684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,202100,107197260,4865,4865,4865,4865,618
|
|
20231101,202000,107197260,4865,4865,4865,4865,0
|
|
20231101,201900,107197260,4865,4865,4865,4865,0
|
|
20231101,201800,107197260,4865,4865,4865,4865,0
|
|
20231101,201700,107197260,4865,4865,4865,4865,0
|
|
20231101,201600,107197260,4865,4865,4865,4865,0
|
|
20231101,201500,107197260,4865,4865,4865,4865,0
|
|
20231101,201400,107197260,4865,4865,4865,4865,0
|
|
20231101,201300,107197260,4865,4865,4865,4865,0
|
|
20231101,201200,107197260,4865,4865,4865,4865,0
|
|
20231101,201100,107197260,4865,4865,4865,4865,0
|
|
20231101,201000,107197260,4865,4865,4865,4865,0
|
|
20231101,200900,107197260,4865,4865,4865,4865,0
|
|
20231101,200800,107197260,4865,4865,4865,4865,0
|
|
20231101,200700,107197260,4865,4865,4865,4865,0
|
|
20231101,200600,107197260,4865,4865,4865,4865,0
|
|
20231101,200500,107197260,4865,4865,4865,4865,0
|
|
20231101,200400,107197260,4865,4865,4865,4865,0
|
|
20231101,200300,107197260,4865,4865,4865,4865,0
|
|
20231101,200200,107197260,4865,4865,4865,4865,0
|
|
20231101,200100,107197260,4865,4865,4865,4865,0
|
|
20231101,200000,107197260,4865,4865,4865,4865,0
|
|
20231101,195900,107197260,4865,4865,4865,4865,0
|
|
20231101,195800,107197260,4865,4865,4865,4865,0
|
|
20231101,195700,107197260,4865,4865,4865,4865,0
|
|
20231101,195600,107197260,4865,4865,4865,4865,0
|
|
20231101,195500,107197260,4865,4865,4865,4865,0
|
|
20231101,195400,107197260,4865,4865,4865,4865,0
|
|
20231101,195300,107197260,4865,4865,4865,4865,0
|
|
20231101,195200,107197260,4865,4865,4865,4865,0
|
|
20231101,195100,107197260,4865,4865,4865,4865,618
|
|
20231101,195000,107197260,4865,4865,4865,4865,0
|
|
20231101,194900,107197260,4865,4865,4865,4865,0
|
|
20231101,194800,107197260,4865,4865,4865,4865,0
|
|
20231101,194700,107197260,4865,4865,4865,4865,0
|
|
20231101,194600,107197260,4865,4865,4865,4865,0
|
|
20231101,194500,107197260,4865,4865,4865,4865,0
|
|
20231101,194400,107197260,4865,4865,4865,4865,0
|
|
20231101,194300,107197260,4865,4865,4865,4865,0
|
|
20231101,194200,107197260,4865,4865,4865,4865,0
|
|
20231101,194100,107197260,4865,4865,4865,4865,0
|
|
20231101,194000,107197260,4865,4865,4865,4865,0
|
|
20231101,193900,107197260,4865,4865,4865,4865,0
|
|
20231101,193800,107197260,4865,4865,4865,4865,0
|
|
20231101,193700,107197260,4865,4865,4865,4865,0
|
|
20231101,193600,107197260,4865,4865,4865,4865,0
|
|
20231101,193500,107197260,4865,4865,4865,4865,0
|
|
20231101,193400,107197260,4865,4865,4865,4865,0
|
|
20231101,193300,107197260,4865,4865,4865,4865,0
|
|
20231101,193200,107197260,4865,4865,4865,4865,0
|
|
20231101,193100,107197260,4865,4865,4865,4865,0
|
|
20231101,193000,107197260,4865,4865,4865,4865,0
|
|
20231101,192900,107197260,4865,4865,4865,4865,0
|
|
20231101,192800,107197260,4865,4865,4865,4865,0
|
|
20231101,192700,107197260,4865,4865,4865,4865,0
|
|
20231101,192600,107197260,4865,4865,4865,4865,0
|
|
20231101,192500,107197260,4865,4865,4865,4865,0
|
|
20231101,192400,107197260,4865,4865,4865,4865,0
|
|
20231101,192300,107197260,4865,4865,4865,4865,0
|
|
20231101,192200,107197260,4865,4865,4865,4865,0
|
|
20231101,192100,107197260,4865,4865,4865,4865,618
|
|
20231101,192000,107197260,4865,4865,4865,4865,0
|
|
20231101,191900,107197260,4865,4865,4865,4865,0
|
|
20231101,191800,107197260,4865,4865,4865,4865,0
|
|
20231101,191700,107197260,4865,4865,4865,4865,0
|
|
20231101,191600,107197260,4865,4865,4865,4865,0
|
|
20231101,191500,107197260,4865,4865,4865,4865,0
|
|
20231101,191400,107197260,4865,4865,4865,4865,0
|
|
20231101,191300,107197260,4865,4865,4865,4865,0
|
|
20231101,191200,107197260,4865,4865,4865,4865,0
|
|
20231101,191100,107197260,4865,4865,4865,4865,0
|
|
20231101,191000,107197260,4865,4865,4865,4865,0
|
|
20231101,190900,107197260,4865,4865,4865,4865,0
|
|
20231101,190800,107197260,4865,4865,4865,4865,0
|
|
20231101,190700,107197260,4865,4865,4865,4865,0
|
|
20231101,190600,107197260,4865,4865,4865,4865,0
|
|
20231101,190500,107197260,4865,4865,4865,4865,0
|
|
20231101,190400,107197260,4865,4865,4865,4865,0
|
|
20231101,190300,107197260,4865,4865,4865,4865,0
|
|
20231101,190200,107197260,4865,4865,4865,4865,0
|
|
20231101,190100,107197260,4865,4865,4865,4865,0
|
|
20231101,190000,107197260,4865,4865,4865,4865,0
|
|
20231101,185900,107197260,4865,4865,4865,4865,0
|
|
20231101,185800,107197260,4865,4865,4865,4865,0
