628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192500,81549435,4915,4915,4915,4915,256
|
|
20231102,192400,81549435,4915,4915,4915,4915,0
|
|
20231102,192300,81549435,4915,4915,4915,4915,0
|
|
20231102,192200,81549435,4915,4915,4915,4915,0
|
|
20231102,192100,81549435,4915,4915,4915,4915,0
|
|
20231102,192000,81549435,4915,4915,4915,4915,0
|
|
20231102,191900,81549435,4915,4915,4915,4915,0
|
|
20231102,191800,81549435,4915,4915,4915,4915,0
|
|
20231102,191700,81549435,4915,4915,4915,4915,0
|
|
20231102,191600,81549435,4915,4915,4915,4915,0
|
|
20231102,191500,81549435,4915,4915,4915,4915,0
|
|
20231102,191400,81549435,4915,4915,4915,4915,0
|
|
20231102,191300,81549435,4915,4915,4915,4915,0
|
|
20231102,191200,81549435,4915,4915,4915,4915,0
|
|
20231102,191100,81549435,4915,4915,4915,4915,0
|
|
20231102,191000,81549435,4915,4915,4915,4915,0
|
|
20231102,190900,81549435,4915,4915,4915,4915,0
|
|
20231102,190800,81549435,4915,4915,4915,4915,0
|
|
20231102,190700,81549435,4915,4915,4915,4915,0
|
|
20231102,190600,81549435,4915,4915,4915,4915,0
|
|
20231102,190500,81549435,4915,4915,4915,4915,0
|
|
20231102,190400,81549435,4915,4915,4915,4915,0
|
|
20231102,190300,81549435,4915,4915,4915,4915,0
|
|
20231102,190200,81549435,4915,4915,4915,4915,0
|
|
20231102,190100,81549435,4915,4915,4915,4915,0
|
|
20231102,190000,81549435,4915,4915,4915,4915,0
|
|
20231102,185900,81549435,4915,4915,4915,4915,0
|
|
20231102,185800,81549435,4915,4915,4915,4915,0
|
|
20231102,185700,81549435,4915,4915,4915,4915,0
|
|
20231102,185600,81549435,4915,4915,4915,4915,0
|
|
20231102,185500,81549435,4915,4915,4915,4915,256
|
|
20231102,185400,81549435,4915,4915,4915,4915,0
|
|
20231102,185300,81549435,4915,4915,4915,4915,0
|
|
20231102,185200,81549435,4915,4915,4915,4915,0
|
|
20231102,185100,81549435,4915,4915,4915,4915,0
|
|
20231102,185000,81549435,4915,4915,4915,4915,0
|
|
20231102,184900,81549435,4915,4915,4915,4915,0
|
|
20231102,184800,81549435,4915,4915,4915,4915,0
|
|
20231102,184700,81549435,4915,4915,4915,4915,0
|
|
20231102,184600,81549435,4915,4915,4915,4915,0
|
|
20231102,184500,81549435,4915,4915,4915,4915,0
|
|
20231102,184400,81549435,4915,4915,4915,4915,0
|
|
20231102,184300,81549435,4915,4915,4915,4915,0
|
|
20231102,184200,81549435,4915,4915,4915,4915,0
|
|
20231102,184100,81549435,4915,4915,4915,4915,0
|
|
20231102,184000,81549435,4915,4915,4915,4915,0
|
|
20231102,183900,81549435,4915,4915,4915,4915,0
|
|
20231102,183800,81549435,4915,4915,4915,4915,0
|
|
20231102,183700,81549435,4915,4915,4915,4915,0
|
|
20231102,183600,81549435,4915,4915,4915,4915,0
|
|
20231102,183500,81549435,4915,4915,4915,4915,0
|
|
20231102,183400,81549435,4915,4915,4915,4915,0
|
|
20231102,183300,81549435,4915,4915,4915,4915,0
|
|
20231102,183200,81549435,4915,4915,4915,4915,0
|
|
20231102,183100,81549435,4915,4915,4915,4915,0
|
|
20231102,183000,81549435,4915,4915,4915,4915,0
|
|
20231102,182900,81549435,4915,4915,4915,4915,0
|
|
20231102,182800,81549435,4915,4915,4915,4915,0
|
|
20231102,182700,81549435,4915,4915,4915,4915,0
|
|
20231102,182600,81549435,4915,4915,4915,4915,0
|
|
20231102,182500,81549435,4915,4915,4915,4915,256
|
|
20231102,182400,81549435,4915,4915,4915,4915,0
|
|
20231102,182300,81549435,4915,4915,4915,4915,0
|
|
20231102,182200,81549435,4915,4915,4915,4915,0
|
|
20231102,182100,81549435,4915,4915,4915,4915,0
|
|
20231102,182000,81549435,4915,4915,4915,4915,0
|
|
20231102,181900,81549435,4915,4915,4915,4915,0
|
|
20231102,181800,81549435,4915,4915,4915,4915,0
|
|
20231102,181700,81549435,4915,4915,4915,4915,0
|
|
20231102,181600,81549435,4915,4915,4915,4915,0
|
|
20231102,181500,81549435,4915,4915,4915,4915,0
|
|
20231102,181400,81549435,4915,4915,4915,4915,0
|
|
20231102,181300,81549435,4915,4915,4915,4915,0
|
|
20231102,181200,81549435,4915,4915,4915,4915,0
|
|
20231102,181100,81549435,4915,4915,4915,4915,0
|
|
20231102,181000,81549435,4915,4915,4915,4915,0
|
|
20231102,180900,81549435,4915,4915,4915,4915,0
|
|
20231102,180800,81549435,4915,4915,4915,4915,0
