
20231102,150500,31105180,4750,4750,4750,4750,0
|
|
20231102,150400,31105180,4750,4750,4750,4750,0
|
|
20231102,150300,31105180,4750,4750,4750,4750,1
|
|
20231102,150200,31100430,4750,4750,4750,4750,0
|
|
20231102,150100,31100430,4750,4750,4750,4750,0
|
|
20231102,150000,31100430,4750,4750,4750,4750,0
|
|
20231102,145900,31100430,4750,4750,4750,4750,0
|
|
20231102,145800,31100430,4750,4750,4750,4750,0
|
|
20231102,145700,31100430,4750,4750,4750,4750,0
|
|
20231102,145600,31100430,4750,4750,4750,4750,0
|
|
20231102,145500,31100430,4750,4750,4750,4750,0
|
|
20231102,145400,31100430,4750,4750,4750,4750,0
|
|
20231102,145300,31100430,4750,4750,4750,4750,0
|
|
20231102,145200,31100430,4750,4750,4750,4750,0
|
|
20231102,145100,31100430,4750,4750,4750,4750,0
|
|
20231102,145000,31100430,4750,4750,4750,4750,0
|
|
20231102,144900,31100430,4750,4750,4750,4750,0
|
|
20231102,144800,31100430,4750,4750,4750,4750,0
|
|
20231102,144700,31100430,4750,4750,4750,4750,0
|
|
20231102,144600,31100430,4750,4735,4750,4735,581
|
|
20231102,144500,28344625,4730,4730,4730,4730,821
|
|
20231102,144400,24461295,4730,4730,4730,4730,0
|
|
20231102,144300,24461295,4730,4730,4730,4730,0
|
|
20231102,144200,24461295,4730,4730,4730,4730,0
|
|
20231102,144100,24461295,4730,4730,4730,4730,0
|
|
20231102,144000,24461295,4730,4730,4730,4730,0
|
|
20231102,143900,24461295,4730,4730,4730,4730,0
|
|
20231102,143800,24461295,4730,4730,4730,4730,0
|
|
20231102,143700,24461295,4730,4730,4730,4730,0
|
|
20231102,143600,24461295,4730,4730,4730,4730,0
|
|
20231102,143500,24461295,4730,4730,4730,4730,0
|
|
20231102,143400,24461295,4730,4730,4730,4730,0
|
|
20231102,143300,24461295,4730,4730,4730,4730,0
|
|
20231102,143200,24461295,4730,4730,4730,4730,0
|
|
20231102,143100,24461295,4730,4730,4730,4730,0
|
|
20231102,143000,24461295,4730,4730,4730,4730,0
|
|
20231102,142900,24461295,4730,4730,4730,4730,0
|
|
20231102,142800,24461295,4730,4730,4730,4730,0
|
|
20231102,142700,24461295,4730,4730,4730,4730,0
|
|
20231102,142600,24461295,4730,4730,4730,4730,0
|
|
20231102,142500,24461295,4730,4730,4730,4730,0
|
|
20231102,142400,24461295,4730,4730,4730,4730,0
|
|
20231102,142300,24461295,4730,4730,4730,4730,0
|
|
20231102,142200,24461295,4730,4730,4730,4730,0
|
|
20231102,142100,24461295,4730,4730,4730,4730,0
|
|
20231102,142000,24461295,4730,4730,4730,4730,0
|
|
20231102,141900,24461295,4730,4730,4730,4730,0
|
|
20231102,141800,24461295,4730,4730,4730,4730,0
|
|
20231102,141700,24461295,4730,4730,4730,4730,0
|
|
20231102,141600,24461295,4730,4730,4730,4730,78
|
|
20231102,141500,24092355,4730,4730,4730,4730,0
|
|
20231102,141400,24092355,4730,4730,4730,4730,0
|
|
20231102,141300,24092355,4730,4730,4730,4730,0
|
|
20231102,141200,24092355,4730,4730,4730,4730,0
|
|
20231102,141100,24092355,4730,4730,4730,4730,0
|
|
20231102,141000,24092355,4730,4730,4730,4730,0
|
|
20231102,140900,24092355,4730,4730,4730,4730,0
|
|
20231102,140800,24092355,4730,4730,4730,4730,82
|
|
20231102,140700,23704495,4730,4730,4730,4730,0
|
|
20231102,140600,23704495,4730,4730,4730,4730,94
|
|
20231102,140500,23259875,4730,4730,4730,4730,340