|
|
20231101,185700,107197260,4865,4865,4865,4865,0
|
|
20231101,185600,107197260,4865,4865,4865,4865,0
|
|
20231101,185500,107197260,4865,4865,4865,4865,0
|
|
20231101,185400,107197260,4865,4865,4865,4865,0
|
|
20231101,185300,107197260,4865,4865,4865,4865,0
|
|
20231101,185200,107197260,4865,4865,4865,4865,0
|
|
20231101,185100,107197260,4865,4865,4865,4865,618
|
|
20231101,185000,107197260,4865,4865,4865,4865,0
|
|
20231101,184900,107197260,4865,4865,4865,4865,0
|
|
20231101,184800,107197260,4865,4865,4865,4865,0
|
|
20231101,184700,107197260,4865,4865,4865,4865,0
|
|
20231101,184600,107197260,4865,4865,4865,4865,0
|
|
20231101,184500,107197260,4865,4865,4865,4865,0
|
|
20231101,184400,107197260,4865,4865,4865,4865,0
|
|
20231101,184300,107197260,4865,4865,4865,4865,0
|
|
20231101,184200,107197260,4865,4865,4865,4865,0
|
|
20231101,184100,107197260,4865,4865,4865,4865,0
|
|
20231101,184000,107197260,4865,4865,4865,4865,0
|
|
20231101,183900,107197260,4865,4865,4865,4865,0
|
|
20231101,183800,107197260,4865,4865,4865,4865,0
|
|
20231101,183700,107197260,4865,4865,4865,4865,0
|
|
20231101,183600,107197260,4865,4865,4865,4865,0
|
|
20231101,183500,107197260,4865,4865,4865,4865,0
|
|
20231101,183400,107197260,4865,4865,4865,4865,0
|
|
20231101,183300,107197260,4865,4865,4865,4865,0
|
|
20231101,183200,107197260,4865,4865,4865,4865,0
|
|
20231101,183100,107197260,4865,4865,4865,4865,0
|
|
20231101,183000,107197260,4865,4865,4865,4865,0
|
|
20231101,182900,107197260,4865,4865,4865,4865,0
|
|
20231101,182800,107197260,4865,4865,4865,4865,0
|
|
20231101,182700,107197260,4865,4865,4865,4865,0
|
|
20231101,182600,107197260,4865,4865,4865,4865,0
|
|
20231101,182500,107197260,4865,4865,4865,4865,0
|
|
20231101,182400,107197260,4865,4865,4865,4865,0
|
|
20231101,182300,107197260,4865,4865,4865,4865,0
|
|
20231101,182200,107197260,4865,4865,4865,4865,0
|
|
20231101,182100,107197260,4865,4865,4865,4865,618
|
|
20231101,182000,107197260,4865,4865,4865,4865,0
|
|
20231101,181900,107197260,4865,4865,4865,4865,0
|
|
20231101,181800,107197260,4865,4865,4865,4865,0
|
|
20231101,181700,107197260,4865,4865,4865,4865,0
|
|
20231101,181600,107197260,4865,4865,4865,4865,0
|
|
20231101,181500,107197260,4865,4865,4865,4865,0
|
|
20231101,181400,107197260,4865,4865,4865,4865,0
|
|
20231101,181300,107197260,4865,4865,4865,4865,0
|
|
20231101,181200,107197260,4865,4865,4865,4865,0
|
|
20231101,181100,107197260,4865,4865,4865,4865,0
|
|
20231101,181000,107197260,4865,4865,4865,4865,0
|
|
20231101,180900,107197260,4865,4865,4865,4865,0
|
|
20231101,180800,107197260,4865,4865,4865,4865,0
|
|
20231101,180700,107197260,4865,4865,4865,4865,0
|
|
20231101,180600,107197260,4865,4865,4865,4865,0
|
|
20231101,180500,107197260,4865,4865,4865,4865,0
|
|
20231101,180400,107197260,4865,4865,4865,4865,0
|
|
20231101,180300,107197260,4865,4865,4865,4865,0
|
|
20231101,180200,107197260,4865,4865,4865,4865,0
|
|
20231101,180100,107197260,4865,4865,4865,4865,0
|
|
20231101,180000,107197260,4865,4865,4865,4865,0
|
|
20231101,175900,107197260,4865,4865,4865,4865,0
|
|
20231101,175800,107197260,4865,4865,4865,4865,0
|
|
20231101,175700,107197260,4865,4865,4865,4865,0
|
|
20231101,175600,107197260,4865,4865,4865,4865,0
|
|
20231101,175500,107197260,4865,4865,4865,4865,0
|
|
20231101,175400,107197260,4865,4865,4865,4865,0
|
|
20231101,175300,107197260,4865,4865,4865,4865,0
|
|
20231101,175200,107197260,4865,4865,4865,4865,0
|
|
20231101,175100,107197260,4865,4865,4865,4865,618
|
|
20231101,175000,107197260,4865,4865,4865,4865,0
|
|
20231101,174900,107197260,4865,4865,4865,4865,0
|
|
20231101,174800,107197260,4865,4865,4865,4865,0
|
|
20231101,174700,107197260,4865,4865,4865,4865,0
|
|
20231101,174600,107197260,4865,4865,4865,4865,0
|
|
20231101,174500,107197260,4865,4865,4865,4865,0
|
|
20231101,174400,107197260,4865,4865,4865,4865,0
|
|
20231101,174300,107197260,4865,4865,4865,4865,0
|
|
20231101,174200,107197260,4865,4865,4865,4865,0
|
|
20231101,174100,107197260,4865,4865,4865,4865,0
|
|
20231101,174000,107197260,4865,4865,4865,4865,0
|
|
20231101,173900,107197260,4865,4865,4865,4865,0
|
|
20231101,173800,107197260,4865,4865,4865,4865,0
|
|
20231101,173700,107197260,4865,4865,4865,4865,0
|
|
20231101,173600,107197260,4865,4865,4865,4865,0
|
|
20231101,173500,107197260,4865,4865,4865,4865,0
|
|
20231101,173400,107197260,4865,4865,4865,4865,0
|
|
20231101,173300,107197260,4865,4865,4865,4865,0
