693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,203000,196777690,4905,4905,4905,4905,500
|
|
20231102,202900,196777690,4905,4905,4905,4905,0
|
|
20231102,202800,196777690,4905,4905,4905,4905,0
|
|
20231102,202700,196777690,4905,4905,4905,4905,0
|
|
20231102,202600,196777690,4905,4905,4905,4905,0
|
|
20231102,202500,196777690,4905,4905,4905,4905,0
|
|
20231102,202400,196777690,4905,4905,4905,4905,0
|
|
20231102,202300,196777690,4905,4905,4905,4905,0
|
|
20231102,202200,196777690,4905,4905,4905,4905,0
|
|
20231102,202100,196777690,4905,4905,4905,4905,0
|
|
20231102,202000,196777690,4905,4905,4905,4905,0
|
|
20231102,201900,196777690,4905,4905,4905,4905,0
|
|
20231102,201800,196777690,4905,4905,4905,4905,0
|
|
20231102,201700,196777690,4905,4905,4905,4905,0
|
|
20231102,201600,196777690,4905,4905,4905,4905,0
|
|
20231102,201500,196777690,4905,4905,4905,4905,0
|
|
20231102,201400,196777690,4905,4905,4905,4905,0
|
|
20231102,201300,196777690,4905,4905,4905,4905,0
|
|
20231102,201200,196777690,4905,4905,4905,4905,0
|
|
20231102,201100,196777690,4905,4905,4905,4905,0
|
|
20231102,201000,196777690,4905,4905,4905,4905,0
|
|
20231102,200900,196777690,4905,4905,4905,4905,0
|
|
20231102,200800,196777690,4905,4905,4905,4905,0
|
|
20231102,200700,196777690,4905,4905,4905,4905,0
|
|
20231102,200600,196777690,4905,4905,4905,4905,0
|
|
20231102,200500,196777690,4905,4905,4905,4905,0
|
|
20231102,200400,196777690,4905,4905,4905,4905,0
|
|
20231102,200300,196777690,4905,4905,4905,4905,0
|
|
20231102,200200,196777690,4905,4905,4905,4905,0
|
|
20231102,200100,196777690,4905,4905,4905,4905,0
|
|
20231102,200000,196777690,4905,4905,4905,4905,500
|
|
20231102,195900,196777690,4905,4905,4905,4905,0
|
|
20231102,195800,196777690,4905,4905,4905,4905,0
|
|
20231102,195700,196777690,4905,4905,4905,4905,0
|
|
20231102,195600,196777690,4905,4905,4905,4905,0
|
|
20231102,195500,196777690,4905,4905,4905,4905,0
|
|
20231102,195400,196777690,4905,4905,4905,4905,0
|
|
20231102,195300,196777690,4905,4905,4905,4905,0
|
|
20231102,195200,196777690,4905,4905,4905,4905,0
|
|
20231102,195100,196777690,4905,4905,4905,4905,0
|
|
20231102,195000,196777690,4905,4905,4905,4905,0
|
|
20231102,194900,196777690,4905,4905,4905,4905,0
|
|
20231102,194800,196777690,4905,4905,4905,4905,0
|
|
20231102,194700,196777690,4905,4905,4905,4905,0
|
|
20231102,194600,196777690,4905,4905,4905,4905,0
|
|
20231102,194500,196777690,4905,4905,4905,4905,0
|
|
20231102,194400,196777690,4905,4905,4905,4905,0
|
|
20231102,194300,196777690,4905,4905,4905,4905,0
|
|
20231102,194200,196777690,4905,4905,4905,4905,0
|
|
20231102,194100,196777690,4905,4905,4905,4905,0
|
|
20231102,194000,196777690,4905,4905,4905,4905,0
|
|
20231102,193900,196777690,4905,4905,4905,4905,0
|
|
20231102,193800,196777690,4905,4905,4905,4905,0
|
|
20231102,193700,196777690,4905,4905,4905,4905,0
|
|
20231102,193600,196777690,4905,4905,4905,4905,0
|
|
20231102,193500,196777690,4905,4905,4905,4905,0