|
|
20231102,140400,21651675,4740,4740,4740,4740,0
|
|
20231102,140300,21651675,4740,4740,4740,4740,0
|
|
20231102,140200,21651675,4740,4740,4740,4740,0
|
|
20231102,140100,21651675,4740,4740,4740,4740,0
|
|
20231102,140000,21651675,4740,4740,4740,4740,0
|
|
20231102,135900,21651675,4740,4740,4740,4740,0
|
|
20231102,135800,21651675,4740,4740,4740,4740,0
|
|
20231102,135700,21651675,4740,4740,4740,4735,3
|
|
20231102,135600,21637460,4735,4735,4735,4735,0
|
|
20231102,135500,21637460,4735,4735,4735,4735,80
|
|
20231102,135400,21258660,4740,4740,4740,4740,0
|
|
20231102,135300,21258660,4740,4740,4740,4740,0
|
|
20231102,135200,21258660,4740,4740,4740,4740,0
|
|
20231102,135100,21258660,4740,4740,4740,4740,500
|
|
20231102,135000,18888660,4740,4740,4740,4740,0
|
|
20231102,134900,18888660,4740,4740,4740,4740,0
|
|
20231102,134800,18888660,4740,4740,4740,4740,0
|
|
20231102,134700,18888660,4740,4740,4740,4740,0
|
|
20231102,134600,18888660,4740,4740,4740,4740,1
|
|
20231102,134500,18883920,4740,4740,4740,4740,0
|
|
20231102,134400,18883920,4740,4740,4740,4740,0
|
|
20231102,134300,18883920,4740,4740,4740,4740,0
|
|
20231102,134200,18883920,4740,4740,4740,4740,0
|
|
20231102,134100,18883920,4740,4740,4740,4740,0
|
|
20231102,134000,18883920,4740,4740,4740,4740,310
|
|
20231102,133900,17414520,4750,4750,4750,4750,0
|
|
20231102,133800,17414520,4750,4750,4750,4750,1
|
|
20231102,133700,17409770,4740,4740,4740,4740,0
|
|
20231102,133600,17409770,4740,4740,4740,4740,0
|
|
20231102,133500,17409770,4740,4740,4740,4740,10
|
|
20231102,133400,17362370,4750,4750,4750,4750,1
|
|
20231102,133300,17357620,4740,4740,4740,4740,0
|
|
20231102,133200,17357620,4740,4740,4740,4740,0
|
|
20231102,133100,17357620,4740,4740,4740,4740,0
|
|
20231102,133000,17357620,4740,4740,4740,4740,0
|
|
20231102,132900,17357620,4740,4740,4740,4740,86
|
|
20231102,132800,16949980,4750,4750,4750,4750,0
|
|
20231102,132700,16949980,4750,4750,4750,4750,0
|
|
20231102,132600,16949980,4750,4750,4750,4750,0
|
|
20231102,132500,16949980,4750,4750,4750,4750,0
|
|
20231102,132400,16949980,4750,4750,4750,4750,0
|
|
20231102,132300,16949980,4750,4750,4750,4750,0
|
|
20231102,132200,16949980,4750,4750,4750,4750,0
|
|
20231102,132100,16949980,4750,4750,4750,4750,0
|
|
20231102,132000,16949980,4750,4750,4750,4750,0
|
|
20231102,131900,16949980,4750,4750,4750,4750,0
|
|
20231102,131800,16949980,4750,4750,4750,4750,0
|
|
20231102,131700,16949980,4750,4750,4750,4750,0
|
|
20231102,131600,16949980,4750,4750,4750,4750,24
|
|
20231102,131500,16835980,4750,4750,4750,4750,4
|
|
20231102,131400,16816980,4765,4765,4765,4765,0
|
|
20231102,131300,16816980,4765,4765,4765,4765,0
|
|
20231102,131200,16816980,4765,4765,4765,4765,0
|
|
20231102,131100,16816980,4765,4765,4765,4765,0
|
|
20231102,131000,16816980,4765,4765,4765,4765,0
|
|
20231102,130900,16816980,4765,4765,4765,4765,0
|
|
20231102,130800,16816980,4765,4765,4765,4765,0
|
|
20231102,130700,16816980,4765,4765,4765,4765,0
|
|
20231102,130600,16816980,4765,4765,4765,4765,0
|
|
20231102,130500,16816980,4765,4765,4765,4765,0
|
|
20231102,130400,16816980,4765,4765,4765,4765,0