|
|
20231101,173200,107197260,4865,4865,4865,4865,0
|
|
20231101,173100,107197260,4865,4865,4865,4865,0
|
|
20231101,173000,107197260,4865,4865,4865,4865,0
|
|
20231101,172900,107197260,4865,4865,4865,4865,0
|
|
20231101,172800,107197260,4865,4865,4865,4865,0
|
|
20231101,172700,107197260,4865,4865,4865,4865,0
|
|
20231101,172600,107197260,4865,4865,4865,4865,0
|
|
20231101,172500,107197260,4865,4865,4865,4865,0
|
|
20231101,172400,107197260,4865,4865,4865,4865,0
|
|
20231101,172300,107197260,4865,4865,4865,4865,0
|
|
20231101,172200,107197260,4865,4865,4865,4865,0
|
|
20231101,172100,107197260,4865,4865,4865,4865,618
|
|
20231101,172000,107197260,4865,4865,4865,4865,0
|
|
20231101,171900,107197260,4865,4865,4865,4865,0
|
|
20231101,171800,107197260,4865,4865,4865,4865,0
|
|
20231101,171700,107197260,4865,4865,4865,4865,0
|
|
20231101,171600,107197260,4865,4865,4865,4865,0
|
|
20231101,171500,107197260,4865,4865,4865,4865,0
|
|
20231101,171400,107197260,4865,4865,4865,4865,0
|
|
20231101,171300,107197260,4865,4865,4865,4865,0
|
|
20231101,171200,107197260,4865,4865,4865,4865,0
|
|
20231101,171100,107197260,4865,4865,4865,4865,0
|
|
20231101,171000,107197260,4865,4865,4865,4865,0
|
|
20231101,170900,107197260,4865,4865,4865,4865,0
|
|
20231101,170800,107197260,4865,4865,4865,4865,0
|
|
20231101,170700,107197260,4865,4865,4865,4865,0
|
|
20231101,170600,107197260,4865,4865,4865,4865,0
|
|
20231101,170500,107197260,4865,4865,4865,4865,0
|
|
20231101,170400,107197260,4865,4865,4865,4865,0
|
|
20231101,170300,107197260,4865,4865,4865,4865,0
|
|
20231101,170200,107197260,4865,4865,4865,4865,0
|
|
20231101,170100,107197260,4865,4865,4865,4865,0
|
|
20231101,170000,107197260,4865,4865,4865,4865,0
|
|
20231101,165900,107197260,4865,4865,4865,4865,0
|
|
20231101,165800,107197260,4865,4865,4865,4865,0
|
|
20231101,165700,107197260,4865,4865,4865,4865,0
|
|
20231101,165600,107197260,4865,4865,4865,4865,0
|
|
20231101,165500,107197260,4865,4865,4865,4865,0
|
|
20231101,165400,107197260,4865,4865,4865,4865,0
|
|
20231101,165300,107197260,4865,4865,4865,4865,0
|
|
20231101,165200,107197260,4865,4865,4865,4865,0
|
|
20231101,165100,107197260,4865,4865,4865,4865,618
|
|
20231101,165000,107197260,4865,4865,4865,4865,0
|
|
20231101,164900,107197260,4865,4865,4865,4865,0
|
|
20231101,164800,107197260,4865,4865,4865,4865,0
|
|
20231101,164700,107197260,4865,4865,4865,4865,0
|
|
20231101,164600,107197260,4865,4865,4865,4865,0
|
|
20231101,164500,107197260,4865,4865,4865,4865,0
|
|
20231101,164400,107197260,4865,4865,4865,4865,0
|
|
20231101,164300,107197260,4865,4865,4865,4865,0
|
|
20231101,164200,107197260,4865,4865,4865,4865,0
|
|
20231101,164100,107197260,4865,4865,4865,4865,0
|
|
20231101,164000,107197260,4865,4865,4865,4865,0
|
|
20231101,163900,107197260,4865,4865,4865,4865,0
|
|
20231101,163800,107197260,4865,4865,4865,4865,0
|
|
20231101,163700,107197260,4865,4865,4865,4865,0
|
|
20231101,163600,107197260,4865,4865,4865,4865,0
|
|
20231101,163500,107197260,4865,4865,4865,4865,0
|
|
20231101,163400,107197260,4865,4865,4865,4865,0
|
|
20231101,163300,107197260,4865,4865,4865,4865,0
|
|
20231101,163200,107197260,4865,4865,4865,4865,0
|
|
20231101,163100,107197260,4865,4865,4865,4865,0
|
|
20231101,163000,107197260,4865,4865,4865,4865,0
|
|
20231101,162900,107197260,4865,4865,4865,4865,0
|
|
20231101,162800,107197260,4865,4865,4865,4865,0
|
|
20231101,162700,107197260,4865,4865,4865,4865,0
|
|
20231101,162600,107197260,4865,4865,4865,4865,0
|
|
20231101,162500,107197260,4865,4865,4865,4865,0
|
|
20231101,162400,107197260,4865,4865,4865,4865,0
|
|
20231101,162300,107197260,4865,4865,4865,4865,0
|
|
20231101,162200,107197260,4865,4865,4865,4865,0
|
|
20231101,162100,107197260,4865,4865,4865,4865,618
|
|
20231101,162000,107197260,4865,4865,4865,4865,0
|
|
20231101,161900,107197260,4865,4865,4865,4865,0
|
|
20231101,161800,107197260,4865,4865,4865,4865,0
|
|
20231101,161700,107197260,4865,4865,4865,4865,0
|
|
20231101,161600,107197260,4865,4865,4865,4865,0
|
|
20231101,161500,107197260,4865,4865,4865,4865,0
|
|
20231101,161400,107197260,4865,4865,4865,4865,0
|
|
20231101,161300,107197260,4865,4865,4865,4865,0
|
|
20231101,161200,107197260,4865,4865,4865,4865,0
|
|
20231101,161100,107197260,4865,4865,4865,4865,0
|
|
20231101,161000,107197260,4865,4865,4865,4865,0
|
|
20231101,160900,107197260,4865,4865,4865,4865,0
|
|
20231101,160800,107197260,4865,4865,4865,4865,0