|
|
20231102,180700,81549435,4915,4915,4915,4915,0
|
|
20231102,180600,81549435,4915,4915,4915,4915,0
|
|
20231102,180500,81549435,4915,4915,4915,4915,0
|
|
20231102,180400,81549435,4915,4915,4915,4915,0
|
|
20231102,180300,81549435,4915,4915,4915,4915,0
|
|
20231102,180200,81549435,4915,4915,4915,4915,0
|
|
20231102,180100,81549435,4915,4915,4915,4915,0
|
|
20231102,180000,81549435,4915,4915,4915,4915,0
|
|
20231102,175900,81549435,4915,4915,4915,4915,0
|
|
20231102,175800,81549435,4915,4915,4915,4915,0
|
|
20231102,175700,81549435,4915,4915,4915,4915,0
|
|
20231102,175600,81549435,4915,4915,4915,4915,0
|
|
20231102,175500,81549435,4915,4915,4915,4915,256
|
|
20231102,175400,81549435,4915,4915,4915,4915,0
|
|
20231102,175300,81549435,4915,4915,4915,4915,0
|
|
20231102,175200,81549435,4915,4915,4915,4915,0
|
|
20231102,175100,81549435,4915,4915,4915,4915,0
|
|
20231102,175000,81549435,4915,4915,4915,4915,0
|
|
20231102,174900,81549435,4915,4915,4915,4915,0
|
|
20231102,174800,81549435,4915,4915,4915,4915,0
|
|
20231102,174700,81549435,4915,4915,4915,4915,0
|
|
20231102,174600,81549435,4915,4915,4915,4915,0
|
|
20231102,174500,81549435,4915,4915,4915,4915,0
|
|
20231102,174400,81549435,4915,4915,4915,4915,0
|
|
20231102,174300,81549435,4915,4915,4915,4915,0
|
|
20231102,174200,81549435,4915,4915,4915,4915,0
|
|
20231102,174100,81549435,4915,4915,4915,4915,0
|
|
20231102,174000,81549435,4915,4915,4915,4915,0
|
|
20231102,173900,81549435,4915,4915,4915,4915,0
|
|
20231102,173800,81549435,4915,4915,4915,4915,0
|
|
20231102,173700,81549435,4915,4915,4915,4915,0
|
|
20231102,173600,81549435,4915,4915,4915,4915,0
|
|
20231102,173500,81549435,4915,4915,4915,4915,0
|
|
20231102,173400,81549435,4915,4915,4915,4915,0
|
|
20231102,173300,81549435,4915,4915,4915,4915,0
|
|
20231102,173200,81549435,4915,4915,4915,4915,0
|
|
20231102,173100,81549435,4915,4915,4915,4915,0
|
|
20231102,173000,81549435,4915,4915,4915,4915,0
|
|
20231102,172900,81549435,4915,4915,4915,4915,0
|
|
20231102,172800,81549435,4915,4915,4915,4915,0
|
|
20231102,172700,81549435,4915,4915,4915,4915,0
|
|
20231102,172600,81549435,4915,4915,4915,4915,0
|
|
20231102,172500,81549435,4915,4915,4915,4915,256
|
|
20231102,172400,81549435,4915,4915,4915,4915,0
|
|
20231102,172300,81549435,4915,4915,4915,4915,0
|
|
20231102,172200,81549435,4915,4915,4915,4915,0
|
|
20231102,172100,81549435,4915,4915,4915,4915,0
|
|
20231102,172000,81549435,4915,4915,4915,4915,0
|
|
20231102,171900,81549435,4915,4915,4915,4915,0
|
|
20231102,171800,81549435,4915,4915,4915,4915,0
|
|
20231102,171700,81549435,4915,4915,4915,4915,0
|
|
20231102,171600,81549435,4915,4915,4915,4915,0
|
|
20231102,171500,81549435,4915,4915,4915,4915,0
|
|
20231102,171400,81549435,4915,4915,4915,4915,0
|
|
20231102,171300,81549435,4915,4915,4915,4915,0
|
|
20231102,171200,81549435,4915,4915,4915,4915,0
|
|
20231102,171100,81549435,4915,4915,4915,4915,0
|
|
20231102,171000,81549435,4915,4915,4915,4915,0
|
|
20231102,170900,81549435,4915,4915,4915,4915,0
|
|
20231102,170800,81549435,4915,4915,4915,4915,0
|
|
20231102,170700,81549435,4915,4915,4915,4915,0
|
|
20231102,170600,81549435,4915,4915,4915,4915,0
|
|
20231102,170500,81549435,4915,4915,4915,4915,0
|
|
20231102,170400,81549435,4915,4915,4915,4915,0
|
|
20231102,170300,81549435,4915,4915,4915,4915,0
|
|
20231102,170200,81549435,4915,4915,4915,4915,0
|
|
20231102,170100,81549435,4915,4915,4915,4915,0
|
|
20231102,170000,81549435,4915,4915,4915,4915,0
|
|
20231102,165900,81549435,4915,4915,4915,4915,0
|
|
20231102,165800,81549435,4915,4915,4915,4915,0
|
|
20231102,165700,81549435,4915,4915,4915,4915,0
|
|
20231102,165600,81549435,4915,4915,4915,4915,0
|
|
20231102,165500,81549435,4915,4915,4915,4915,256
|
|
20231102,165400,81549435,4915,4915,4915,4915,0
|
|
20231102,165300,81549435,4915,4915,4915,4915,0
|
|
20231102,165200,81549435,4915,4915,4915,4915,0
|
|
20231102,165100,81549435,4915,4915,4915,4915,0
|
|
20231102,165000,81549435,4915,4915,4915,4915,0
|
|