|
|
20231102,130300,16816980,4765,4765,4765,4765,0
|
|
20231102,130200,16816980,4765,4765,4765,4765,0
|
|
20231102,130100,16816980,4765,4765,4765,4765,0
|
|
20231102,130000,16816980,4765,4755,4765,4755,52
|
|
20231102,125900,16569620,4765,4765,4765,4765,0
|
|
20231102,125800,16569620,4765,4765,4765,4765,0
|
|
20231102,125700,16569620,4765,4765,4765,4765,0
|
|
20231102,125600,16569620,4765,4765,4765,4765,0
|
|
20231102,125500,16569620,4765,4765,4765,4765,0
|
|
20231102,125400,16569620,4765,4765,4765,4765,83
|
|
20231102,125300,16174125,4765,4765,4765,4765,0
|
|
20231102,125200,16174125,4765,4765,4765,4765,0
|
|
20231102,125100,16174125,4765,4765,4765,4765,157
|
|
20231102,125000,15426020,4760,4760,4760,4760,0
|
|
20231102,124900,15426020,4760,4760,4760,4760,0
|
|
20231102,124800,15426020,4760,4760,4760,4760,0
|
|
20231102,124700,15426020,4760,4760,4760,4760,0
|
|
20231102,124600,15426020,4760,4760,4760,4760,0
|
|
20231102,124500,15426020,4760,4760,4760,4760,0
|
|
20231102,124400,15426020,4760,4760,4760,4760,100
|
|
20231102,124300,14950020,4770,4770,4770,4770,0
|
|
20231102,124200,14950020,4770,4770,4770,4770,0
|
|
20231102,124100,14950020,4770,4770,4770,4770,0
|
|
20231102,124000,14950020,4770,4770,4770,4770,0
|
|
20231102,123900,14950020,4770,4770,4770,4770,125
|
|
20231102,123800,14353770,4770,4770,4770,4770,0
|
|
20231102,123700,14353770,4770,4770,4770,4770,0
|
|
20231102,123600,14353770,4770,4770,4770,4770,0
|
|
20231102,123500,14353770,4770,4770,4770,4770,0
|
|
20231102,123400,14353770,4770,4770,4770,4770,7
|
|
20231102,123300,14320380,4770,4770,4770,4770,0
|
|
20231102,123200,14320380,4770,4770,4770,4770,0
|
|
20231102,123100,14320380,4770,4770,4770,4770,0
|
|
20231102,123000,14320380,4770,4770,4770,4770,0
|
|
20231102,122900,14320380,4770,4770,4770,4770,0
|
|
20231102,122800,14320380,4770,4770,4770,4770,0
|
|
20231102,122700,14320380,4770,4770,4770,4770,0
|
|
20231102,122600,14320380,4770,4770,4770,4770,0
|
|
20231102,122500,14320380,4770,4770,4770,4770,0
|
|
20231102,122400,14320380,4770,4770,4770,4770,0
|
|
20231102,122300,14320380,4770,4770,4770,4770,0
|
|
20231102,122200,14320380,4770,4770,4770,4770,1
|
|
20231102,122100,14315610,4770,4770,4770,4770,0
|
|
20231102,122000,14315610,4770,4770,4770,4770,0
|
|
20231102,121900,14315610,4770,4770,4770,4770,0
|
|
20231102,121800,14315610,4770,4770,4770,4770,0
|
|
20231102,121700,14315610,4770,4770,4770,4770,0
|
|
20231102,121600,14315610,4770,4770,4770,4770,0
|
|
20231102,121500,14315610,4770,4770,4770,4770,0
|
|
20231102,121400,14315610,4770,4770,4770,4770,0
|
|
20231102,121300,14315610,4770,4770,4770,4770,0
|
|
20231102,121200,14315610,4770,4770,4770,4770,0
|
|
20231102,121100,14315610,4770,4770,4770,4770,0
|
|
20231102,121000,14315610,4770,4770,4770,4770,0
|
|
20231102,120900,14315610,4770,4770,4770,4770,0
|
|
20231102,120800,14315610,4770,4770,4770,4770,0
|
|
20231102,120700,14315610,4770,4770,4770,4770,0
|
|
20231102,120600,14315610,4770,4770,4770,4770,0
|
|
20231102,120500,14315610,4770,4770,4770,4770,0
|
|
20231102,120400,14315610,4770,4770,4770,4770,0
|
|