|
|
20231101,160700,107197260,4865,4865,4865,4865,0
|
|
20231101,160600,107197260,4865,4865,4865,4865,0
|
|
20231101,160500,107197260,4865,4865,4865,4865,0
|
|
20231101,160400,107197260,4865,4865,4865,4865,0
|
|
20231101,160300,107197260,4865,4865,4865,4865,0
|
|
20231101,160200,107197260,4865,4865,4865,4865,0
|
|
20231101,160100,107197260,4865,4865,4865,4865,0
|
|
20231101,160000,107197260,4865,4865,4865,4865,0
|
|
20231101,155900,107197260,4865,4865,4865,4865,0
|
|
20231101,155800,107197260,4865,4865,4865,4865,0
|
|
20231101,155700,107197260,4865,4865,4865,4865,0
|
|
20231101,155600,107197260,4865,4865,4865,4865,0
|
|
20231101,155500,107197260,4865,4865,4865,4865,0
|
|
20231101,155400,107197260,4865,4865,4865,4865,0
|
|
20231101,155300,107197260,4865,4865,4865,4865,0
|
|
20231101,155200,107197260,4865,4865,4865,4865,0
|
|
20231101,155100,107197260,4865,4865,4865,4865,618
|
|
20231101,155000,107197260,4865,4865,4865,4865,0
|
|
20231101,154900,107197260,4865,4865,4865,4865,0
|
|
20231101,154800,107197260,4865,4865,4865,4865,0
|
|
20231101,154700,107197260,4865,4865,4865,4865,0
|
|
20231101,154600,107197260,4865,4865,4865,4865,0
|
|
20231101,154500,107197260,4865,4865,4865,4865,0
|
|
20231101,154400,107197260,4865,4865,4865,4865,0
|
|
20231101,154300,107197260,4865,4865,4865,4865,0
|
|
20231101,154200,107197260,4865,4865,4865,4865,0
|
|
20231101,154100,107197260,4865,4865,4865,4865,0
|
|
20231101,154000,107197260,4865,4865,4865,4865,0
|
|
20231101,153900,107197260,4865,4865,4865,4865,0
|
|
20231101,153800,107197260,4865,4865,4865,4865,0
|
|
20231101,153700,107197260,4865,4865,4865,4865,0
|
|
20231101,153600,107197260,4865,4865,4865,4865,0
|
|
20231101,153500,107197260,4865,4865,4865,4865,0
|
|
20231101,153400,107197260,4865,4865,4865,4865,0
|
|
20231101,153300,107197260,4865,4865,4865,4865,0
|
|
20231101,153200,107197260,4865,4865,4865,4865,0
|
|
20231101,153100,107197260,4865,4865,4865,4865,0
|
|
20231101,153000,107197260,4865,4865,4865,4865,618
|
|
20231101,152900,104190690,4880,4880,4880,4880,0
|
|
20231101,152800,104190690,4880,4880,4880,4880,0
|
|
20231101,152700,104190690,4880,4880,4880,4880,0
|
|
20231101,152600,104190690,4880,4880,4880,4880,0
|
|
20231101,152500,104190690,4880,4880,4880,4880,0
|
|
20231101,152400,104190690,4880,4880,4880,4880,0
|
|
20231101,152300,104190690,4880,4880,4880,4880,0
|
|
20231101,152200,104190690,4880,4880,4880,4880,0
|
|
20231101,152100,104190690,4880,4880,4880,4880,0
|
|
20231101,152000,104190690,4880,4880,4880,4880,0
|
|
20231101,151900,104190690,4880,4880,4880,4880,1
|
|
20231101,151800,104185810,4855,4855,4855,4855,4
|
|
20231101,151700,104166390,4880,4855,4880,4855,8
|
|
20231101,151600,104127500,4880,4880,4880,4880,0
|
|
20231101,151500,104127500,4880,4880,4880,4880,10
|
|
20231101,151400,104078700,4880,4850,4880,4850,469
|
|
20231101,151300,101797150,4865,4865,4865,4865,1
|
|
20231101,151200,101792285,4850,4850,4850,4850,29
|
|
20231101,151100,101651635,4865,4865,4865,4865,0
|
|
20231101,151000,101651635,4865,4865,4865,4865,0
|
|
20231101,150900,101651635,4865,4865,4865,4865,2
|
|
20231101,150800,101641905,4865,4865,4865,4840,23
|
|
20231101,150700,101530485,4845,4865,4865,4845,23
|
|
20231101,150600,101419010,4850,4850,4850,4850,7
|
|
20231101,150500,101385060,4865,4865,4865,4865,0
|
|
20231101,150400,101385060,4865,4865,4865,4865,0
|
|
20231101,150300,101385060,4865,4865,4865,4865,0
|
|
20231101,150200,101385060,4865,4865,4865,4865,43
|
|
20231101,150100,101175865,4865,4865,4865,4865,0
|
|
20231101,150000,101175865,4865,4865,4865,4865,20
|
|
20231101,145900,101078565,4865,4865,4865,4865,10
|
|
20231101,145800,101029915,4865,4860,4865,4860,125
|
|
20231101,145700,100422360,4865,4865,4865,4865,10
|
|
20231101,145600,100373710,4880,4880,4880,4880,1
|
|
20231101,145500,100368830,4860,4860,4860,4860,0
|
|
20231101,145400,100368830,4860,4860,4860,4860,0
|
|
20231101,145300,100368830,4860,4860,4860,4860,20
|
|
20231101,145200,100271630,4880,4880,4880,4880,0
|
|
20231101,145100,100271630,4880,4880,4880,4880,0
|
|
20231101,145000,100271630,4880,4880,4880,4880,0
|
|
20231101,144900,100271630,4880,4880,4880,4880,0
|
|
20231101,144800,100271630,4880,4880,4880,4880,0
|
|
20231101,144700,100271630,4880,4880,4880,4880,0
|
|
20231101,144600,100271630,4880,4880,4880,4880,2
|
|
20231101,144500,100261870,4880,4880,4880,4880,3
|
|
20231101,144400,100247230,4880,4850,4880,4845,731
|
|