|
|
20231102,193400,196777690,4905,4905,4905,4905,0
|
|
20231102,193300,196777690,4905,4905,4905,4905,0
|
|
20231102,193200,196777690,4905,4905,4905,4905,0
|
|
20231102,193100,196777690,4905,4905,4905,4905,0
|
|
20231102,193000,196777690,4905,4905,4905,4905,500
|
|
20231102,192900,196777690,4905,4905,4905,4905,0
|
|
20231102,192800,196777690,4905,4905,4905,4905,0
|
|
20231102,192700,196777690,4905,4905,4905,4905,0
|
|
20231102,192600,196777690,4905,4905,4905,4905,0
|
|
20231102,192500,196777690,4905,4905,4905,4905,0
|
|
20231102,192400,196777690,4905,4905,4905,4905,0
|
|
20231102,192300,196777690,4905,4905,4905,4905,0
|
|
20231102,192200,196777690,4905,4905,4905,4905,0
|
|
20231102,192100,196777690,4905,4905,4905,4905,0
|
|
20231102,192000,196777690,4905,4905,4905,4905,0
|
|
20231102,191900,196777690,4905,4905,4905,4905,0
|
|
20231102,191800,196777690,4905,4905,4905,4905,0
|
|
20231102,191700,196777690,4905,4905,4905,4905,0
|
|
20231102,191600,196777690,4905,4905,4905,4905,0
|
|
20231102,191500,196777690,4905,4905,4905,4905,0
|
|
20231102,191400,196777690,4905,4905,4905,4905,0
|
|
20231102,191300,196777690,4905,4905,4905,4905,0
|
|
20231102,191200,196777690,4905,4905,4905,4905,0
|
|
20231102,191100,196777690,4905,4905,4905,4905,0
|
|
20231102,191000,196777690,4905,4905,4905,4905,0
|
|
20231102,190900,196777690,4905,4905,4905,4905,0
|
|
20231102,190800,196777690,4905,4905,4905,4905,0
|
|
20231102,190700,196777690,4905,4905,4905,4905,0
|
|
20231102,190600,196777690,4905,4905,4905,4905,0
|
|
20231102,190500,196777690,4905,4905,4905,4905,0
|
|
20231102,190400,196777690,4905,4905,4905,4905,0
|
|
20231102,190300,196777690,4905,4905,4905,4905,0
|
|
20231102,190200,196777690,4905,4905,4905,4905,0
|
|
20231102,190100,196777690,4905,4905,4905,4905,0
|
|
20231102,190000,196777690,4905,4905,4905,4905,500
|
|
20231102,185900,196777690,4905,4905,4905,4905,0
|
|
20231102,185800,196777690,4905,4905,4905,4905,0
|
|
20231102,185700,196777690,4905,4905,4905,4905,0
|
|
20231102,185600,196777690,4905,4905,4905,4905,0
|
|
20231102,185500,196777690,4905,4905,4905,4905,0
|
|
20231102,185400,196777690,4905,4905,4905,4905,0
|
|
20231102,185300,196777690,4905,4905,4905,4905,0
|
|
20231102,185200,196777690,4905,4905,4905,4905,0
|
|
20231102,185100,196777690,4905,4905,4905,4905,0
|
|
20231102,185000,196777690,4905,4905,4905,4905,0
|
|
20231102,184900,196777690,4905,4905,4905,4905,0
|
|
20231102,184800,196777690,4905,4905,4905,4905,0
|
|
20231102,184700,196777690,4905,4905,4905,4905,0
|
|
20231102,184600,196777690,4905,4905,4905,4905,0
|
|
20231102,184500,196777690,4905,4905,4905,4905,0
|
|
20231102,184400,196777690,4905,4905,4905,4905,0
|
|
20231102,184300,196777690,4905,4905,4905,4905,0
|
|
20231102,184200,196777690,4905,4905,4905,4905,0
|
|
20231102,184100,196777690,4905,4905,4905,4905,0
|
|
20231102,184000,196777690,4905,4905,4905,4905,0
|
|
20231102,183900,196777690,4905,4905,4905,4905,0
|
|
20231102,183800,196777690,4905,4905,4905,4905,0