20231102,120300,14315610,4770,4770,4770,4770,0
|
|
20231102,120200,14315610,4770,4770,4770,4770,0
|
|
20231102,120100,14315610,4770,4770,4770,4770,16
|
|
20231102,120000,14239290,4770,4770,4770,4770,0
|
|
20231102,115900,14239290,4770,4770,4770,4770,0
|
|
20231102,115800,14239290,4770,4770,4770,4770,0
|
|
20231102,115700,14239290,4770,4770,4770,4770,0
|
|
20231102,115600,14239290,4770,4770,4770,4770,0
|
|
20231102,115500,14239290,4770,4770,4770,4770,0
|
|
20231102,115400,14239290,4770,4770,4770,4770,0
|
|
20231102,115300,14239290,4770,4770,4770,4770,0
|
|
20231102,115200,14239290,4770,4770,4770,4770,0
|
|
20231102,115100,14239290,4770,4770,4770,4770,0
|
|
20231102,115000,14239290,4770,4770,4770,4770,0
|
|
20231102,114900,14239290,4770,4770,4770,4770,0
|
|
20231102,114800,14239290,4770,4770,4770,4770,0
|
|
20231102,114700,14239290,4770,4770,4770,4770,0
|
|
20231102,114600,14239290,4770,4770,4770,4770,0
|
|
20231102,114500,14239290,4770,4770,4770,4770,0
|
|
20231102,114400,14239290,4770,4770,4770,4770,16
|
|
20231102,114300,14162970,4770,4770,4770,4770,0
|
|
20231102,114200,14162970,4770,4770,4770,4770,0
|
|
20231102,114100,14162970,4770,4770,4770,4770,0
|
|
20231102,114000,14162970,4770,4770,4770,4770,0
|
|
20231102,113900,14162970,4770,4770,4770,4770,0
|
|
20231102,113800,14162970,4770,4770,4770,4770,0
|
|
20231102,113700,14162970,4770,4770,4770,4770,0
|
|
20231102,113600,14162970,4770,4770,4770,4770,0
|
|
20231102,113500,14162970,4770,4770,4770,4770,0
|
|
20231102,113400,14162970,4770,4770,4770,4770,0
|
|
20231102,113300,14162970,4770,4770,4770,4770,0
|
|
20231102,113200,14162970,4770,4770,4770,4770,0
|
|
20231102,113100,14162970,4770,4770,4770,4770,0
|
|
20231102,113000,14162970,4770,4770,4770,4770,0
|
|
20231102,112900,14162970,4770,4770,4770,4770,0
|
|
20231102,112800,14162970,4770,4770,4770,4770,0
|
|
20231102,112700,14162970,4770,4770,4770,4770,16
|
|
20231102,112600,14086650,4770,4770,4770,4770,0
|
|
20231102,112500,14086650,4770,4770,4770,4770,0
|
|
20231102,112400,14086650,4770,4770,4770,4770,0
|
|
20231102,112300,14086650,4770,4770,4770,4770,0
|
|
20231102,112200,14086650,4770,4770,4770,4770,0
|
|
20231102,112100,14086650,4770,4770,4770,4770,0
|
|
20231102,112000,14086650,4770,4770,4770,4770,0
|
|
20231102,111900,14086650,4770,4770,4770,4770,0
|
|
20231102,111800,14086650,4770,4770,4770,4770,0
|
|
20231102,111700,14086650,4770,4770,4770,4770,0
|
|
20231102,111600,14086650,4770,4770,4770,4770,0
|
|
20231102,111500,14086650,4770,4770,4770,4770,0
|
|
20231102,111400,14086650,4770,4770,4770,4770,0
|
|
20231102,111300,14086650,4770,4770,4770,4770,0
|
|
20231102,111200,14086650,4770,4770,4770,4770,0
|
|
20231102,111100,14086650,4770,4770,4770,4770,0
|
|
20231102,111000,14086650,4770,4770,4770,4770,216
|
|
20231102,110900,13056330,4775,4775,4775,4775,0
|
|
20231102,110800,13056330,4775,4770,4775,4770,210
|
|
20231102,110700,12054130,4770,4770,4770,4770,0
|
|
20231102,110600,12054130,4770,4770,4770,4770,0
|
|
20231102,110500,12054130,4770,4770,4770,4770,0
|
|
20231102,110400,12054130,4770,4770,4770,4770,0
|
|
20231102,110300,12054130,4770,4770,4770,4770,0
|
|
