636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193300,62509995,4380,4380,4380,4380,839
|
|
20231102,193200,62509995,4380,4380,4380,4380,0
|
|
20231102,193100,62509995,4380,4380,4380,4380,0
|
|
20231102,193000,62509995,4380,4380,4380,4380,0
|
|
20231102,192900,62509995,4380,4380,4380,4380,0
|
|
20231102,192800,62509995,4380,4380,4380,4380,0
|
|
20231102,192700,62509995,4380,4380,4380,4380,0
|
|
20231102,192600,62509995,4380,4380,4380,4380,0
|
|
20231102,192500,62509995,4380,4380,4380,4380,0
|
|
20231102,192400,62509995,4380,4380,4380,4380,0
|
|
20231102,192300,62509995,4380,4380,4380,4380,0
|
|
20231102,192200,62509995,4380,4380,4380,4380,0
|
|
20231102,192100,62509995,4380,4380,4380,4380,0
|
|
20231102,192000,62509995,4380,4380,4380,4380,0
|
|
20231102,191900,62509995,4380,4380,4380,4380,0
|
|
20231102,191800,62509995,4380,4380,4380,4380,0
|
|
20231102,191700,62509995,4380,4380,4380,4380,0
|
|
20231102,191600,62509995,4380,4380,4380,4380,0
|
|
20231102,191500,62509995,4380,4380,4380,4380,0
|
|
20231102,191400,62509995,4380,4380,4380,4380,0
|
|
20231102,191300,62509995,4380,4380,4380,4380,0
|
|
20231102,191200,62509995,4380,4380,4380,4380,0
|
|
20231102,191100,62509995,4380,4380,4380,4380,0
|
|
20231102,191000,62509995,4380,4380,4380,4380,0
|
|
20231102,190900,62509995,4380,4380,4380,4380,0
|
|
20231102,190800,62509995,4380,4380,4380,4380,0
|
|
20231102,190700,62509995,4380,4380,4380,4380,0
|
|
20231102,190600,62509995,4380,4380,4380,4380,0
|
|
20231102,190500,62509995,4380,4380,4380,4380,0
|
|
20231102,190400,62509995,4380,4380,4380,4380,0
|
|
20231102,190300,62509995,4380,4380,4380,4380,839
|
|
20231102,190200,62509995,4380,4380,4380,4380,0
|
|
20231102,190100,62509995,4380,4380,4380,4380,0
|
|
20231102,190000,62509995,4380,4380,4380,4380,0
|
|
20231102,185900,62509995,4380,4380,4380,4380,0
|
|
20231102,185800,62509995,4380,4380,4380,4380,0
|
|
20231102,185700,62509995,4380,4380,4380,4380,0
|
|
20231102,185600,62509995,4380,4380,4380,4380,0
|
|
20231102,185500,62509995,4380,4380,4380,4380,0
|
|
20231102,185400,62509995,4380,4380,4380,4380,0
|
|
20231102,185300,62509995,4380,4380,4380,4380,0
|
|
20231102,185200,62509995,4380,4380,4380,4380,0
|
|
20231102,185100,62509995,4380,4380,4380,4380,0
|
|
20231102,185000,62509995,4380,4380,4380,4380,0
|
|
20231102,184900,62509995,4380,4380,4380,4380,0
|
|
20231102,184800,62509995,4380,4380,4380,4380,0
|
|
20231102,184700,62509995,4380,4380,4380,4380,0
|
|
20231102,184600,62509995,4380,4380,4380,4380,0
|
|
20231102,184500,62509995,4380,4380,4380,4380,0
|
|
20231102,184400,62509995,4380,4380,4380,4380,0
|
|
20231102,184300,62509995,4380,4380,4380,4380,0
|
|
20231102,184200,62509995,4380,4380,4380,4380,0
|
|
20231102,184100,62509995,4380,4380,4380,4380,0
|
|
20231102,184000,62509995,4380,4380,4380,4380,0
|
|
20231102,183900,62509995,4380,4380,4380,4380,0
|
|
20231102,183800,62509995,4380,4380,4380,4380,0
|
|
20231102,183700,62509995,4380,4380,4380,4380,0
|
|
20231102,183600,62509995,4380,4380,4380,4380,0
|
|
20231102,183500,62509995,4380,4380,4380,4380,0
|
|
20231102,183400,62509995,4380,4380,4380,4380,0
|
|
20231102,183300,62509995,4380,4380,4380,4380,839
|
|
20231102,183200,62509995,4380,4380,4380,4380,0
|
|
20231102,183100,62509995,4380,4380,4380,4380,0
|
|
20231102,183000,62509995,4380,4380,4380,4380,0
|
|
20231102,182900,62509995,4380,4380,4380,4380,0
|
|
20231102,182800,62509995,4380,4380,4380,4380,0
|
|
20231102,182700,62509995,4380,4380,4380,4380,0
|
|
20231102,182600,62509995,4380,4380,4380,4380,0
|
|
20231102,182500,62509995,4380,4380,4380,4380,0
|
|
20231102,182400,62509995,4380,4380,4380,4380,0
|
|
20231102,182300,62509995,4380,4380,4380,4380,0
|
|
20231102,182200,62509995,4380,4380,4380,4380,0
|
|
20231102,182100,62509995,4380,4380,4380,4380,0
|
|
20231102,182000,62509995,4380,4380,4380,4380,0
|
|
20231102,181900,62509995,4380,4380,4380,4380,0
|
|
20231102,181800,62509995,4380,4380,4380,4380,0
|
|
20231102,181700,62509995,4380,4380,4380,4380,0
|
|
20231102,181600,62509995,4380,4380,4380,4380,0
|
|
20231102,181500,62509995,4380,4380,4380,4380,0