20231102,164900,81549435,4915,4915,4915,4915,0
|
|
20231102,164800,81549435,4915,4915,4915,4915,0
|
|
20231102,164700,81549435,4915,4915,4915,4915,0
|
|
20231102,164600,81549435,4915,4915,4915,4915,0
|
|
20231102,164500,81549435,4915,4915,4915,4915,0
|
|
20231102,164400,81549435,4915,4915,4915,4915,0
|
|
20231102,164300,81549435,4915,4915,4915,4915,0
|
|
20231102,164200,81549435,4915,4915,4915,4915,0
|
|
20231102,164100,81549435,4915,4915,4915,4915,0
|
|
20231102,164000,81549435,4915,4915,4915,4915,0
|
|
20231102,163900,81549435,4915,4915,4915,4915,0
|
|
20231102,163800,81549435,4915,4915,4915,4915,0
|
|
20231102,163700,81549435,4915,4915,4915,4915,0
|
|
20231102,163600,81549435,4915,4915,4915,4915,0
|
|
20231102,163500,81549435,4915,4915,4915,4915,0
|
|
20231102,163400,81549435,4915,4915,4915,4915,0
|
|
20231102,163300,81549435,4915,4915,4915,4915,0
|
|
20231102,163200,81549435,4915,4915,4915,4915,0
|
|
20231102,163100,81549435,4915,4915,4915,4915,0
|
|
20231102,163000,81549435,4915,4915,4915,4915,0
|
|
20231102,162900,81549435,4915,4915,4915,4915,0
|
|
20231102,162800,81549435,4915,4915,4915,4915,0
|
|
20231102,162700,81549435,4915,4915,4915,4915,0
|
|
20231102,162600,81549435,4915,4915,4915,4915,0
|
|
20231102,162500,81549435,4915,4915,4915,4915,256
|
|
20231102,162400,81549435,4915,4915,4915,4915,0
|
|
20231102,162300,81549435,4915,4915,4915,4915,0
|
|
20231102,162200,81549435,4915,4915,4915,4915,0
|
|
20231102,162100,81549435,4915,4915,4915,4915,0
|
|
20231102,162000,81549435,4915,4915,4915,4915,0
|
|
20231102,161900,81549435,4915,4915,4915,4915,0
|
|
20231102,161800,81549435,4915,4915,4915,4915,0
|
|
20231102,161700,81549435,4915,4915,4915,4915,0
|
|
20231102,161600,81549435,4915,4915,4915,4915,0
|
|
20231102,161500,81549435,4915,4915,4915,4915,0
|
|
20231102,161400,81549435,4915,4915,4915,4915,0
|
|
20231102,161300,81549435,4915,4915,4915,4915,0
|
|
20231102,161200,81549435,4915,4915,4915,4915,0
|
|
20231102,161100,81549435,4915,4915,4915,4915,0
|
|
20231102,161000,81549435,4915,4915,4915,4915,0
|
|
20231102,160900,81549435,4915,4915,4915,4915,0
|
|
20231102,160800,81549435,4915,4915,4915,4915,0
|
|
20231102,160700,81549435,4915,4915,4915,4915,0
|
|
20231102,160600,81549435,4915,4915,4915,4915,0
|
|
20231102,160500,81549435,4915,4915,4915,4915,0
|
|
20231102,160400,81549435,4915,4915,4915,4915,0
|
|
20231102,160300,81549435,4915,4915,4915,4915,0
|
|
20231102,160200,81549435,4915,4915,4915,4915,0
|
|
20231102,160100,81549435,4915,4915,4915,4915,0
|
|
20231102,160000,81549435,4915,4915,4915,4915,0
|
|
20231102,155900,81549435,4915,4915,4915,4915,0
|
|
20231102,155800,81549435,4915,4915,4915,4915,0
|
|
20231102,155700,81549435,4915,4915,4915,4915,0
|
|
20231102,155600,81549435,4915,4915,4915,4915,0
|
|
20231102,155500,81549435,4915,4915,4915,4915,256
|
|
20231102,155400,81549435,4915,4915,4915,4915,0
|
|
20231102,155300,81549435,4915,4915,4915,4915,0
|
|
20231102,155200,81549435,4915,4915,4915,4915,0
|
|
20231102,155100,81549435,4915,4915,4915,4915,0
|
|
20231102,155000,81549435,4915,4915,4915,4915,0
|
|
20231102,154900,81549435,4915,4915,4915,4915,0
|
|
20231102,154800,81549435,4915,4915,4915,4915,0
|
|
20231102,154700,81549435,4915,4915,4915,4915,0
|
|
20231102,154600,81549435,4915,4915,4915,4915,0
|
|
20231102,154500,81549435,4915,4915,4915,4915,0
|
|
20231102,154400,81549435,4915,4915,4915,4915,0
|
|
20231102,154300,81549435,4915,4915,4915,4915,0
|
|
20231102,154200,81549435,4915,4915,4915,4915,0
|
|
20231102,154100,81549435,4915,4915,4915,4915,0
|
|
20231102,154000,81549435,4915,4915,4915,4915,0
|
|
20231102,153900,81549435,4915,4915,4915,4915,0
|
|
20231102,153800,81549435,4915,4915,4915,4915,0
|
|
20231102,153700,81549435,4915,4915,4915,4915,0
|
|
20231102,153600,81549435,4915,4915,4915,4915,0
|
|
20231102,153500,81549435,4915,4915,4915,4915,0
|
|
20231102,153400,81549435,4915,4915,4915,4915,0
|
|
20231102,153300,81549435,4915,4915,4915,4915,0
|
|
20231102,153200,81549435,4915,4915,4915,4915,0
|
|
20231102,153100,81549435,4915,4915,4915,4915,0