20231102,110200,12054130,4770,4770,4770,4770,0
|
|
20231102,110100,12054130,4770,4770,4770,4770,0
|
|
20231102,110000,12054130,4770,4770,4770,4770,0
|
|
20231102,105900,12054130,4770,4770,4770,4770,0
|
|
20231102,105800,12054130,4770,4770,4770,4770,0
|
|
20231102,105700,12054130,4770,4770,4770,4770,0
|
|
20231102,105600,12054130,4770,4770,4770,4770,1
|
|
20231102,105500,12049360,4775,4775,4775,4775,0
|
|
20231102,105400,12049360,4775,4775,4775,4775,0
|
|
20231102,105300,12049360,4775,4775,4775,4775,16
|
|
20231102,105200,11972960,4775,4775,4775,4775,0
|
|
20231102,105100,11972960,4775,4775,4775,4775,0
|
|
20231102,105000,11972960,4775,4760,4775,4760,42
|
|
20231102,104900,11772530,4760,4760,4760,4760,0
|
|
20231102,104800,11772530,4760,4760,4760,4760,4
|
|
20231102,104700,11753490,4775,4775,4775,4775,0
|
|
20231102,104600,11753490,4775,4775,4775,4775,0
|
|
20231102,104500,11753490,4775,4775,4775,4775,0
|
|
20231102,104400,11753490,4775,4775,4775,4775,0
|
|
20231102,104300,11753490,4775,4775,4775,4775,0
|
|
20231102,104200,11753490,4775,4775,4775,4775,21
|
|
20231102,104100,11653215,4775,4775,4775,4775,0
|
|
20231102,104000,11653215,4775,4775,4775,4775,0
|
|
20231102,103900,11653215,4775,4775,4775,4775,0
|
|
20231102,103800,11653215,4775,4775,4775,4775,0
|
|
20231102,103700,11653215,4775,4775,4775,4775,5
|
|
20231102,103600,11629340,4785,4785,4785,4785,16
|
|
20231102,103500,11552780,4780,4780,4780,4780,16
|
|
20231102,103400,11476300,4785,4780,4785,4780,51
|
|
20231102,103300,11232515,4785,4785,4785,4785,0
|
|
20231102,103200,11232515,4785,4785,4785,4785,0
|
|
20231102,103100,11232515,4785,4785,4785,4785,1
|
|
20231102,103000,11227730,4780,4780,4780,4780,1
|
|
20231102,102900,11222950,4780,4780,4780,4780,0
|
|
20231102,102800,11222950,4780,4780,4780,4780,1
|
|
20231102,102700,11218170,4780,4780,4780,4780,0
|
|
20231102,102600,11218170,4780,4780,4780,4780,0
|
|
20231102,102500,11218170,4780,4780,4780,4780,0
|
|
20231102,102400,11218170,4780,4780,4780,4780,0
|
|
20231102,102300,11218170,4780,4780,4780,4780,200
|
|
20231102,102200,10262170,4785,4785,4785,4785,0
|
|
20231102,102100,10262170,4785,4785,4785,4785,0
|
|
20231102,102000,10262170,4785,4785,4785,4785,0
|
|
20231102,101900,10262170,4785,4785,4785,4785,16
|
|
20231102,101800,10185610,4785,4785,4785,4785,0
|
|
20231102,101700,10185610,4785,4785,4785,4785,0
|
|
20231102,101600,10185610,4785,4785,4785,4785,0
|
|
20231102,101500,10185610,4785,4785,4785,4785,0
|
|
20231102,101400,10185610,4785,4785,4785,4785,1
|
|
20231102,101300,10180825,4785,4785,4785,4785,0
|
|
20231102,101200,10180825,4785,4785,4785,4785,0
|
|
20231102,101100,10180825,4785,4785,4785,4785,48
|
|
20231102,101000,9951145,4785,4785,4785,4785,12
|
|
20231102,100900,9893725,4780,4780,4780,4780,0
|
|
20231102,100800,9893725,4780,4780,4780,4780,0
|
|
20231102,100700,9893725,4780,4780,4780,4780,0
|
|
20231102,100600,9893725,4780,4780,4780,4780,83
|
|
20231102,100500,9496985,4775,4775,4775,4775,0
|
|
20231102,100400,9496985,4775,4775,4775,4775,24
|
|
20231102,100300,9382385,4775,4775,4775,4775,4
|
|
20231102,100200,9363285,4780,4775,4780,4775,17
|
|