|
|
20231102,181400,62509995,4380,4380,4380,4380,0
|
|
20231102,181300,62509995,4380,4380,4380,4380,0
|
|
20231102,181200,62509995,4380,4380,4380,4380,0
|
|
20231102,181100,62509995,4380,4380,4380,4380,0
|
|
20231102,181000,62509995,4380,4380,4380,4380,0
|
|
20231102,180900,62509995,4380,4380,4380,4380,0
|
|
20231102,180800,62509995,4380,4380,4380,4380,0
|
|
20231102,180700,62509995,4380,4380,4380,4380,0
|
|
20231102,180600,62509995,4380,4380,4380,4380,0
|
|
20231102,180500,62509995,4380,4380,4380,4380,0
|
|
20231102,180400,62509995,4380,4380,4380,4380,0
|
|
20231102,180300,62509995,4380,4380,4380,4380,839
|
|
20231102,180200,62509995,4380,4380,4380,4380,0
|
|
20231102,180100,62509995,4380,4380,4380,4380,0
|
|
20231102,180000,62509995,4380,4380,4380,4380,0
|
|
20231102,175900,62509995,4380,4380,4380,4380,0
|
|
20231102,175800,62509995,4380,4380,4380,4380,0
|
|
20231102,175700,62509995,4380,4380,4380,4380,0
|
|
20231102,175600,62509995,4380,4380,4380,4380,0
|
|
20231102,175500,62509995,4380,4380,4380,4380,0
|
|
20231102,175400,62509995,4380,4380,4380,4380,0
|
|
20231102,175300,62509995,4380,4380,4380,4380,0
|
|
20231102,175200,62509995,4380,4380,4380,4380,0
|
|
20231102,175100,62509995,4380,4380,4380,4380,0
|
|
20231102,175000,62509995,4380,4380,4380,4380,0
|
|
20231102,174900,62509995,4380,4380,4380,4380,0
|
|
20231102,174800,62509995,4380,4380,4380,4380,0
|
|
20231102,174700,62509995,4380,4380,4380,4380,0
|
|
20231102,174600,62509995,4380,4380,4380,4380,0
|
|
20231102,174500,62509995,4380,4380,4380,4380,0
|
|
20231102,174400,62509995,4380,4380,4380,4380,0
|
|
20231102,174300,62509995,4380,4380,4380,4380,0
|
|
20231102,174200,62509995,4380,4380,4380,4380,0
|
|
20231102,174100,62509995,4380,4380,4380,4380,0
|
|
20231102,174000,62509995,4380,4380,4380,4380,0
|
|
20231102,173900,62509995,4380,4380,4380,4380,0
|
|
20231102,173800,62509995,4380,4380,4380,4380,0
|
|
20231102,173700,62509995,4380,4380,4380,4380,0
|
|
20231102,173600,62509995,4380,4380,4380,4380,0
|
|
20231102,173500,62509995,4380,4380,4380,4380,0
|
|
20231102,173400,62509995,4380,4380,4380,4380,0
|
|
20231102,173300,62509995,4380,4380,4380,4380,839
|
|
20231102,173200,62509995,4380,4380,4380,4380,0
|
|
20231102,173100,62509995,4380,4380,4380,4380,0
|
|
20231102,173000,62509995,4380,4380,4380,4380,0
|
|
20231102,172900,62509995,4380,4380,4380,4380,0
|
|
20231102,172800,62509995,4380,4380,4380,4380,0
|
|
20231102,172700,62509995,4380,4380,4380,4380,0
|
|
20231102,172600,62509995,4380,4380,4380,4380,0
|
|
20231102,172500,62509995,4380,4380,4380,4380,0
|
|
20231102,172400,62509995,4380,4380,4380,4380,0
|
|
20231102,172300,62509995,4380,4380,4380,4380,0
|
|
20231102,172200,62509995,4380,4380,4380,4380,0
|
|
20231102,172100,62509995,4380,4380,4380,4380,0
|
|
20231102,172000,62509995,4380,4380,4380,4380,0
|
|
20231102,171900,62509995,4380,4380,4380,4380,0
|
|
20231102,171800,62509995,4380,4380,4380,4380,0
|
|
20231102,171700,62509995,4380,4380,4380,4380,0
|
|
20231102,171600,62509995,4380,4380,4380,4380,0
|
|
20231102,171500,62509995,4380,4380,4380,4380,0
|
|
20231102,171400,62509995,4380,4380,4380,4380,0
|
|
20231102,171300,62509995,4380,4380,4380,4380,0
|
|
20231102,171200,62509995,4380,4380,4380,4380,0
|
|
20231102,171100,62509995,4380,4380,4380,4380,0
|
|
20231102,171000,62509995,4380,4380,4380,4380,0
|
|
20231102,170900,62509995,4380,4380,4380,4380,0
|
|
20231102,170800,62509995,4380,4380,4380,4380,0
|
|
20231102,170700,62509995,4380,4380,4380,4380,0
|
|
20231102,170600,62509995,4380,4380,4380,4380,0
|
|
20231102,170500,62509995,4380,4380,4380,4380,0
|
|
20231102,170400,62509995,4380,4380,4380,4380,0
|
|
20231102,170300,62509995,4380,4380,4380,4380,839
|
|
20231102,170200,62509995,4380,4380,4380,4380,0
|
|
20231102,170100,62509995,4380,4380,4380,4380,0
|
|
20231102,170000,62509995,4380,4380,4380,4380,0
|
|
20231102,165900,62509995,4380,4380,4380,4380,0
|
|
20231102,165800,62509995,4380,4380,4380,4380,0
|
|
20231102,165700,62509995,4380,4380,4380,4380,0
|
|
20231102,165600,62509995,4380,4380,4380,4380,0