|
|
20231102,153000,81549435,4915,4915,4915,4915,256
|
|
20231102,152900,80291195,4900,4900,4900,4900,0
|
|
20231102,152800,80291195,4900,4900,4900,4900,0
|
|
20231102,152700,80291195,4900,4900,4900,4900,0
|
|
20231102,152600,80291195,4900,4900,4900,4900,0
|
|
20231102,152500,80291195,4900,4900,4900,4900,0
|
|
20231102,152400,80291195,4900,4900,4900,4900,0
|
|
20231102,152300,80291195,4900,4900,4900,4900,0
|
|
20231102,152200,80291195,4900,4900,4900,4900,0
|
|
20231102,152100,80291195,4900,4900,4900,4900,0
|
|
20231102,152000,80291195,4900,4900,4900,4900,0
|
|
20231102,151900,80291195,4900,4925,4930,4900,116
|
|
20231102,151800,79721610,4925,4910,4925,4910,1076
|
|
20231102,151700,74429455,4905,4905,4905,4905,130
|
|
20231102,151600,73791805,4900,4900,4905,4900,129
|
|
20231102,151500,73159470,4900,4900,4900,4900,0
|
|
20231102,151400,73159470,4900,4900,4900,4900,0
|
|
20231102,151300,73159470,4900,4900,4900,4900,0
|
|
20231102,151200,73159470,4900,4900,4900,4890,46
|
|
20231102,151100,72934180,4900,4900,4900,4900,2
|
|
20231102,151000,72924380,4890,4890,4890,4890,0
|
|
20231102,150900,72924380,4890,4890,4890,4890,60
|
|
20231102,150800,72630980,4890,4895,4895,4890,260
|
|
20231102,150700,71359395,4900,4900,4900,4900,0
|
|
20231102,150600,71359395,4900,4900,4900,4900,4
|
|
20231102,150500,71339795,4905,4905,4905,4905,0
|
|
20231102,150400,71339795,4905,4905,4905,4905,0
|
|
20231102,150300,71339795,4905,4905,4905,4905,0
|
|
20231102,150200,71339795,4905,4905,4905,4905,0
|
|
20231102,150100,71339795,4905,4905,4905,4905,1
|
|
20231102,150000,71334890,4905,4905,4905,4905,0
|
|
20231102,145900,71334890,4905,4900,4905,4900,5
|
|
20231102,145800,71310385,4900,4900,4900,4900,0
|
|
20231102,145700,71310385,4900,4900,4900,4900,0
|
|
20231102,145600,71310385,4900,4900,4900,4900,0
|
|
20231102,145500,71310385,4900,4900,4900,4900,4
|
|
20231102,145400,71290785,4905,4905,4905,4905,0
|
|
20231102,145300,71290785,4905,4905,4905,4905,0
|
|
20231102,145200,71290785,4905,4905,4905,4905,0
|
|
20231102,145100,71290785,4905,4900,4905,4900,20
|
|
20231102,145000,71192725,4895,4895,4895,4895,0
|
|
20231102,144900,71192725,4895,4895,4895,4895,6
|
|
20231102,144800,71163355,4895,4895,4895,4895,0
|
|
20231102,144700,71163355,4895,4895,4895,4895,2
|
|
20231102,144600,71153565,4900,4900,4900,4900,1
|
|
20231102,144500,71148665,4890,4890,4890,4890,0
|
|
20231102,144400,71148665,4890,4890,4890,4890,0
|
|
20231102,144300,71148665,4890,4890,4890,4890,0
|
|
20231102,144200,71148665,4890,4890,4890,4890,0
|
|
20231102,144100,71148665,4890,4890,4890,4890,0
|
|
20231102,144000,71148665,4890,4890,4890,4890,0
|
|
20231102,143900,71148665,4890,4890,4890,4890,112
|
|
20231102,143800,70600985,4905,4900,4905,4890,61
|
|
20231102,143700,70302070,4895,4895,4895,4895,7
|
|
20231102,143600,70267805,4890,4890,4890,4890,0
|
|
20231102,143500,70267805,4890,4890,4890,4890,0
|
|
20231102,143400,70267805,4890,4890,4890,4890,0
|
|
20231102,143300,70267805,4890,4890,4890,4890,0
|
|
20231102,143200,70267805,4890,4890,4890,4890,0
|
|
20231102,143100,70267805,4890,4890,4890,4890,0
|
|
20231102,143000,70267805,4890,4890,4890,4890,0
|
|
20231102,142900,70267805,4890,4890,4890,4890,42
|
|
20231102,142800,70062425,4885,4890,4890,4885,322
|
|
20231102,142700,68487925,4890,4890,4890,4890,2
|
|
20231102,142600,68478145,4890,4890,4890,4890,0
|
|
20231102,142500,68478145,4890,4895,4895,4890,115
|
|
20231102,142400,67915390,4895,4895,4895,4895,2
|
|
20231102,142300,67905600,4900,4900,4900,4900,0
|
|
20231102,142200,67905600,4900,4900,4900,4900,0
|
|
20231102,142100,67905600,4900,4900,4900,4900,0
|
|
20231102,142000,67905600,4900,4900,4900,4900,0
|
|
20231102,141900,67905600,4900,4900,4900,4900,5
|
|
20231102,141800,67881100,4905,4905,4905,4905,2
|
|
20231102,141700,67871290,4900,4900,4900,4900,0
|
|
20231102,141600,67871290,4900,4900,4900,4900,0
|
|
20231102,141500,67871290,4900,4900,4900,4900,0
|
|
20231102,141400,67871290,4900,4900,4900,4895,378
|
|
20231102,141300,66019150,4895,4895,4895,4895,0
|
|