|
|
20231102,183700,196777690,4905,4905,4905,4905,0
|
|
20231102,183600,196777690,4905,4905,4905,4905,0
|
|
20231102,183500,196777690,4905,4905,4905,4905,0
|
|
20231102,183400,196777690,4905,4905,4905,4905,0
|
|
20231102,183300,196777690,4905,4905,4905,4905,0
|
|
20231102,183200,196777690,4905,4905,4905,4905,0
|
|
20231102,183100,196777690,4905,4905,4905,4905,0
|
|
20231102,183000,196777690,4905,4905,4905,4905,500
|
|
20231102,182900,196777690,4905,4905,4905,4905,0
|
|
20231102,182800,196777690,4905,4905,4905,4905,0
|
|
20231102,182700,196777690,4905,4905,4905,4905,0
|
|
20231102,182600,196777690,4905,4905,4905,4905,0
|
|
20231102,182500,196777690,4905,4905,4905,4905,0
|
|
20231102,182400,196777690,4905,4905,4905,4905,0
|
|
20231102,182300,196777690,4905,4905,4905,4905,0
|
|
20231102,182200,196777690,4905,4905,4905,4905,0
|
|
20231102,182100,196777690,4905,4905,4905,4905,0
|
|
20231102,182000,196777690,4905,4905,4905,4905,0
|
|
20231102,181900,196777690,4905,4905,4905,4905,0
|
|
20231102,181800,196777690,4905,4905,4905,4905,0
|
|
20231102,181700,196777690,4905,4905,4905,4905,0
|
|
20231102,181600,196777690,4905,4905,4905,4905,0
|
|
20231102,181500,196777690,4905,4905,4905,4905,0
|
|
20231102,181400,196777690,4905,4905,4905,4905,0
|
|
20231102,181300,196777690,4905,4905,4905,4905,0
|
|
20231102,181200,196777690,4905,4905,4905,4905,0
|
|
20231102,181100,196777690,4905,4905,4905,4905,0
|
|
20231102,181000,196777690,4905,4905,4905,4905,0
|
|
20231102,180900,196777690,4905,4905,4905,4905,0
|
|
20231102,180800,196777690,4905,4905,4905,4905,0
|
|
20231102,180700,196777690,4905,4905,4905,4905,0
|
|
20231102,180600,196777690,4905,4905,4905,4905,0
|
|
20231102,180500,196777690,4905,4905,4905,4905,0
|
|
20231102,180400,196777690,4905,4905,4905,4905,0
|
|
20231102,180300,196777690,4905,4905,4905,4905,0
|
|
20231102,180200,196777690,4905,4905,4905,4905,0
|
|
20231102,180100,196777690,4905,4905,4905,4905,0
|
|
20231102,180000,196777690,4905,4905,4905,4905,500
|
|
20231102,175900,196777690,4905,4905,4905,4905,0
|
|
20231102,175800,196777690,4905,4905,4905,4905,0
|
|
20231102,175700,196777690,4905,4905,4905,4905,0
|
|
20231102,175600,196777690,4905,4905,4905,4905,0
|
|
20231102,175500,196777690,4905,4905,4905,4905,0
|
|
20231102,175400,196777690,4905,4905,4905,4905,0
|
|
20231102,175300,196777690,4905,4905,4905,4905,0
|
|
20231102,175200,196777690,4905,4905,4905,4905,0
|
|
20231102,175100,196777690,4905,4905,4905,4905,0
|
|
20231102,175000,196777690,4905,4905,4905,4905,0
|
|
20231102,174900,196777690,4905,4905,4905,4905,0
|
|
20231102,174800,196777690,4905,4905,4905,4905,0
|
|
20231102,174700,196777690,4905,4905,4905,4905,0
|
|
20231102,174600,196777690,4905,4905,4905,4905,0
|
|
20231102,174500,196777690,4905,4905,4905,4905,0
|
|
20231102,174400,196777690,4905,4905,4905,4905,0
|
|
20231102,174300,196777690,4905,4905,4905,4905,0
|
|
20231102,174200,196777690,4905,4905,4905,4905,0
|
|
20231102,174100,196777690,4905,4905,4905,4905,0