|
|
20231102,165500,62509995,4380,4380,4380,4380,0
|
|
20231102,165400,62509995,4380,4380,4380,4380,0
|
|
20231102,165300,62509995,4380,4380,4380,4380,0
|
|
20231102,165200,62509995,4380,4380,4380,4380,0
|
|
20231102,165100,62509995,4380,4380,4380,4380,0
|
|
20231102,165000,62509995,4380,4380,4380,4380,0
|
|
20231102,164900,62509995,4380,4380,4380,4380,0
|
|
20231102,164800,62509995,4380,4380,4380,4380,0
|
|
20231102,164700,62509995,4380,4380,4380,4380,0
|
|
20231102,164600,62509995,4380,4380,4380,4380,0
|
|
20231102,164500,62509995,4380,4380,4380,4380,0
|
|
20231102,164400,62509995,4380,4380,4380,4380,0
|
|
20231102,164300,62509995,4380,4380,4380,4380,0
|
|
20231102,164200,62509995,4380,4380,4380,4380,0
|
|
20231102,164100,62509995,4380,4380,4380,4380,0
|
|
20231102,164000,62509995,4380,4380,4380,4380,0
|
|
20231102,163900,62509995,4380,4380,4380,4380,0
|
|
20231102,163800,62509995,4380,4380,4380,4380,0
|
|
20231102,163700,62509995,4380,4380,4380,4380,0
|
|
20231102,163600,62509995,4380,4380,4380,4380,0
|
|
20231102,163500,62509995,4380,4380,4380,4380,0
|
|
20231102,163400,62509995,4380,4380,4380,4380,0
|
|
20231102,163300,62509995,4380,4380,4380,4380,839
|
|
20231102,163200,62509995,4380,4380,4380,4380,0
|
|
20231102,163100,62509995,4380,4380,4380,4380,0
|
|
20231102,163000,62509995,4380,4380,4380,4380,0
|
|
20231102,162900,62509995,4380,4380,4380,4380,0
|
|
20231102,162800,62509995,4380,4380,4380,4380,0
|
|
20231102,162700,62509995,4380,4380,4380,4380,0
|
|
20231102,162600,62509995,4380,4380,4380,4380,0
|
|
20231102,162500,62509995,4380,4380,4380,4380,0
|
|
20231102,162400,62509995,4380,4380,4380,4380,0
|
|
20231102,162300,62509995,4380,4380,4380,4380,0
|
|
20231102,162200,62509995,4380,4380,4380,4380,0
|
|
20231102,162100,62509995,4380,4380,4380,4380,0
|
|
20231102,162000,62509995,4380,4380,4380,4380,0
|
|
20231102,161900,62509995,4380,4380,4380,4380,0
|
|
20231102,161800,62509995,4380,4380,4380,4380,0
|
|
20231102,161700,62509995,4380,4380,4380,4380,0
|
|
20231102,161600,62509995,4380,4380,4380,4380,0
|
|
20231102,161500,62509995,4380,4380,4380,4380,0
|
|
20231102,161400,62509995,4380,4380,4380,4380,0
|
|
20231102,161300,62509995,4380,4380,4380,4380,0
|
|
20231102,161200,62509995,4380,4380,4380,4380,0
|
|
20231102,161100,62509995,4380,4380,4380,4380,0
|
|
20231102,161000,62509995,4380,4380,4380,4380,0
|
|
20231102,160900,62509995,4380,4380,4380,4380,0
|
|
20231102,160800,62509995,4380,4380,4380,4380,0
|
|
20231102,160700,62509995,4380,4380,4380,4380,0
|
|
20231102,160600,62509995,4380,4380,4380,4380,0
|
|
20231102,160500,62509995,4380,4380,4380,4380,0
|
|
20231102,160400,62509995,4380,4380,4380,4380,0
|
|
20231102,160300,62509995,4380,4380,4380,4380,839
|
|
20231102,160200,62509995,4380,4380,4380,4380,0
|
|
20231102,160100,62509995,4380,4380,4380,4380,0
|
|
20231102,160000,62509995,4380,4380,4380,4380,0
|
|
20231102,155900,62509995,4380,4380,4380,4380,0
|
|
20231102,155800,62509995,4380,4380,4380,4380,0
|
|
20231102,155700,62509995,4380,4380,4380,4380,0
|
|
20231102,155600,62509995,4380,4380,4380,4380,0
|
|
20231102,155500,62509995,4380,4380,4380,4380,0
|
|
20231102,155400,62509995,4380,4380,4380,4380,0
|
|
20231102,155300,62509995,4380,4380,4380,4380,0
|
|
20231102,155200,62509995,4380,4380,4380,4380,0
|
|
20231102,155100,62509995,4380,4380,4380,4380,0
|
|
20231102,155000,62509995,4380,4380,4380,4380,0
|
|
20231102,154900,62509995,4380,4380,4380,4380,0
|
|
20231102,154800,62509995,4380,4380,4380,4380,0
|
|
20231102,154700,62509995,4380,4380,4380,4380,0
|
|
20231102,154600,62509995,4380,4380,4380,4380,0
|
|
20231102,154500,62509995,4380,4380,4380,4380,0
|
|
20231102,154400,62509995,4380,4380,4380,4380,0
|
|
20231102,154300,62509995,4380,4380,4380,4380,0
|
|
20231102,154200,62509995,4380,4380,4380,4380,0
|
|
20231102,154100,62509995,4380,4380,4380,4380,0
|
|
20231102,154000,62509995,4380,4380,4380,4380,0
|
|
20231102,153900,62509995,4380,4380,4380,4380,0
|
|
20231102,153800,62509995,4380,4380,4380,4380,0
|
|
20231102,153700,62509995,4380,4380,4380,4380,0
|
|