20231102,141200,66019150,4895,4895,4895,4895,2
|
|
20231102,141100,66009360,4895,4895,4895,4895,0
|
|
20231102,141000,66009360,4895,4895,4895,4895,0
|
|
20231102,140900,66009360,4895,4895,4895,4895,2
|
|
20231102,140800,65999570,4895,4895,4895,4895,13
|
|
20231102,140700,65935935,4895,4895,4895,4895,2
|
|
20231102,140600,65926145,4895,4895,4895,4895,0
|
|
20231102,140500,65926145,4895,4895,4895,4895,0
|
|
20231102,140400,65926145,4895,4895,4895,4895,13
|
|
20231102,140300,65862510,4895,4895,4895,4895,2
|
|
20231102,140200,65852720,4900,4900,4900,4900,0
|
|
20231102,140100,65852720,4900,4900,4900,4900,0
|
|
20231102,140000,65852720,4900,4900,4900,4900,0
|
|
20231102,135900,65852720,4900,4900,4900,4900,0
|
|
20231102,135800,65852720,4900,4900,4900,4900,0
|
|
20231102,135700,65852720,4900,4900,4900,4900,0
|
|
20231102,135600,65852720,4900,4900,4900,4900,19
|
|
20231102,135500,65759620,4895,4895,4895,4895,24
|
|
20231102,135400,65642140,4895,4895,4895,4895,10
|
|
20231102,135300,65593190,4895,4895,4895,4895,70
|
|
20231102,135200,65250540,4900,4900,4900,4900,0
|
|
20231102,135100,65250540,4900,4900,4900,4900,1
|
|
20231102,135000,65245640,4900,4900,4900,4900,0
|
|
20231102,134900,65245640,4900,4900,4900,4900,1
|
|
20231102,134800,65240740,4895,4895,4895,4895,4
|
|
20231102,134700,65221160,4895,4895,4895,4895,27
|
|
20231102,134600,65088995,4890,4890,4890,4890,11
|
|
20231102,134500,65035205,4890,4890,4890,4890,13
|
|
20231102,134400,64971635,4890,4890,4890,4890,5
|
|
20231102,134300,64947185,4890,4890,4890,4890,2
|
|
20231102,134200,64937405,4890,4895,4895,4890,6
|
|
20231102,134100,64908040,4895,4895,4895,4895,0
|
|
20231102,134000,64908040,4895,4895,4895,4895,0
|
|
20231102,133900,64908040,4895,4895,4895,4890,341
|
|
20231102,133800,63238910,4890,4890,4890,4890,2
|
|
20231102,133700,63229130,4890,4890,4890,4890,0
|
|
20231102,133600,63229130,4890,4890,4890,4890,13
|
|
20231102,133500,63165560,4890,4890,4890,4890,0
|
|
20231102,133400,63165560,4890,4890,4890,4890,2
|
|
20231102,133300,63155780,4890,4890,4890,4890,0
|
|
20231102,133200,63155780,4890,4890,4890,4890,0
|
|
20231102,133100,63155780,4890,4890,4890,4890,13
|
|
20231102,133000,63092210,4890,4890,4890,4890,2
|
|
20231102,132900,63082430,4895,4895,4895,4895,0
|
|
20231102,132800,63082430,4895,4895,4895,4895,0
|
|
20231102,132700,63082430,4895,4890,4895,4890,39
|
|
20231102,132600,62891600,4890,4890,4890,4890,5
|
|
20231102,132500,62867150,4890,4890,4890,4890,0
|
|
20231102,132400,62867150,4890,4890,4890,4890,0
|
|
20231102,132300,62867150,4890,4890,4890,4890,15
|
|
20231102,132200,62793800,4895,4895,4895,4895,0
|
|
20231102,132100,62793800,4895,4895,4895,4895,100
|
|
20231102,132000,62304300,4890,4890,4890,4890,4
|
|
20231102,131900,62284740,4890,4890,4890,4890,2
|
|
20231102,131800,62274960,4890,4890,4890,4890,13
|
|
20231102,131700,62211390,4890,4890,4890,4890,0
|
|
20231102,131600,62211390,4890,4890,4890,4890,2
|
|
20231102,131500,62201610,4890,4890,4890,4890,0
|
|
20231102,131400,62201610,4890,4890,4890,4890,14
|
|
20231102,131300,62133150,4890,4895,4895,4890,3
|
|
20231102,131200,62118475,4890,4890,4890,4890,0
|
|
20231102,131100,62118475,4890,4890,4890,4890,0
|
|
20231102,131000,62118475,4890,4890,4890,4890,16
|
|
20231102,130900,62040235,4890,4890,4890,4890,0
|
|
20231102,130800,62040235,4890,4890,4890,4890,16
|
|
20231102,130700,61961995,4890,4890,4890,4890,0
|
|
20231102,130600,61961995,4890,4885,4890,4885,121
|
|
20231102,130500,61370375,4890,4890,4890,4890,9
|
|
20231102,130400,61326365,4890,4890,4890,4890,0
|
|
20231102,130300,61326365,4890,4890,4890,4890,2
|
|
20231102,130200,61316585,4890,4890,4890,4890,14
|
|
20231102,130100,61248125,4890,4890,4890,4890,0
|
|
20231102,130000,61248125,4890,4890,4890,4890,0
|
|
20231102,125900,61248125,4890,4895,4895,4890,36
|
|
20231102,125800,61072035,4895,4895,4895,4895,0
|
|
20231102,125700,61072035,4895,4895,4895,4895,0
|
|
20231102,125600,61072035,4895,4895,4895,4895,0
|
|
20231102,125500,61072035,4895,4895,4895,4895,0
|
|