|
|
20231102,174000,196777690,4905,4905,4905,4905,0
|
|
20231102,173900,196777690,4905,4905,4905,4905,0
|
|
20231102,173800,196777690,4905,4905,4905,4905,0
|
|
20231102,173700,196777690,4905,4905,4905,4905,0
|
|
20231102,173600,196777690,4905,4905,4905,4905,0
|
|
20231102,173500,196777690,4905,4905,4905,4905,0
|
|
20231102,173400,196777690,4905,4905,4905,4905,0
|
|
20231102,173300,196777690,4905,4905,4905,4905,0
|
|
20231102,173200,196777690,4905,4905,4905,4905,0
|
|
20231102,173100,196777690,4905,4905,4905,4905,0
|
|
20231102,173000,196777690,4905,4905,4905,4905,500
|
|
20231102,172900,196777690,4905,4905,4905,4905,0
|
|
20231102,172800,196777690,4905,4905,4905,4905,0
|
|
20231102,172700,196777690,4905,4905,4905,4905,0
|
|
20231102,172600,196777690,4905,4905,4905,4905,0
|
|
20231102,172500,196777690,4905,4905,4905,4905,0
|
|
20231102,172400,196777690,4905,4905,4905,4905,0
|
|
20231102,172300,196777690,4905,4905,4905,4905,0
|
|
20231102,172200,196777690,4905,4905,4905,4905,0
|
|
20231102,172100,196777690,4905,4905,4905,4905,0
|
|
20231102,172000,196777690,4905,4905,4905,4905,0
|
|
20231102,171900,196777690,4905,4905,4905,4905,0
|
|
20231102,171800,196777690,4905,4905,4905,4905,0
|
|
20231102,171700,196777690,4905,4905,4905,4905,0
|
|
20231102,171600,196777690,4905,4905,4905,4905,0
|
|
20231102,171500,196777690,4905,4905,4905,4905,0
|
|
20231102,171400,196777690,4905,4905,4905,4905,0
|
|
20231102,171300,196777690,4905,4905,4905,4905,0
|
|
20231102,171200,196777690,4905,4905,4905,4905,0
|
|
20231102,171100,196777690,4905,4905,4905,4905,0
|
|
20231102,171000,196777690,4905,4905,4905,4905,0
|
|
20231102,170900,196777690,4905,4905,4905,4905,0
|
|
20231102,170800,196777690,4905,4905,4905,4905,0
|
|
20231102,170700,196777690,4905,4905,4905,4905,0
|
|
20231102,170600,196777690,4905,4905,4905,4905,0
|
|
20231102,170500,196777690,4905,4905,4905,4905,0
|
|
20231102,170400,196777690,4905,4905,4905,4905,0
|
|
20231102,170300,196777690,4905,4905,4905,4905,0
|
|
20231102,170200,196777690,4905,4905,4905,4905,0
|
|
20231102,170100,196777690,4905,4905,4905,4905,0
|
|
20231102,170000,196777690,4905,4905,4905,4905,500
|
|
20231102,165900,196777690,4905,4905,4905,4905,0
|
|
20231102,165800,196777690,4905,4905,4905,4905,0
|
|
20231102,165700,196777690,4905,4905,4905,4905,0
|
|
20231102,165600,196777690,4905,4905,4905,4905,0
|
|
20231102,165500,196777690,4905,4905,4905,4905,0
|
|
20231102,165400,196777690,4905,4905,4905,4905,0
|
|
20231102,165300,196777690,4905,4905,4905,4905,0
|
|
20231102,165200,196777690,4905,4905,4905,4905,0
|
|
20231102,165100,196777690,4905,4905,4905,4905,0
|
|
20231102,165000,196777690,4905,4905,4905,4905,0
|
|
20231102,164900,196777690,4905,4905,4905,4905,0
|
|
20231102,164800,196777690,4905,4905,4905,4905,0
|
|
20231102,164700,196777690,4905,4905,4905,4905,0
|
|
20231102,164600,196777690,4905,4905,4905,4905,0
|
|
20231102,164500,196777690,4905,4905,4905,4905,0
|
|
20231102,164400,196777690,4905,4905,4905,4905,0