20231101,144300,96703860,4885,4885,4885,4885,10
|
|
20231101,144200,96655010,4885,4885,4885,4885,5
|
|
20231101,144100,96630585,4885,4885,4885,4885,10
|
|
20231101,144000,96581735,4845,4845,4845,4845,694
|
|
20231101,143900,93219305,4890,4890,4890,4890,0
|
|
20231101,143800,93219305,4890,4890,4890,4890,0
|
|
20231101,143700,93219305,4890,4855,4890,4845,16
|
|
20231101,143600,93141710,4895,4860,4895,4860,100
|
|
20231101,143500,92655465,4860,4860,4860,4860,0
|
|
20231101,143400,92655465,4860,4860,4860,4860,0
|
|
20231101,143300,92655465,4860,4860,4860,4860,100
|
|
20231101,143200,92169465,4860,4860,4860,4860,0
|
|
20231101,143100,92169465,4860,4860,4860,4860,0
|
|
20231101,143000,92169465,4860,4860,4860,4860,0
|
|
20231101,142900,92169465,4860,4860,4860,4860,0
|
|
20231101,142800,92169465,4860,4855,4860,4855,58
|
|
20231101,142700,91887870,4860,4860,4860,4860,0
|
|
20231101,142600,91887870,4860,4860,4860,4860,0
|
|
20231101,142500,91887870,4860,4860,4860,4860,0
|
|
20231101,142400,91887870,4860,4860,4860,4860,0
|
|
20231101,142300,91887870,4860,4860,4860,4860,0
|
|
20231101,142200,91887870,4860,4860,4860,4860,0
|
|
20231101,142100,91887870,4860,4860,4860,4860,0
|
|
20231101,142000,91887870,4860,4860,4860,4860,0
|
|
20231101,141900,91887870,4860,4860,4860,4860,0
|
|
20231101,141800,91887870,4860,4860,4860,4860,0
|
|
20231101,141700,91887870,4860,4860,4860,4860,0
|
|
20231101,141600,91887870,4860,4860,4860,4860,0
|
|
20231101,141500,91887870,4860,4860,4860,4860,0
|
|
20231101,141400,91887870,4860,4860,4860,4860,0
|
|
20231101,141300,91887870,4860,4860,4860,4860,0
|
|
20231101,141200,91887870,4860,4860,4860,4830,502
|
|
20231101,141100,89460195,4840,4860,4860,4840,500
|
|
20231101,141000,87040090,4860,4860,4860,4860,0
|
|
20231101,140900,87040090,4860,4860,4860,4860,1
|
|
20231101,140800,87035230,4860,4860,4860,4860,2
|
|
20231101,140700,87025510,4840,4840,4840,4840,658
|
|
20231101,140600,83840790,4840,4860,4860,4840,695
|
|
20231101,140500,80471540,4855,4860,4860,4855,874
|
|
20231101,140400,76225950,4875,4880,4880,4875,144
|
|
20231101,140300,75523840,4875,4875,4880,4875,7
|
|
20231101,140200,75489710,4875,4875,4875,4875,9
|
|
20231101,140100,75445835,4880,4870,4880,4870,156
|
|
20231101,140000,74685355,4870,4875,4875,4870,178
|
|
20231101,135900,73818230,4890,4875,4890,4875,52
|
|
20231101,135800,73564715,4895,4895,4895,4895,0
|
|
20231101,135700,73564715,4895,4880,4895,4880,41
|
|
20231101,135600,73364610,4900,4900,4900,4900,0
|
|
20231101,135500,73364610,4900,4900,4900,4900,0
|
|
20231101,135400,73364610,4900,4880,4900,4880,501
|
|
20231101,135300,70919710,4910,4910,4910,4910,0
|
|
20231101,135200,70919710,4910,4910,4910,4910,0
|
|
20231101,135100,70919710,4910,4900,4910,4900,10
|
|
20231101,135000,70870690,4910,4910,4910,4910,0
|
|
20231101,134900,70870690,4910,4910,4910,4910,0
|
|
20231101,134800,70870690,4910,4910,4910,4910,2
|
|
20231101,134700,70860870,4900,4900,4900,4900,0
|
|
20231101,134600,70860870,4900,4900,4900,4900,0
|
|
20231101,134500,70860870,4900,4900,4900,4900,0
|
|
20231101,134400,70860870,4900,4900,4900,4900,0
|
|
20231101,134300,70860870,4900,4900,4900,4900,0
|
|
20231101,134200,70860870,4900,4900,4900,4900,0
|
|
20231101,134100,70860870,4900,4900,4900,4900,0
|
|
20231101,134000,70860870,4900,4900,4900,4900,0
|
|
20231101,133900,70860870,4900,4900,4900,4900,30
|
|
20231101,133800,70713870,4910,4910,4910,4910,2
|
|
20231101,133700,70704050,4900,4900,4900,4900,0
|
|
20231101,133600,70704050,4900,4900,4900,4900,0
|
|
20231101,133500,70704050,4900,4900,4900,4900,0
|
|
20231101,133400,70704050,4900,4900,4900,4900,0
|
|
20231101,133300,70704050,4900,4900,4900,4900,100
|
|
20231101,133200,70214050,4915,4915,4915,4915,0
|
|
20231101,133100,70214050,4915,4915,4915,4915,0
|
|
20231101,133000,70214050,4915,4915,4915,4915,0
|
|
20231101,132900,70214050,4915,4915,4915,4915,0
|
|
20231101,132800,70214050,4915,4915,4915,4915,0
|
|
20231101,132700,70214050,4915,4915,4915,4915,0
|
|
20231101,132600,70214050,4915,4915,4915,4915,0
|
|
20231101,132500,70214050,4915,4910,4915,4910,17
|
|
20231101,132400,70130575,4910,4910,4910,4910,0
|
|
20231101,132300,70130575,4910,4905,4910,4905,382
|
|
20231101,132200,68255365,4905,4905,4905,4905,0
|
|
20231101,132100,68255365,4905,4905,4905,4905,0
|
|
20231101,132000,68255365,4905,4905,4905,4905,0
|
|
20231101,131900,68255365,4905,4895,4905,4875,223
|
|
20231101,131800,67165355,4900,4900,4900,4900,180