20231102,100100,9282030,4770,4770,4770,4770,1
|
|
20231102,100000,9277260,4765,4765,4765,4765,0
|
|
20231102,095900,9277260,4765,4765,4765,4765,0
|
|
20231102,095800,9277260,4765,4765,4765,4765,0
|
|
20231102,095700,9277260,4765,4765,4765,4765,0
|
|
20231102,095600,9277260,4765,4765,4765,4765,0
|
|
20231102,095500,9277260,4765,4765,4765,4765,136
|
|
20231102,095400,8629220,4765,4765,4765,4765,0
|
|
20231102,095300,8629220,4765,4765,4765,4765,1
|
|
20231102,095200,8624455,4755,4755,4755,4755,0
|
|
20231102,095100,8624455,4755,4755,4755,4755,0
|
|
20231102,095000,8624455,4755,4755,4755,4755,1
|
|
20231102,094900,8619700,4765,4765,4765,4765,0
|
|
20231102,094800,8619700,4765,4765,4765,4765,0
|
|
20231102,094700,8619700,4765,4765,4765,4765,0
|
|
20231102,094600,8619700,4765,4765,4765,4765,0
|
|
20231102,094500,8619700,4765,4760,4765,4760,170
|
|
20231102,094400,7809710,4755,4755,4755,4755,0
|
|
20231102,094300,7809710,4755,4755,4755,4755,0
|
|
20231102,094200,7809710,4755,4755,4755,4755,0
|
|
20231102,094100,7809710,4755,4760,4760,4755,2
|
|
20231102,094000,7800195,4760,4760,4760,4760,0
|
|
20231102,093900,7800195,4760,4760,4760,4760,0
|
|
20231102,093800,7800195,4760,4760,4760,4760,0
|
|
20231102,093700,7800195,4760,4760,4760,4760,0
|
|
20231102,093600,7800195,4760,4760,4760,4760,0
|
|
20231102,093500,7800195,4760,4760,4760,4760,0
|
|
20231102,093400,7800195,4760,4760,4760,4760,1
|
|
20231102,093300,7795435,4760,4760,4760,4760,0
|
|
20231102,093200,7795435,4760,4760,4760,4760,0
|
|
20231102,093100,7795435,4760,4760,4760,4760,0
|
|
20231102,093000,7795435,4760,4760,4760,4760,0
|
|
20231102,092900,7795435,4760,4760,4760,4760,0
|
|
20231102,092800,7795435,4760,4760,4760,4760,17
|
|
20231102,092700,7714515,4760,4760,4760,4760,12
|
|
20231102,092600,7657395,4760,4760,4760,4760,0
|
|
20231102,092500,7657395,4760,4760,4760,4760,0
|
|
20231102,092400,7657395,4760,4760,4760,4760,50
|
|
20231102,092300,7419395,4760,4760,4760,4760,1
|
|
20231102,092200,7414635,4750,4750,4750,4750,0
|
|
20231102,092100,7414635,4750,4745,4750,4745,563
|
|
20231102,092000,4740700,4750,4750,4750,4750,0
|
|
20231102,091900,4740700,4750,4750,4750,4750,0
|
|
20231102,091800,4740700,4750,4750,4750,4750,0
|
|
20231102,091700,4740700,4750,4750,4750,4750,0
|
|
20231102,091600,4740700,4750,4750,4750,4750,4
|
|
20231102,091500,4721700,4715,4725,4725,4715,465
|
|
20231102,091400,2526920,4795,4795,4795,4795,0
|
|
20231102,091300,2526920,4795,4795,4795,4795,0
|
|
20231102,091200,2526920,4795,4795,4795,4795,0
|
|
20231102,091100,2526920,4795,4795,4795,4795,0
|
|
20231102,091000,2526920,4795,4795,4795,4795,0
|
|
20231102,090900,2526920,4795,4795,4795,4795,0
|
|
20231102,090800,2526920,4795,4795,4795,4795,0
|
|
20231102,090700,2526920,4795,4795,4795,4795,2
|
|
20231102,090600,2517330,4800,4745,4800,4745,151
|
|
20231102,090500,1794340,4720,4715,4720,4715,33
|
|
20231102,090400,1638600,4720,4720,4720,4720,0
|
|
20231102,090300,1638600,4720,4720,4720,4720,0
|
|
20231102,090200,1638600,4720,4720,4720,4720,0
|
|
20231102,090100,1638600,4720,4720,4720,4720,0
|
|
20231102,090000,1638600,4720,4680,4720,4680,350
|