20231102,153600,62509995,4380,4380,4380,4380,0
|
|
20231102,153500,62509995,4380,4380,4380,4380,0
|
|
20231102,153400,62509995,4380,4380,4380,4380,0
|
|
20231102,153300,62509995,4380,4380,4380,4380,839
|
|
20231102,153200,62509995,4380,4380,4380,4380,0
|
|
20231102,153100,62509995,4380,4380,4380,4380,0
|
|
20231102,153000,62509995,4380,4380,4380,4380,839
|
|
20231102,152900,58835175,4385,4385,4385,4385,0
|
|
20231102,152800,58835175,4385,4385,4385,4385,0
|
|
20231102,152700,58835175,4385,4385,4385,4385,0
|
|
20231102,152600,58835175,4385,4385,4385,4385,0
|
|
20231102,152500,58835175,4385,4385,4385,4385,0
|
|
20231102,152400,58835175,4385,4385,4385,4385,0
|
|
20231102,152300,58835175,4385,4385,4385,4385,0
|
|
20231102,152200,58835175,4385,4385,4385,4385,0
|
|
20231102,152100,58835175,4385,4385,4385,4385,0
|
|
20231102,152000,58835175,4385,4385,4385,4385,0
|
|
20231102,151900,58835175,4385,4385,4385,4385,0
|
|
20231102,151800,58835175,4385,4385,4385,4385,0
|
|
20231102,151700,58835175,4385,4385,4385,4385,0
|
|
20231102,151600,58835175,4385,4385,4385,4385,0
|
|
20231102,151500,58835175,4385,4385,4385,4385,0
|
|
20231102,151400,58835175,4385,4385,4385,4385,0
|
|
20231102,151300,58835175,4385,4385,4385,4385,0
|
|
20231102,151200,58835175,4385,4385,4385,4385,1
|
|
20231102,151100,58830790,4385,4385,4385,4385,2
|
|
20231102,151000,58822020,4390,4390,4390,4390,0
|
|
20231102,150900,58822020,4390,4390,4390,4390,0
|
|
20231102,150800,58822020,4390,4390,4390,4390,48
|
|
20231102,150700,58611300,4390,4390,4390,4390,1
|
|
20231102,150600,58606910,4390,4390,4390,4390,0
|
|
20231102,150500,58606910,4390,4390,4390,4390,0
|
|
20231102,150400,58606910,4390,4390,4390,4390,0
|
|
20231102,150300,58606910,4390,4390,4390,4390,0
|
|
20231102,150200,58606910,4390,4390,4390,4390,0
|
|
20231102,150100,58606910,4390,4390,4390,4390,0
|
|
20231102,150000,58606910,4390,4390,4390,4390,0
|
|
20231102,145900,58606910,4390,4390,4390,4390,0
|
|
20231102,145800,58606910,4390,4390,4390,4390,0
|
|
20231102,145700,58606910,4390,4390,4390,4390,12
|
|
20231102,145600,58554230,4395,4395,4395,4395,0
|
|
20231102,145500,58554230,4395,4395,4395,4395,1
|
|
20231102,145400,58549835,4395,4395,4395,4395,3
|
|
20231102,145300,58536650,4395,4395,4395,4395,0
|
|
20231102,145200,58536650,4395,4395,4395,4395,1
|
|
20231102,145100,58532255,4395,4395,4395,4395,0
|
|
20231102,145000,58532255,4395,4395,4395,4395,0
|
|
20231102,144900,58532255,4395,4395,4395,4395,0
|
|
20231102,144800,58532255,4395,4395,4395,4395,0
|
|
20231102,144700,58532255,4395,4395,4395,4395,0
|
|
20231102,144600,58532255,4395,4395,4395,4395,0
|
|
20231102,144500,58532255,4395,4395,4395,4395,0
|
|
20231102,144400,58532255,4395,4395,4395,4395,0
|
|
20231102,144300,58532255,4395,4395,4395,4395,0
|
|
20231102,144200,58532255,4395,4395,4395,4395,1
|
|
20231102,144100,58527860,4390,4390,4390,4390,0
|
|
20231102,144000,58527860,4390,4390,4390,4390,0
|
|
20231102,143900,58527860,4390,4390,4390,4390,0
|
|
20231102,143800,58527860,4390,4390,4390,4390,0
|
|
20231102,143700,58527860,4390,4390,4390,4390,42
|
|
20231102,143600,58343480,4390,4390,4390,4390,0
|
|
20231102,143500,58343480,4390,4390,4390,4390,0
|
|
20231102,143400,58343480,4390,4390,4390,4390,0
|
|
20231102,143300,58343480,4390,4390,4390,4390,0
|
|
20231102,143200,58343480,4390,4390,4390,4390,0
|
|
20231102,143100,58343480,4390,4390,4390,4390,2
|
|
20231102,143000,58334700,4375,4375,4375,4375,0
|
|
20231102,142900,58334700,4375,4375,4375,4375,0
|
|
20231102,142800,58334700,4375,4375,4375,4375,0
|
|
20231102,142700,58334700,4375,4375,4375,4375,0
|
|
20231102,142600,58334700,4375,4375,4375,4375,0
|
|
20231102,142500,58334700,4375,4375,4375,4375,0
|
|
20231102,142400,58334700,4375,4375,4375,4375,0
|
|
20231102,142300,58334700,4375,4375,4375,4375,0
|
|
20231102,142200,58334700,4375,4380,4380,4375,86
|
|
20231102,142100,57958175,4385,4390,4400,4385,514
|
|
20231102,142000,55704055,4400,4400,4400,4400,0
|
|
20231102,141900,55704055,4400,4400,4400,4400,0
|
|
20231102,141800,55704055,4400,4400,4400,4400,57
|
|
20231102,141700,55453255,4400,4400,4400,4400,50