|
|
20231101,131700,66283355,4900,4900,4900,4900,0
|
|
20231101,131600,66283355,4900,4900,4900,4900,0
|
|
20231101,131500,66283355,4900,4900,4900,4900,0
|
|
20231101,131400,66283355,4900,4900,4900,4900,0
|
|
20231101,131300,66283355,4900,4900,4900,4900,0
|
|
20231101,131200,66283355,4900,4900,4900,4900,0
|
|
20231101,131100,66283355,4900,4900,4900,4900,0
|
|
20231101,131000,66283355,4900,4900,4900,4900,0
|
|
20231101,130900,66283355,4900,4900,4900,4900,0
|
|
20231101,130800,66283355,4900,4900,4900,4900,0
|
|
20231101,130700,66283355,4900,4900,4900,4900,120
|
|
20231101,130600,65695355,4900,4900,4900,4900,0
|
|
20231101,130500,65695355,4900,4900,4900,4900,0
|
|
20231101,130400,65695355,4900,4900,4900,4900,50
|
|
20231101,130300,65450355,4900,4900,4900,4900,0
|
|
20231101,130200,65450355,4900,4900,4900,4900,0
|
|
20231101,130100,65450355,4900,4900,4900,4900,0
|
|
20231101,130000,65450355,4900,4900,4900,4900,0
|
|
20231101,125900,65450355,4900,4900,4900,4900,0
|
|
20231101,125800,65450355,4900,4900,4900,4900,1
|
|
20231101,125700,65445455,4870,4870,4870,4870,0
|
|
20231101,125600,65445455,4870,4870,4870,4870,0
|
|
20231101,125500,65445455,4870,4900,4900,4870,128
|
|
20231101,125400,64819095,4900,4900,4900,4900,0
|
|
20231101,125300,64819095,4900,4900,4900,4900,0
|
|
20231101,125200,64819095,4900,4900,4900,4900,0
|
|
20231101,125100,64819095,4900,4900,4900,4900,0
|
|
20231101,125000,64819095,4900,4900,4900,4900,0
|
|
20231101,124900,64819095,4900,4900,4900,4900,0
|
|
20231101,124800,64819095,4900,4900,4900,4900,30
|
|
20231101,124700,64672095,4900,4900,4900,4900,0
|
|
20231101,124600,64672095,4900,4900,4900,4900,0
|
|
20231101,124500,64672095,4900,4900,4900,4900,0
|
|
20231101,124400,64672095,4900,4900,4900,4900,0
|
|
20231101,124300,64672095,4900,4875,4900,4870,58
|
|
20231101,124200,64389565,4890,4890,4890,4890,0
|
|
20231101,124100,64389565,4890,4890,4890,4890,15
|
|
20231101,124000,64316215,4900,4900,4900,4900,0
|
|
20231101,123900,64316215,4900,4900,4900,4900,0
|
|
20231101,123800,64316215,4900,4900,4900,4900,0
|
|
20231101,123700,64316215,4900,4900,4900,4900,0
|
|
20231101,123600,64316215,4900,4900,4900,4900,0
|
|
20231101,123500,64316215,4900,4900,4900,4900,0
|
|
20231101,123400,64316215,4900,4900,4900,4900,0
|
|
20231101,123300,64316215,4900,4900,4900,4900,0
|
|
20231101,123200,64316215,4900,4900,4900,4900,0
|
|
20231101,123100,64316215,4900,4900,4900,4900,0
|
|
20231101,123000,64316215,4900,4890,4900,4890,52
|
|
20231101,122900,64061885,4890,4890,4890,4890,0
|
|
20231101,122800,64061885,4890,4890,4890,4890,5
|
|
20231101,122700,64037435,4890,4890,4890,4890,0
|
|
20231101,122600,64037435,4890,4890,4890,4890,0
|
|
20231101,122500,64037435,4890,4890,4890,4890,1
|
|
20231101,122400,64032545,4870,4870,4870,4870,0
|
|
20231101,122300,64032545,4870,4870,4870,4870,0
|
|
20231101,122200,64032545,4870,4870,4870,4870,0
|
|
20231101,122100,64032545,4870,4870,4870,4870,0
|
|
20231101,122000,64032545,4870,4870,4870,4870,0
|
|
20231101,121900,64032545,4870,4870,4870,4870,0
|
|
20231101,121800,64032545,4870,4870,4870,4870,200
|
|
20231101,121700,63058545,4860,4860,4860,4860,0
|
|
20231101,121600,63058545,4860,4860,4860,4860,0
|
|
20231101,121500,63058545,4860,4860,4860,4860,0
|
|
20231101,121400,63058545,4860,4860,4860,4860,0
|
|
20231101,121300,63058545,4860,4860,4860,4860,0
|
|
20231101,121200,63058545,4860,4860,4860,4860,0
|
|
20231101,121100,63058545,4860,4880,4880,4860,350
|
|
20231101,121000,61356075,4895,4895,4895,4895,0
|
|
20231101,120900,61356075,4895,4895,4895,4895,10
|
|
20231101,120800,61307125,4895,4895,4895,4895,0
|
|
20231101,120700,61307125,4895,4895,4895,4895,0
|
|
20231101,120600,61307125,4895,4895,4895,4895,0
|
|
20231101,120500,61307125,4895,4895,4895,4895,0
|
|
20231101,120400,61307125,4895,4895,4905,4895,45
|
|
20231101,120300,61086700,4880,4880,4880,4880,0
|
|
20231101,120200,61086700,4880,4880,4880,4880,0
|
|
20231101,120100,61086700,4880,4880,4880,4880,1
|
|
20231101,120000,61081820,4895,4895,4895,4895,8
|
|
20231101,115900,61042660,4895,4895,4895,4895,0
|
|
20231101,115800,61042660,4895,4895,4895,4895,6
|
|
20231101,115700,61013290,4895,4895,4895,4895,0
|
|
20231101,115600,61013290,4895,4895,4895,4895,7
|
|
20231101,115500,60979025,4895,4895,4895,4895,0
|
|
20231101,115400,60979025,4895,4895,4895,4895,6
|
|
20231101,115300,60949655,4895,4895,4895,4895,7
|
|
20231101,115200,60915390,4900,4900,4900,4900,0
|
|