20231102,125400,61072035,4895,4895,4895,4895,15
|
|
20231102,125300,60998610,4885,4885,4885,4885,0
|
|
20231102,125200,60998610,4885,4890,4890,4885,800
|
|
20231102,125100,57088665,4890,4890,4890,4890,100
|
|
20231102,125000,56599665,4890,4890,4890,4890,0
|
|
20231102,124900,56599665,4890,4890,4890,4890,2
|
|
20231102,124800,56589885,4890,4890,4890,4890,12
|
|
20231102,124700,56531205,4890,4895,4895,4890,152
|
|
20231102,124600,55787920,4895,4895,4895,4895,20
|
|
20231102,124500,55690020,4895,4895,4895,4895,0
|
|
20231102,124400,55690020,4895,4895,4895,4895,12
|
|
20231102,124300,55631280,4890,4890,4890,4890,0
|
|
20231102,124200,55631280,4890,4890,4890,4890,2
|
|
20231102,124100,55621500,4895,4895,4895,4895,0
|
|
20231102,124000,55621500,4895,4895,4895,4895,0
|
|
20231102,123900,55621500,4895,4895,4895,4895,14
|
|
20231102,123800,55552970,4890,4890,4890,4890,14
|
|
20231102,123700,55484510,4895,4895,4895,4895,1
|
|
20231102,123600,55479615,4895,4895,4895,4895,2
|
|
20231102,123500,55469825,4890,4890,4890,4890,14
|
|
20231102,123400,55401365,4890,4890,4890,4890,2
|
|
20231102,123300,55391585,4895,4895,4895,4895,8
|
|
20231102,123200,55352425,4895,4895,4895,4895,0
|
|
20231102,123100,55352425,4895,4895,4895,4895,14
|
|
20231102,123000,55283895,4890,4890,4890,4890,2
|
|
20231102,122900,55274115,4890,4890,4890,4890,2
|
|
20231102,122800,55264335,4895,4895,4895,4895,30
|
|
20231102,122700,55117485,4895,4895,4895,4895,14
|
|
20231102,122600,55048955,4900,4900,4900,4900,1
|
|
20231102,122500,55044055,4895,4900,4900,4895,3
|
|
20231102,122400,55029365,4895,4900,4900,4895,16
|
|
20231102,122300,54951040,4895,4895,4895,4895,2
|
|
20231102,122200,54941250,4895,4895,4895,4895,17
|
|
20231102,122100,54858035,4895,4895,4895,4895,0
|
|
20231102,122000,54858035,4895,4895,4895,4895,14
|
|
20231102,121900,54789505,4895,4895,4895,4895,2
|
|
20231102,121800,54779715,4890,4890,4890,4890,0
|
|
20231102,121700,54779715,4890,4890,4890,4890,0
|
|
20231102,121600,54779715,4890,4890,4890,4890,12
|
|
20231102,121500,54721035,4890,4890,4890,4890,1
|
|
20231102,121400,54716145,4890,4890,4890,4890,2
|
|
20231102,121300,54706365,4890,4890,4890,4890,0
|
|
20231102,121200,54706365,4890,4890,4890,4890,100
|
|
20231102,121100,54217365,4895,4895,4895,4895,29
|
|
20231102,121000,54075410,4890,4890,4890,4890,0
|
|
20231102,120900,54075410,4890,4890,4890,4890,13
|
|
20231102,120800,54011840,4890,4890,4890,4890,0
|
|
20231102,120700,54011840,4890,4890,4890,4890,14
|
|
20231102,120600,53943380,4890,4890,4890,4890,0
|
|
20231102,120500,53943380,4890,4890,4890,4890,2
|
|
20231102,120400,53933600,4895,4890,4895,4890,62
|
|
20231102,120300,53630220,4890,4890,4890,4890,2
|
|
20231102,120200,53620440,4890,4890,4890,4890,39
|
|
20231102,120100,53429730,4890,4890,4890,4890,2
|
|
20231102,120000,53419950,4890,4890,4890,4890,14
|
|
20231102,115900,53351490,4890,4895,4895,4890,40
|
|
20231102,115800,53155700,4895,4890,4895,4890,17
|
|
20231102,115700,53072560,4895,4890,4895,4890,4
|
|
20231102,115600,53052990,4890,4890,4890,4890,0
|
|
20231102,115500,53052990,4890,4890,4890,4890,16
|
|
20231102,115400,52974750,4890,4890,4890,4890,0
|
|
20231102,115300,52974750,4890,4890,4890,4890,0
|
|
20231102,115200,52974750,4890,4890,4890,4890,2
|
|
20231102,115100,52964970,4890,4890,4890,4890,19
|
|
20231102,115000,52872060,4885,4885,4885,4885,50
|
|
20231102,114900,52627810,4885,4885,4885,4885,14
|
|
20231102,114800,52559420,4895,4885,4895,4885,8
|
|
20231102,114700,52520290,4885,4895,4895,4885,28
|
|
20231102,114600,52383405,4895,4895,4895,4895,10
|
|
20231102,114500,52334455,4895,4895,4895,4895,7
|
|
20231102,114400,52300190,4895,4895,4895,4895,0
|
|
20231102,114300,52300190,4895,4895,4895,4895,0
|
|
20231102,114200,52300190,4895,4895,4895,4895,100
|
|
20231102,114100,51810690,4895,4885,4895,4885,16
|
|
20231102,114000,51732430,4885,4885,4885,4885,2
|
|
20231102,113900,51722660,4885,4885,4885,4885,6
|
|
20231102,113800,51693350,4885,4885,4885,4885,7
|
|
20231102,113700,51659155,4885,4885,4885,4885,2
|
|