|
|
20231102,141600,55233255,4400,4400,4400,4400,1
|
|
20231102,141500,55228855,4405,4405,4405,4405,0
|
|
20231102,141400,55228855,4405,4405,4405,4405,0
|
|
20231102,141300,55228855,4405,4405,4405,4405,0
|
|
20231102,141200,55228855,4405,4405,4405,4405,0
|
|
20231102,141100,55228855,4405,4405,4405,4405,1
|
|
20231102,141000,55224450,4385,4385,4385,4385,0
|
|
20231102,140900,55224450,4385,4385,4385,4385,0
|
|
20231102,140800,55224450,4385,4385,4385,4385,0
|
|
20231102,140700,55224450,4385,4385,4385,4385,0
|
|
20231102,140600,55224450,4385,4385,4385,4385,0
|
|
20231102,140500,55224450,4385,4385,4385,4385,0
|
|
20231102,140400,55224450,4385,4385,4385,4385,0
|
|
20231102,140300,55224450,4385,4385,4385,4385,0
|
|
20231102,140200,55224450,4385,4385,4385,4385,441
|
|
20231102,140100,53290665,4390,4390,4390,4390,1
|
|
20231102,140000,53286275,4380,4395,4395,4380,997
|
|
20231102,135900,48918905,4400,4400,4400,4400,0
|
|
20231102,135800,48918905,4400,4400,4400,4400,0
|
|
20231102,135700,48918905,4400,4400,4400,4400,0
|
|
20231102,135600,48918905,4400,4400,4400,4400,0
|
|
20231102,135500,48918905,4400,4400,4400,4400,1
|
|
20231102,135400,48914505,4385,4385,4385,4385,0
|
|
20231102,135300,48914505,4385,4385,4385,4385,10
|
|
20231102,135200,48870655,4400,4400,4400,4400,0
|
|
20231102,135100,48870655,4400,4400,4400,4400,1
|
|
20231102,135000,48866255,4400,4400,4400,4400,0
|
|
20231102,134900,48866255,4400,4400,4400,4400,0
|
|
20231102,134800,48866255,4400,4400,4400,4400,0
|
|
20231102,134700,48866255,4400,4400,4400,4400,0
|
|
20231102,134600,48866255,4400,4400,4400,4400,1
|
|
20231102,134500,48861855,4380,4380,4380,4380,1579
|
|
20231102,134400,41945835,4385,4385,4385,4385,0
|
|
20231102,134300,41945835,4385,4385,4385,4385,191
|
|
20231102,134200,41108300,4390,4395,4395,4390,40
|
|
20231102,134100,40932650,4400,4400,4400,4400,1
|
|
20231102,134000,40928250,4400,4400,4400,4400,33
|
|
20231102,133900,40783050,4405,4405,4405,4405,1
|
|
20231102,133800,40778645,4405,4405,4405,4405,0
|
|
20231102,133700,40778645,4405,4405,4405,4405,0
|
|
20231102,133600,40778645,4405,4405,4405,4405,0
|
|
20231102,133500,40778645,4405,4405,4405,4405,0
|
|
20231102,133400,40778645,4405,4405,4405,4405,1
|
|
20231102,133300,40774240,4410,4410,4410,4410,1
|
|
20231102,133200,40769830,4400,4400,4400,4400,21
|
|
20231102,133100,40677430,4400,4400,4400,4400,0
|
|
20231102,133000,40677430,4400,4400,4400,4400,62
|
|
20231102,132900,40404630,4405,4410,4410,4405,12
|
|
20231102,132800,40351715,4410,4410,4410,4410,1
|
|
20231102,132700,40347305,4410,4410,4410,4410,0
|
|
20231102,132600,40347305,4410,4410,4410,4410,0
|
|
20231102,132500,40347305,4410,4410,4410,4410,0
|
|
20231102,132400,40347305,4410,4410,4410,4410,0
|
|
20231102,132300,40347305,4410,4410,4410,4410,0
|
|
20231102,132200,40347305,4410,4410,4410,4410,0
|
|
20231102,132100,40347305,4410,4410,4410,4410,2
|
|
20231102,132000,40338485,4405,4405,4405,4405,0
|
|
20231102,131900,40338485,4405,4405,4405,4405,1000
|
|
20231102,131800,35933485,4410,4410,4410,4410,0
|
|
20231102,131700,35933485,4410,4410,4410,4410,0
|
|
20231102,131600,35933485,4410,4410,4410,4410,0
|
|
20231102,131500,35933485,4410,4410,4410,4410,0
|
|
20231102,131400,35933485,4410,4410,4410,4410,0
|
|
20231102,131300,35933485,4410,4410,4410,4410,1
|
|
20231102,131200,35929075,4410,4410,4410,4410,0
|
|
20231102,131100,35929075,4410,4410,4410,4410,0
|
|
20231102,131000,35929075,4410,4410,4410,4410,0
|
|
20231102,130900,35929075,4410,4410,4410,4410,0
|
|
20231102,130800,35929075,4410,4410,4410,4410,1
|
|
20231102,130700,35924665,4410,4410,4410,4410,0
|
|
20231102,130600,35924665,4410,4410,4410,4410,6
|
|
20231102,130500,35898205,4410,4410,4410,4410,0
|
|
20231102,130400,35898205,4410,4410,4410,4410,0
|
|
20231102,130300,35898205,4410,4410,4410,4410,0
|
|
20231102,130200,35898205,4410,4410,4410,4410,0
|
|
20231102,130100,35898205,4410,4410,4410,4410,1
|
|
20231102,130000,35893795,4410,4410,4410,4410,0
|
|
20231102,125900,35893795,4410,4410,4410,4410,2
|
|
20231102,125800,35884975,4410,4410,4410,4410,0