20231101,115100,60915390,4900,4900,4900,4900,7
|
|
20231101,115000,60881090,4900,4900,4900,4900,0
|
|
20231101,114900,60881090,4900,4900,4900,4900,7
|
|
20231101,114800,60846790,4905,4905,4905,4905,2
|
|
20231101,114700,60836980,4900,4900,4900,4900,5
|
|
20231101,114600,60812480,4900,4900,4900,4900,7
|
|
20231101,114500,60778180,4910,4910,4910,4910,0
|
|
20231101,114400,60778180,4910,4910,4910,4910,7
|
|
20231101,114300,60743810,4910,4910,4910,4910,0
|
|
20231101,114200,60743810,4910,4910,4910,4910,6
|
|
20231101,114100,60714350,4915,4900,4915,4900,11
|
|
20231101,114000,60660405,4900,4900,4900,4900,80
|
|
20231101,113900,60268405,4900,4900,4900,4900,7
|
|
20231101,113800,60234105,4900,4900,4900,4900,0
|
|
20231101,113700,60234105,4900,4900,4900,4900,6
|
|
20231101,113600,60204705,4900,4900,4900,4900,2
|
|
20231101,113500,60194905,4900,4900,4900,4900,5
|
|
20231101,113400,60170405,4900,4895,4900,4895,8
|
|
20231101,113300,60131235,4895,4895,4895,4895,0
|
|
20231101,113200,60131235,4895,4895,4895,4895,6
|
|
20231101,113100,60101865,4895,4895,4895,4895,5
|
|
20231101,113000,60077390,4895,4895,4895,4895,12
|
|
20231101,112900,60018650,4865,4900,4900,4865,221
|
|
20231101,112800,58942690,4895,4895,4895,4895,0
|
|
20231101,112700,58942690,4895,4895,4895,4895,7
|
|
20231101,112600,58908425,4895,4895,4895,4895,0
|
|
20231101,112500,58908425,4895,4895,4895,4895,7
|
|
20231101,112400,58874160,4895,4895,4895,4895,2
|
|
20231101,112300,58864370,4895,4895,4895,4895,5
|
|
20231101,112200,58839895,4895,4915,4915,4895,606
|
|
20231101,112100,55871605,4900,4900,4900,4900,136
|
|
20231101,112000,55205205,4900,4900,4900,4900,6
|
|
20231101,111900,55175805,4900,4900,4900,4900,0
|
|
20231101,111800,55175805,4900,4900,4900,4900,7
|
|
20231101,111700,55141505,4900,4900,4900,4900,3
|
|
20231101,111600,55126805,4900,4900,4900,4900,5
|
|
20231101,111500,55102305,4900,4895,4900,4895,32
|
|
20231101,111400,54945630,4895,4895,4895,4895,0
|
|
20231101,111300,54945630,4895,4895,4895,4895,6
|
|
20231101,111200,54916260,4895,4895,4895,4895,2
|
|
20231101,111100,54906470,4900,4895,4900,4895,25
|
|
20231101,111000,54784070,4895,4895,4895,4895,57
|
|
20231101,110900,54505055,4890,4890,4890,4890,9
|
|
20231101,110800,54461045,4905,4905,4905,4905,7
|
|
20231101,110700,54426710,4895,4895,4905,4895,41
|
|
20231101,110600,54225815,4895,4895,4895,4895,7
|
|
20231101,110500,54191550,4890,4890,4890,4890,45
|
|
20231101,110400,53971500,4880,4880,4880,4880,33
|
|
20231101,110300,53810460,4880,4880,4880,4880,7
|
|
20231101,110200,53776300,4880,4880,4880,4880,10
|
|
20231101,110100,53727500,4890,4875,4890,4875,53
|
|
20231101,110000,53469095,4875,4875,4875,4875,23
|
|
20231101,105900,53356970,4875,4870,4875,4870,26
|
|
20231101,105800,53230225,4865,4890,4890,4865,131
|
|
20231101,105700,52591510,4890,4890,4890,4890,0
|
|
20231101,105600,52591510,4890,4890,4890,4890,6
|
|
20231101,105500,52562170,4890,4890,4890,4890,10
|
|
20231101,105400,52513270,4905,4900,4910,4900,279
|
|
20231101,105300,51146110,4905,4915,4915,4905,8
|
|
20231101,105200,51106840,4920,4905,4920,4905,23
|
|
20231101,105100,50994010,4905,4905,4905,4905,6
|
|
20231101,105000,50964580,4905,4905,4905,4905,0
|
|
20231101,104900,50964580,4905,4905,4905,4905,7
|
|
20231101,104800,50930245,4905,4905,4905,4905,2
|
|
20231101,104700,50920435,4905,4905,4905,4905,5
|
|
20231101,104600,50895910,4905,4905,4905,4905,12
|
|
20231101,104500,50837050,4905,4905,4905,4905,15
|
|
20231101,104400,50763475,4905,4880,4905,4880,288
|
|
20231101,104300,49354835,4900,4900,4900,4900,0
|
|
20231101,104200,49354835,4900,4900,4900,4900,7
|
|
20231101,104100,49320535,4905,4905,4905,4905,3
|
|
20231101,104000,49305820,4900,4915,4915,4900,345
|
|
20231101,103900,47615115,4915,4915,4915,4915,6
|
|
20231101,103800,47585625,4905,4905,4905,4905,27
|
|
20231101,103700,47453190,4905,4905,4905,4905,7
|
|
20231101,103600,47418855,4905,4900,4905,4900,189
|
|
20231101,103500,46492740,4900,4900,4900,4900,5
|
|
20231101,103400,46468240,4885,4885,4885,4885,0
|
|
20231101,103300,46468240,4885,4885,4885,4885,10
|
|
20231101,103200,46419390,4900,4900,4900,4900,1
|
|
20231101,103100,46414490,4890,4890,4890,4890,0
|
|
20231101,103000,46414490,4890,4895,4895,4890,50
|
|
20231101,102900,46169940,4905,4905,4905,4900,60
|
|
20231101,102800,45875790,4910,4910,4910,4910,0
|
|
20231101,102700,45875790,4910,4910,4910,4910,1
|
|
20231101,102600,45870880,4895,4910,4910,4895,185
|