20231102,113600,51649385,4885,4885,4885,4885,7
|
|
20231102,113500,51615190,4885,4885,4885,4885,9
|
|
20231102,113400,51571225,4885,4885,4885,4885,0
|
|
20231102,113300,51571225,4885,4885,4885,4885,9
|
|
20231102,113200,51527260,4885,4885,4885,4885,8
|
|
20231102,113100,51488180,4885,4885,4885,4885,0
|
|
20231102,113000,51488180,4885,4885,4885,4885,10
|
|
20231102,112900,51439330,4885,4885,4885,4885,10
|
|
20231102,112800,51390480,4885,4885,4885,4885,10
|
|
20231102,112700,51341630,4885,4885,4885,4885,8
|
|
20231102,112600,51302550,4885,4885,4885,4885,11
|
|
20231102,112500,51248815,4885,4885,4885,4885,11
|
|
20231102,112400,51195080,4885,4885,4885,4885,9
|
|
20231102,112300,51151115,4885,4885,4885,4885,2
|
|
20231102,112200,51141345,4885,4885,4885,4885,9
|
|
20231102,112100,51097380,4885,4885,4885,4885,9
|
|
20231102,112000,51053415,4885,4885,4885,4885,52
|
|
20231102,111900,50799395,4885,4885,4885,4885,7
|
|
20231102,111800,50765200,4885,4885,4885,4885,7
|
|
20231102,111700,50731005,4900,4885,4900,4885,22
|
|
20231102,111600,50623235,4885,4885,4885,4885,8
|
|
20231102,111500,50584155,4900,4885,4900,4885,12
|
|
20231102,111400,50525505,4885,4885,4885,4885,0
|
|
20231102,111300,50525505,4885,4885,4885,4885,13
|
|
20231102,111200,50462000,4885,4880,4885,4880,9
|
|
20231102,111100,50418075,4875,4875,4875,4875,11
|
|
20231102,111000,50364450,4885,4875,4885,4875,11
|
|
20231102,110900,50310805,4875,4875,4875,4875,2
|
|
20231102,110800,50301055,4885,4885,4885,4885,0
|
|
20231102,110700,50301055,4885,4885,4885,4885,0
|
|
20231102,110600,50301055,4885,4875,4885,4875,23
|
|
20231102,110500,50188870,4880,4860,4880,4860,17
|
|
20231102,110400,50105985,4865,4870,4870,4865,821
|
|
20231102,110300,46111570,4865,4895,4895,4855,4233
|
|
20231102,110200,25466735,4895,4900,4900,4895,47
|
|
20231102,110100,25236525,4900,4900,4900,4900,2
|
|
20231102,110000,25226725,4900,4900,4900,4900,2
|
|
20231102,105900,25216925,4900,4900,4900,4900,0
|
|
20231102,105800,25216925,4900,4900,4900,4900,2
|
|
20231102,105700,25207125,4900,4900,4900,4900,0
|
|
20231102,105600,25207125,4900,4900,4900,4900,2
|
|
20231102,105500,25197325,4900,4900,4900,4900,2
|
|
20231102,105400,25187525,4900,4900,4900,4900,12
|
|
20231102,105300,25128725,4900,4900,4900,4900,0
|
|
20231102,105200,25128725,4900,4900,4900,4900,2
|
|
20231102,105100,25118925,4900,4900,4900,4900,32
|
|
20231102,105000,24962125,4900,4900,4900,4900,2
|
|
20231102,104900,24952325,4900,4900,4900,4900,0
|
|
20231102,104800,24952325,4900,4900,4900,4900,60
|
|
20231102,104700,24658325,4895,4895,4895,4895,2
|
|
20231102,104600,24648535,4895,4900,4900,4895,46
|
|
20231102,104500,24423325,4900,4905,4905,4900,1002
|
|
20231102,104400,19508525,4890,4890,4890,4890,0
|
|
20231102,104300,19508525,4890,4890,4890,4890,0
|
|
20231102,104200,19508525,4890,4890,4890,4890,0
|
|
20231102,104100,19508525,4890,4905,4905,4890,11
|
|
20231102,104000,19454585,4900,4900,4900,4900,0
|
|
20231102,103900,19454585,4900,4900,4900,4900,0
|
|
20231102,103800,19454585,4900,4900,4900,4900,0
|
|
20231102,103700,19454585,4900,4900,4900,4900,5
|
|
20231102,103600,19430085,4900,4900,4900,4900,0
|
|
20231102,103500,19430085,4900,4900,4900,4900,14
|
|
20231102,103400,19361485,4905,4905,4905,4905,211
|
|
20231102,103300,18326530,4905,4905,4905,4905,0
|
|
20231102,103200,18326530,4905,4905,4905,4905,0
|
|
20231102,103100,18326530,4905,4905,4905,4905,0
|
|
20231102,103000,18326530,4905,4905,4905,4905,0
|
|
20231102,102900,18326530,4905,4905,4905,4905,0
|
|
20231102,102800,18326530,4905,4905,4905,4905,73
|
|
20231102,102700,17968465,4900,4900,4900,4900,0
|
|
20231102,102600,17968465,4900,4900,4900,4900,0
|
|
20231102,102500,17968465,4900,4900,4900,4900,0
|
|
20231102,102400,17968465,4900,4900,4900,4900,96
|
|
20231102,102300,17498065,4900,4890,4900,4890,70
|
|
20231102,102200,17155265,4900,4900,4900,4900,0
|
|
20231102,102100,17155265,4900,4900,4900,4900,100
|
|
20231102,102000,16665265,4900,4900,4900,4900,1
|
|
20231102,101900,16660365,4900,4900,4900,4900,0
|
|