|
|
20231102,164300,196777690,4905,4905,4905,4905,0
|
|
20231102,164200,196777690,4905,4905,4905,4905,0
|
|
20231102,164100,196777690,4905,4905,4905,4905,0
|
|
20231102,164000,196777690,4905,4905,4905,4905,0
|
|
20231102,163900,196777690,4905,4905,4905,4905,0
|
|
20231102,163800,196777690,4905,4905,4905,4905,0
|
|
20231102,163700,196777690,4905,4905,4905,4905,0
|
|
20231102,163600,196777690,4905,4905,4905,4905,0
|
|
20231102,163500,196777690,4905,4905,4905,4905,0
|
|
20231102,163400,196777690,4905,4905,4905,4905,0
|
|
20231102,163300,196777690,4905,4905,4905,4905,0
|
|
20231102,163200,196777690,4905,4905,4905,4905,0
|
|
20231102,163100,196777690,4905,4905,4905,4905,0
|
|
20231102,163000,196777690,4905,4905,4905,4905,500
|
|
20231102,162900,196777690,4905,4905,4905,4905,0
|
|
20231102,162800,196777690,4905,4905,4905,4905,0
|
|
20231102,162700,196777690,4905,4905,4905,4905,0
|
|
20231102,162600,196777690,4905,4905,4905,4905,0
|
|
20231102,162500,196777690,4905,4905,4905,4905,0
|
|
20231102,162400,196777690,4905,4905,4905,4905,0
|
|
20231102,162300,196777690,4905,4905,4905,4905,0
|
|
20231102,162200,196777690,4905,4905,4905,4905,0
|
|
20231102,162100,196777690,4905,4905,4905,4905,0
|
|
20231102,162000,196777690,4905,4905,4905,4905,0
|
|
20231102,161900,196777690,4905,4905,4905,4905,0
|
|
20231102,161800,196777690,4905,4905,4905,4905,0
|
|
20231102,161700,196777690,4905,4905,4905,4905,0
|
|
20231102,161600,196777690,4905,4905,4905,4905,0
|
|
20231102,161500,196777690,4905,4905,4905,4905,0
|
|
20231102,161400,196777690,4905,4905,4905,4905,0
|
|
20231102,161300,196777690,4905,4905,4905,4905,0
|
|
20231102,161200,196777690,4905,4905,4905,4905,0
|
|
20231102,161100,196777690,4905,4905,4905,4905,0
|
|
20231102,161000,196777690,4905,4905,4905,4905,0
|
|
20231102,160900,196777690,4905,4905,4905,4905,0
|
|
20231102,160800,196777690,4905,4905,4905,4905,0
|
|
20231102,160700,196777690,4905,4905,4905,4905,0
|
|
20231102,160600,196777690,4905,4905,4905,4905,0
|
|
20231102,160500,196777690,4905,4905,4905,4905,0
|
|
20231102,160400,196777690,4905,4905,4905,4905,0
|
|
20231102,160300,196777690,4905,4905,4905,4905,0
|
|
20231102,160200,196777690,4905,4905,4905,4905,0
|
|
20231102,160100,196777690,4905,4905,4905,4905,0
|
|
20231102,160000,196777690,4905,4905,4905,4905,500
|
|
20231102,155900,196777690,4905,4905,4905,4905,0
|
|
20231102,155800,196777690,4905,4905,4905,4905,0
|
|
20231102,155700,196777690,4905,4905,4905,4905,0
|
|
20231102,155600,196777690,4905,4905,4905,4905,0
|
|
20231102,155500,196777690,4905,4905,4905,4905,0
|
|
20231102,155400,196777690,4905,4905,4905,4905,0
|
|
20231102,155300,196777690,4905,4905,4905,4905,0
|
|
20231102,155200,196777690,4905,4905,4905,4905,0
|
|
20231102,155100,196777690,4905,4905,4905,4905,0
|
|
20231102,155000,196777690,4905,4905,4905,4905,0
|
|
20231102,154900,196777690,4905,4905,4905,4905,0
|
|
20231102,154800,196777690,4905,4905,4905,4905,0
|
|