|
|
20231102,125700,35884975,4410,4410,4410,4410,1
|
|
20231102,125600,35880565,4410,4410,4410,4410,5
|
|
20231102,125500,35858515,4410,4410,4410,4410,0
|
|
20231102,125400,35858515,4410,4410,4410,4410,0
|
|
20231102,125300,35858515,4410,4410,4410,4410,0
|
|
20231102,125200,35858515,4410,4410,4410,4410,0
|
|
20231102,125100,35858515,4410,4410,4410,4410,1
|
|
20231102,125000,35854105,4410,4410,4410,4410,0
|
|
20231102,124900,35854105,4410,4410,4410,4410,0
|
|
20231102,124800,35854105,4410,4410,4410,4410,0
|
|
20231102,124700,35854105,4410,4410,4410,4410,0
|
|
20231102,124600,35854105,4410,4410,4410,4410,0
|
|
20231102,124500,35854105,4410,4410,4410,4410,132
|
|
20231102,124400,35271985,4410,4410,4410,4410,0
|
|
20231102,124300,35271985,4410,4410,4410,4410,0
|
|
20231102,124200,35271985,4410,4410,4410,4410,1
|
|
20231102,124100,35267575,4410,4410,4410,4410,0
|
|
20231102,124000,35267575,4410,4410,4410,4410,0
|
|
20231102,123900,35267575,4410,4410,4410,4410,0
|
|
20231102,123800,35267575,4410,4410,4410,4410,0
|
|
20231102,123700,35267575,4410,4410,4410,4410,0
|
|
20231102,123600,35267575,4410,4410,4410,4410,1
|
|
20231102,123500,35263165,4410,4410,4410,4410,0
|
|
20231102,123400,35263165,4410,4410,4410,4410,0
|
|
20231102,123300,35263165,4410,4410,4410,4410,0
|
|
20231102,123200,35263165,4410,4410,4410,4410,0
|
|
20231102,123100,35263165,4410,4410,4410,4410,0
|
|
20231102,123000,35263165,4410,4410,4410,4410,53
|
|
20231102,122900,35029435,4410,4410,4410,4410,0
|
|
20231102,122800,35029435,4410,4410,4410,4410,0
|
|
20231102,122700,35029435,4410,4410,4410,4410,0
|
|
20231102,122600,35029435,4410,4410,4410,4410,1
|
|
20231102,122500,35025025,4410,4410,4410,4410,1
|
|
20231102,122400,35020615,4410,4410,4410,4410,0
|
|
20231102,122300,35020615,4410,4410,4410,4410,2
|
|
20231102,122200,35011795,4410,4410,4410,4410,1
|
|
20231102,122100,35007385,4410,4410,4410,4410,0
|
|
20231102,122000,35007385,4410,4410,4410,4410,0
|
|
20231102,121900,35007385,4410,4410,4410,4410,0
|
|
20231102,121800,35007385,4410,4410,4410,4410,0
|
|
20231102,121700,35007385,4410,4410,4410,4410,0
|
|
20231102,121600,35007385,4410,4410,4410,4410,0
|
|
20231102,121500,35007385,4410,4410,4410,4410,0
|
|
20231102,121400,35007385,4410,4410,4410,4410,1
|
|
20231102,121300,35002975,4410,4410,4410,4410,1
|
|
20231102,121200,34998565,4400,4405,4405,4400,200
|
|
20231102,121100,34118460,4405,4405,4405,4405,0
|
|
20231102,121000,34118460,4405,4405,4405,4405,5
|
|
20231102,120900,34096435,4405,4405,4405,4405,0
|
|
20231102,120800,34096435,4405,4405,4405,4405,0
|
|
20231102,120700,34096435,4405,4405,4405,4405,0
|
|
20231102,120600,34096435,4405,4405,4405,4405,0
|
|
20231102,120500,34096435,4405,4405,4405,4405,0
|
|
20231102,120400,34096435,4405,4405,4405,4405,0
|
|
20231102,120300,34096435,4405,4405,4405,4405,43
|
|
20231102,120200,33907020,4410,4410,4410,4410,0
|
|
20231102,120100,33907020,4410,4410,4410,4410,0
|
|
20231102,120000,33907020,4410,4410,4410,4410,0
|
|
20231102,115900,33907020,4410,4410,4410,4410,1
|
|
20231102,115800,33902610,4410,4410,4410,4410,0
|
|
20231102,115700,33902610,4410,4410,4410,4410,0
|
|
20231102,115600,33902610,4410,4410,4410,4410,0
|
|
20231102,115500,33902610,4410,4410,4410,4410,1
|
|
20231102,115400,33898200,4415,4415,4415,4415,0
|
|
20231102,115300,33898200,4415,4410,4415,4410,11
|
|
20231102,115200,33849685,4410,4410,4410,4410,0
|
|
20231102,115100,33849685,4410,4410,4410,4410,0
|
|
20231102,115000,33849685,4410,4410,4410,4410,0
|
|
20231102,114900,33849685,4410,4410,4410,4410,50
|
|
20231102,114800,33629185,4410,4410,4410,4410,0
|
|
20231102,114700,33629185,4410,4410,4410,4410,0
|
|
20231102,114600,33629185,4410,4410,4410,4410,0
|
|
20231102,114500,33629185,4410,4410,4410,4410,0
|
|
20231102,114400,33629185,4410,4410,4410,4410,20
|
|
20231102,114300,33540985,4410,4410,4410,4410,0
|
|
20231102,114200,33540985,4410,4410,4410,4410,0
|
|
20231102,114100,33540985,4410,4410,4410,4410,3
|
|
20231102,114000,33527755,4405,4405,4405,4405,0
|
|
20231102,113900,33527755,4405,4405,4405,4405,0
|
|