20231102,101800,16660365,4900,4900,4900,4900,0
|
|
20231102,101700,16660365,4900,4900,4900,4900,20
|
|
20231102,101600,16562365,4905,4905,4905,4905,0
|
|
20231102,101500,16562365,4905,4905,4905,4905,0
|
|
20231102,101400,16562365,4905,4905,4905,4905,0
|
|
20231102,101300,16562365,4905,4905,4905,4905,0
|
|
20231102,101200,16562365,4905,4905,4905,4905,0
|
|
20231102,101100,16562365,4905,4905,4905,4905,0
|
|
20231102,101000,16562365,4905,4905,4905,4905,0
|
|
20231102,100900,16562365,4905,4905,4905,4905,0
|
|
20231102,100800,16562365,4905,4890,4905,4890,10
|
|
20231102,100700,16513330,4905,4905,4905,4905,0
|
|
20231102,100600,16513330,4905,4890,4905,4890,510
|
|
20231102,100500,14019290,4905,4905,4905,4905,0
|
|
20231102,100400,14019290,4905,4905,4905,4905,0
|
|
20231102,100300,14019290,4905,4905,4905,4905,5
|
|
20231102,100200,13994765,4905,4905,4905,4905,20
|
|
20231102,100100,13896665,4890,4890,4890,4890,0
|
|
20231102,100000,13896665,4890,4895,4905,4890,6
|
|
20231102,095900,13867285,4890,4890,4890,4890,14
|
|
20231102,095800,13798825,4890,4890,4890,4890,31
|
|
20231102,095700,13647235,4890,4890,4890,4890,1
|
|
20231102,095600,13642345,4895,4895,4895,4895,0
|
|
20231102,095500,13642345,4895,4905,4905,4895,26
|
|
20231102,095400,13515065,4895,4895,4895,4895,0
|
|
20231102,095300,13515065,4895,4895,4895,4895,0
|
|
20231102,095200,13515065,4895,4895,4895,4895,0
|
|
20231102,095100,13515065,4895,4895,4895,4895,0
|
|
20231102,095000,13515065,4895,4895,4895,4895,0
|
|
20231102,094900,13515065,4895,4895,4895,4895,0
|
|
20231102,094800,13515065,4895,4895,4895,4895,0
|
|
20231102,094700,13515065,4895,4895,4895,4895,0
|
|
20231102,094600,13515065,4895,4900,4900,4895,40
|
|
20231102,094500,13319120,4905,4905,4905,4905,5
|
|
20231102,094400,13294595,4905,4905,4905,4905,20
|
|
20231102,094300,13196495,4905,4905,4905,4905,0
|
|
20231102,094200,13196495,4905,4905,4905,4905,0
|
|
20231102,094100,13196495,4905,4900,4905,4900,174
|
|
20231102,094000,12343520,4905,4905,4905,4905,0
|
|
20231102,093900,12343520,4905,4905,4905,4905,2
|
|
20231102,093800,12333710,4905,4905,4905,4905,0
|
|
20231102,093700,12333710,4905,4905,4905,4905,0
|
|
20231102,093600,12333710,4905,4905,4905,4905,0
|
|
20231102,093500,12333710,4905,4905,4905,4905,0
|
|
20231102,093400,12333710,4905,4895,4905,4895,2
|
|
20231102,093300,12323910,4900,4900,4900,4900,20
|
|
20231102,093200,12225910,4885,4895,4895,4885,10
|
|
20231102,093100,12176970,4895,4895,4895,4895,1
|
|
20231102,093000,12172075,4895,4875,4895,4875,26
|
|
20231102,092900,12045095,4880,4885,4885,4880,414
|
|
20231102,092800,10024425,4885,4885,4885,4885,80
|
|
20231102,092700,9633625,4885,4885,4885,4885,0
|
|
20231102,092600,9633625,4885,4885,4885,4885,0
|
|
20231102,092500,9633625,4885,4885,4885,4885,51
|
|
20231102,092400,9384490,4885,4885,4885,4885,128
|
|
20231102,092300,8759210,4885,4885,4885,4885,0
|
|
20231102,092200,8759210,4885,4885,4885,4885,0
|
|
20231102,092100,8759210,4885,4885,4885,4885,0
|
|
20231102,092000,8759210,4885,4885,4885,4885,0
|
|
20231102,091900,8759210,4885,4885,4885,4885,0
|
|
20231102,091800,8759210,4885,4885,4885,4885,0
|
|
20231102,091700,8759210,4885,4885,4885,4885,0
|
|
20231102,091600,8759210,4885,4885,4885,4885,458
|
|
20231102,091500,6521880,4910,4910,4910,4910,181
|
|
20231102,091400,5633170,4910,4910,4910,4910,1
|
|
20231102,091300,5628260,4910,4905,4910,4905,3
|
|
20231102,091200,5613540,4915,4915,4915,4915,0
|
|
20231102,091100,5613540,4915,4905,4915,4905,30
|
|
20231102,091000,5466245,4920,4920,4920,4920,0
|
|
20231102,090900,5466245,4920,4920,4920,4920,0
|
|
20231102,090800,5466245,4920,4920,4920,4920,168
|
|
20231102,090700,4639685,4920,4880,4920,4880,133
|
|
20231102,090600,3988780,4880,4870,4880,4870,318
|
|
20231102,090500,2438735,4875,4875,4875,4875,1
|
|
20231102,090400,2433860,4875,4880,4880,4875,246
|
|
20231102,090300,1234540,4880,4885,4885,4880,33
|
|
20231102,090200,1073485,4885,4880,4885,4880,161
|
|
20231102,090100,287785,4875,4875,4875,4875,0
|
|
20231102,090000,287785,4875,4880,4880,4875,59
|