|
20231101,102500,44964215,4910,4910,4910,4910,0
|
|
20231101,102400,44964215,4910,4910,4910,4910,10
|
|
20231101,102300,44915115,4915,4915,4915,4915,0
|
|
20231101,102200,44915115,4915,4915,4915,4915,0
|
|
20231101,102100,44915115,4915,4915,4915,4915,9
|
|
20231101,102000,44870880,4915,4915,4915,4915,0
|
|
20231101,101900,44870880,4915,4915,4915,4915,10
|
|
20231101,101800,44821730,4910,4910,4910,4910,2
|
|
20231101,101700,44811910,4915,4915,4915,4915,1
|
|
20231101,101600,44806995,4910,4910,4910,4910,27
|
|
20231101,101500,44674425,4915,4915,4915,4915,2
|
|
20231101,101400,44664595,4915,4915,4915,4915,1
|
|
20231101,101300,44659680,4915,4915,4915,4915,0
|
|
20231101,101200,44659680,4915,4915,4915,4915,0
|
|
20231101,101100,44659680,4915,4915,4915,4915,111
|
|
20231101,101000,44114115,4920,4920,4920,4920,26
|
|
20231101,100900,43986195,4920,4920,4920,4920,0
|
|
20231101,100800,43986195,4920,4920,4920,4920,0
|
|
20231101,100700,43986195,4920,4920,4920,4920,0
|
|
20231101,100600,43986195,4920,4920,4920,4920,0
|
|
20231101,100500,43986195,4920,4920,4920,4920,4
|
|
20231101,100400,43966515,4920,4920,4920,4920,0
|
|
20231101,100300,43966515,4920,4920,4920,4920,30
|
|
20231101,100200,43818915,4930,4930,4930,4930,1
|
|
20231101,100100,43813985,4920,4920,4920,4920,0
|
|
20231101,100000,43813985,4920,4920,4920,4920,0
|
|
20231101,095900,43813985,4920,4920,4920,4920,0
|
|
20231101,095800,43813985,4920,4930,4930,4920,200
|
|
20231101,095700,42829785,4935,4935,4935,4935,0
|
|
20231101,095600,42829785,4935,4930,4935,4930,5
|
|
20231101,095500,42805130,4930,4930,4930,4930,16
|
|
20231101,095400,42726250,4930,4930,4930,4930,10
|
|
20231101,095300,42676950,4930,4930,4930,4930,0
|
|
20231101,095200,42676950,4930,4930,4930,4930,5
|
|
20231101,095100,42652300,4930,4930,4930,4930,0
|
|
20231101,095000,42652300,4930,4930,4930,4930,3
|
|
20231101,094900,42637510,4930,4930,4930,4930,2
|
|
20231101,094800,42627650,4930,4930,4930,4930,5
|
|
20231101,094700,42603000,4930,4925,4930,4910,25
|
|
20231101,094600,42479900,4925,4925,4925,4925,30
|
|
20231101,094500,42332150,4925,4925,4925,4925,0
|
|
20231101,094400,42332150,4925,4925,4925,4925,0
|
|
20231101,094300,42332150,4925,4925,4925,4925,1
|
|
20231101,094200,42327225,4935,4935,4935,4935,10
|
|
20231101,094100,42277875,4910,4910,4910,4910,100
|
|
20231101,094000,41786875,4915,4925,4925,4915,300
|
|
20231101,093900,40312210,4925,4925,4925,4925,1
|
|
20231101,093800,40307285,4960,4925,4960,4920,15
|
|
20231101,093700,40233085,4960,4955,4960,4955,4
|
|
20231101,093600,40213255,4960,4960,4960,4960,3
|
|
20231101,093500,40198375,4960,4960,4960,4960,50
|
|
20231101,093400,39950375,4960,4950,4960,4950,511
|
|
20231101,093300,37420825,4950,4945,4950,4945,10
|
|
20231101,093200,37371330,4950,4950,4950,4950,0
|
|
20231101,093100,37371330,4950,4945,4950,4945,10
|
|
20231101,093000,37321845,4945,4945,4945,4945,2
|
|
20231101,092900,37311955,4905,4905,4905,4905,5
|
|
20231101,092800,37287430,4930,4930,4930,4930,299
|
|
20231101,092700,35813360,4930,4930,4935,4930,66
|
|
20231101,092600,35487665,4930,4930,4930,4930,1000
|
|
20231101,092500,30557665,4930,4930,4930,4930,1000
|
|
20231101,092400,25627665,4925,4915,4925,4915,1001
|
|
20231101,092300,20700255,4745,4915,4915,4745,3183
|
|
20231101,092200,5396625,4955,4955,4955,4955,0
|
|
20231101,092100,5396625,4955,4955,4955,4955,0
|
|
20231101,092000,5396625,4955,4955,4955,4955,10
|
|
20231101,091900,5347075,4955,4945,4960,4940,206
|
|
20231101,091800,4327525,4915,4915,4915,4915,192
|
|
20231101,091700,3383845,4915,4915,4915,4915,2
|
|
20231101,091600,3374015,4915,4915,4915,4915,43
|
|
20231101,091500,3162670,4915,4915,4915,4915,0
|
|
20231101,091400,3162670,4915,4915,4915,4915,30
|
|
20231101,091300,3015220,4915,4915,4915,4915,10
|
|
20231101,091200,2966070,4915,4915,4915,4915,0
|
|
20231101,091100,2966070,4915,4915,4915,4915,0
|
|
20231101,091000,2966070,4915,4915,4915,4915,0
|
|
20231101,090900,2966070,4915,4915,4915,4915,0
|
|
20231101,090800,2966070,4915,4915,4915,4915,20
|
|
20231101,090700,2867770,4915,4915,4915,4915,8
|
|
20231101,090600,2828450,4960,4960,4960,4960,0
|
|
20231101,090500,2828450,4960,4960,4960,4960,0
|
|
20231101,090400,2828450,4960,4960,4960,4960,10
|
|
20231101,090300,2778850,4960,4960,4960,4960,0
|
|
20231101,090200,2778850,4960,4900,4960,4900,21
|
|
20231101,090100,2675350,4900,4900,4900,4895,239
|
|
20231101,090000,1504300,4900,4900,4900,4900,307
|