20231102,113800,33527755,4405,4405,4405,4405,0
|
|
20231102,113700,33527755,4405,4405,4405,4405,0
|
|
20231102,113600,33527755,4405,4405,4405,4405,0
|
|
20231102,113500,33527755,4405,4405,4405,4405,0
|
|
20231102,113400,33527755,4405,4405,4405,4405,0
|
|
20231102,113300,33527755,4405,4405,4405,4405,0
|
|
20231102,113200,33527755,4405,4405,4405,4405,0
|
|
20231102,113100,33527755,4405,4405,4405,4405,0
|
|
20231102,113000,33527755,4405,4405,4405,4405,0
|
|
20231102,112900,33527755,4405,4405,4405,4405,0
|
|
20231102,112800,33527755,4405,4405,4405,4405,0
|
|
20231102,112700,33527755,4405,4405,4405,4405,0
|
|
20231102,112600,33527755,4405,4405,4405,4405,0
|
|
20231102,112500,33527755,4405,4405,4405,4405,0
|
|
20231102,112400,33527755,4405,4405,4405,4405,0
|
|
20231102,112300,33527755,4405,4405,4405,4405,0
|
|
20231102,112200,33527755,4405,4415,4415,4405,101
|
|
20231102,112100,33082385,4420,4420,4420,4420,0
|
|
20231102,112000,33082385,4420,4420,4420,4420,3
|
|
20231102,111900,33069125,4415,4415,4415,4415,0
|
|
20231102,111800,33069125,4415,4415,4415,4415,0
|
|
20231102,111700,33069125,4415,4415,4415,4415,0
|
|
20231102,111600,33069125,4415,4415,4415,4415,0
|
|
20231102,111500,33069125,4415,4415,4415,4415,0
|
|
20231102,111400,33069125,4415,4415,4415,4415,0
|
|
20231102,111300,33069125,4415,4415,4415,4415,269
|
|
20231102,111200,31881490,4410,4410,4410,4410,30
|
|
20231102,111100,31749190,4415,4415,4415,4415,0
|
|
20231102,111000,31749190,4415,4415,4415,4415,0
|
|
20231102,110900,31749190,4415,4415,4415,4415,0
|
|
20231102,110800,31749190,4415,4415,4415,4415,0
|
|
20231102,110700,31749190,4415,4415,4415,4415,0
|
|
20231102,110600,31749190,4415,4415,4415,4415,0
|
|
20231102,110500,31749190,4415,4415,4415,4415,0
|
|
20231102,110400,31749190,4415,4415,4415,4415,0
|
|
20231102,110300,31749190,4415,4415,4415,4415,0
|
|
20231102,110200,31749190,4415,4415,4415,4415,0
|
|
20231102,110100,31749190,4415,4415,4415,4415,0
|
|
20231102,110000,31749190,4415,4415,4415,4415,10
|
|
20231102,105900,31705040,4415,4415,4415,4415,0
|
|
20231102,105800,31705040,4415,4415,4415,4415,0
|
|
20231102,105700,31705040,4415,4415,4415,4415,0
|
|
20231102,105600,31705040,4415,4415,4415,4415,3
|
|
20231102,105500,31691795,4415,4415,4415,4415,0
|
|
20231102,105400,31691795,4415,4415,4415,4415,26
|
|
20231102,105300,31577005,4415,4415,4415,4415,0
|
|
20231102,105200,31577005,4415,4415,4415,4415,0
|
|
20231102,105100,31577005,4415,4415,4415,4415,0
|
|
20231102,105000,31577005,4415,4415,4415,4415,1
|
|
20231102,104900,31572590,4410,4410,4410,4410,31
|
|
20231102,104800,31435880,4410,4410,4410,4410,5
|
|
20231102,104700,31413830,4415,4415,4415,4415,0
|
|
20231102,104600,31413830,4415,4415,4415,4415,0
|
|
20231102,104500,31413830,4415,4415,4415,4415,0
|
|
20231102,104400,31413830,4415,4415,4415,4415,0
|
|
20231102,104300,31413830,4415,4415,4415,4415,0
|
|
20231102,104200,31413830,4415,4415,4415,4415,0
|
|
20231102,104100,31413830,4415,4415,4415,4415,0
|
|
20231102,104000,31413830,4415,4415,4415,4415,0
|
|
20231102,103900,31413830,4415,4415,4415,4415,0
|
|
20231102,103800,31413830,4415,4415,4415,4415,1
|
|
20231102,103700,31409415,4420,4420,4420,4420,0
|
|
20231102,103600,31409415,4420,4420,4420,4420,0
|
|
20231102,103500,31409415,4420,4420,4420,4420,0
|
|
20231102,103400,31409415,4420,4420,4420,4420,0
|
|
20231102,103300,31409415,4420,4420,4420,4420,0
|
|
20231102,103200,31409415,4420,4420,4420,4420,0
|
|
20231102,103100,31409415,4420,4420,4420,4420,0
|
|
20231102,103000,31409415,4420,4420,4420,4420,0
|
|
20231102,102900,31409415,4420,4420,4420,4420,0
|
|
20231102,102800,31409415,4420,4420,4420,4420,0
|
|
20231102,102700,31409415,4420,4420,4420,4420,0
|
|
20231102,102600,31409415,4420,4420,4420,4420,5
|
|
20231102,102500,31387315,4420,4420,4420,4420,0
|
|
20231102,102400,31387315,4420,4415,4420,4415,379
|
|
20231102,102300,29712160,4420,4420,4420,4420,0
|
|
20231102,102200,29712160,4420,4420,4420,4420,0
|
|
20231102,102100,29712160,4420,4415,4420,4415,71
|
|
20231102,102000,29398690,4410,4410,4410,4410,0
|
|
20231102,101900,29398690,4410,4410,4410,4410,0
|
|
20231102,101800,29398690,4410,4410,4410,4410,205
|
|
20231102,101700,28494640,4405,4405,4405,4405,0
|
|
20231102,101600,28494640,4405,4405,4405,4400,522
|
|
20231102,101500,26195335,4410,4410,4410,4410,0
|
|
20231102,101400,26195335,4410,4410,4410,4410,0
|
|
20231102,101300,26195335,4410,4410,4410,4410,0
|
|
20231102,101200,26195335,4410,4410,4410,4410,0
|
|
20231102,101100,26195335,4410,4410,4410,4410,0
|
|
20231102,101000,26195335,4410,4410,4410,4410,10
|
|
20231102,100900,26151235,4405,4405,4405,4405,400
|
|
20231102,100800,24389235,4400,4400,4400,4400,0
|
|
20231102,100700,24389235,4400,4400,4400,4400,0
|
|
20231102,100600,24389235,4400,4400,4400,4400,0
|
|
20231102,100500,24389235,4400,4400,4400,4400,0
|
|
20231102,100400,24389235,4400,4400,4400,4400,0
|
|
20231102,100300,24389235,4400,4400,4400,4400,0
|
|
20231102,100200,24389235,4400,4400,4400,4400,0
|
|
20231102,100100,24389235,4400,4400,4400,4400,0
|
|
20231102,100000,24389235,4400,4400,4400,4400,0
|
|
20231102,095900,24389235,4400,4400,4400,4400,0
|
|
20231102,095800,24389235,4400,4400,4400,4400,0
|
|
20231102,095700,24389235,4400,4400,4400,4400,0
|
|
20231102,095600,24389235,4400,4395,4400,4390,320
|
|
20231102,095500,22984235,4395,4395,4395,4380,1023
|
|
20231102,095400,18502580,4400,4400,4400,4400,0
|
|
20231102,095300,18502580,4400,4400,4400,4400,0
|
|
20231102,095200,18502580,4400,4400,4400,4400,0
|
|
20231102,095100,18502580,4400,4395,4400,4395,2
|
|
20231102,095000,18493785,4395,4385,4395,4380,262
|
|
20231102,094900,17345485,4385,4385,4385,4385,2
|
|
20231102,094800,17336715,4385,4400,4400,4385,7
|
|
20231102,094700,17305965,4405,4405,4405,4405,52
|
|
20231102,094600,17076905,4405,4405,4405,4405,3
|
|
20231102,094500,17063690,4405,4405,4405,4405,0
|
|
20231102,094400,17063690,4405,4405,4405,4405,0
|
|
20231102,094300,17063690,4405,4405,4405,4405,20
|
|
20231102,094200,16975590,4415,4415,4415,4415,0
|
|
20231102,094100,16975590,4415,4415,4415,4410,8
|
|
20231102,094000,16940300,4420,4420,4420,4420,5
|
|
20231102,093900,16918200,4430,4430,4430,4430,0
|
|
20231102,093800,16918200,4430,4430,4430,4430,0
|
|
20231102,093700,16918200,4430,4430,4430,4430,0
|
|
20231102,093600,16918200,4430,4430,4430,4430,0
|
|
20231102,093500,16918200,4430,4430,4430,4430,51
|
|
20231102,093400,16692270,4430,4430,4440,4430,65
|
|
20231102,093300,16404290,4430,4420,4470,4420,1245
|
|
20231102,093200,10876480,4415,4415,4415,4415,2
|
|
20231102,093100,10867650,4435,4435,4435,4435,1
|
|
20231102,093000,10863215,4410,4410,4410,4410,0
|
|
20231102,092900,10863215,4410,4410,4410,4410,0
|
|
20231102,092800,10863215,4410,4395,4455,4395,609
|
|
20231102,092700,8167525,4390,4390,4390,4390,0
|
|
20231102,092600,8167525,4390,4390,4390,4390,0
|
|
20231102,092500,8167525,4390,4390,4390,4390,0
|
|
20231102,092400,8167525,4390,4390,4390,4390,0
|
|
20231102,092300,8167525,4390,4390,4390,4390,0
|
|
20231102,092200,8167525,4390,4390,4390,4390,0
|
|
20231102,092100,8167525,4390,4390,4390,4390,6
|
|
20231102,092000,8141185,4390,4390,4390,4390,0
|
|
20231102,091900,8141185,4390,4390,4390,4390,0
|
|
20231102,091800,8141185,4390,4390,4390,4390,0
|
|
20231102,091700,8141185,4390,4380,4390,4380,167
|
|
20231102,091600,7409330,4375,4365,4375,4360,818
|
|
20231102,091500,3842550,4375,4375,4375,4375,0
|
|
20231102,091400,3842550,4375,4375,4375,4375,10
|
|
20231102,091300,3798800,4380,4380,4380,4380,0
|
|
20231102,091200,3798800,4380,4380,4380,4380,10
|
|
20231102,091100,3755000,4380,4380,4380,4380,5
|
|
20231102,091000,3733100,4375,4360,4375,4360,540
|
|
20231102,090900,1378170,4370,4375,4375,4370,61
|
|
20231102,090800,1111570,4370,4360,4370,4360,7
|
|
20231102,090700,1080990,4365,4365,4365,4365,10
|
|
20231102,090600,1037340,4365,4365,4365,4365,0
|
|
20231102,090500,1037340,4365,4360,4365,4360,2
|
|
20231102,090400,1028615,4365,4365,4365,4365,1
|
|
20231102,090300,1024250,4365,4365,4365,4365,2
|
|
20231102,090200,1015520,4365,4365,4365,4365,0
|
|
20231102,090100,1015520,4365,4360,4365,4360,21
|
|
20231102,090000,923930,4360,4335,4360,4335,213
|