20231102,154700,196777690,4905,4905,4905,4905,0
|
|
20231102,154600,196777690,4905,4905,4905,4905,0
|
|
20231102,154500,196777690,4905,4905,4905,4905,0
|
|
20231102,154400,196777690,4905,4905,4905,4905,0
|
|
20231102,154300,196777690,4905,4905,4905,4905,0
|
|
20231102,154200,196777690,4905,4905,4905,4905,0
|
|
20231102,154100,196777690,4905,4905,4905,4905,0
|
|
20231102,154000,196777690,4905,4905,4905,4905,0
|
|
20231102,153900,196777690,4905,4905,4905,4905,0
|
|
20231102,153800,196777690,4905,4905,4905,4905,0
|
|
20231102,153700,196777690,4905,4905,4905,4905,0
|
|
20231102,153600,196777690,4905,4905,4905,4905,0
|
|
20231102,153500,196777690,4905,4905,4905,4905,0
|
|
20231102,153400,196777690,4905,4905,4905,4905,0
|
|
20231102,153300,196777690,4905,4905,4905,4905,0
|
|
20231102,153200,196777690,4905,4905,4905,4905,0
|
|
20231102,153100,196777690,4905,4905,4905,4905,0
|
|
20231102,153000,196777690,4905,4905,4905,4905,1000
|
|
20231102,152900,194325190,4920,4920,4920,4920,0
|
|
20231102,152800,194325190,4920,4920,4920,4920,0
|
|
20231102,152700,194325190,4920,4920,4920,4920,0
|
|
20231102,152600,194325190,4920,4920,4920,4920,0
|
|
20231102,152500,194325190,4920,4920,4920,4920,0
|
|
20231102,152400,194325190,4920,4920,4920,4920,0
|
|
20231102,152300,194325190,4920,4920,4920,4920,0
|
|
20231102,152200,194325190,4920,4920,4920,4920,0
|
|
20231102,152100,194325190,4920,4920,4920,4920,0
|
|
20231102,152000,194325190,4920,4920,4920,4920,0
|
|
20231102,151900,194325190,4920,4920,4920,4920,0
|
|
20231102,151800,194325190,4920,4920,4920,4920,1
|
|
20231102,151700,194320270,4910,4910,4910,4910,0
|
|
20231102,151600,194320270,4910,4910,4910,4910,3
|
|
20231102,151500,194305540,4920,4910,4920,4910,1001
|
|
20231102,151400,189390620,4925,4925,4925,4925,0
|
|
20231102,151300,189390620,4925,4925,4925,4925,0
|
|
20231102,151200,189390620,4925,4925,4925,4925,1
|
|
20231102,151100,189385695,4905,4905,4905,4905,400
|
|
20231102,151000,187423695,4925,4925,4925,4925,0
|
|
20231102,150900,187423695,4925,4925,4925,4925,0
|
|
20231102,150800,187423695,4925,4925,4925,4925,17
|
|
20231102,150700,187339970,4925,4925,4925,4925,0
|
|
20231102,150600,187339970,4925,4925,4925,4925,0
|
|
20231102,150500,187339970,4925,4925,4925,4925,0
|
|
20231102,150400,187339970,4925,4925,4925,4925,3
|
|
20231102,150300,187325195,4925,4925,4925,4925,0
|
|
20231102,150200,187325195,4925,4925,4925,4925,0
|
|
20231102,150100,187325195,4925,4925,4925,4925,0
|
|
20231102,150000,187325195,4925,4915,4925,4915,81
|
|
20231102,145900,186926970,4915,4915,4915,4915,0
|
|
20231102,145800,186926970,4915,4915,4915,4915,16
|
|
20231102,145700,186848330,4910,4910,4910,4910,2000
|
|
20231102,145600,177028330,4915,4915,4915,4915,0
|
|
20231102,145500,177028330,4915,4915,4915,4915,0
|
|
20231102,145400,177028330,4915,4915,4915,4915,0
|
|
20231102,145300,177028330,4915,4915,4915,4915,0
|
|
20231102,145200,177028330,4915,4915,4915,4915,1
|
|
20231102,145100,177023415,4900,4900,4900,4900,799
|
|
20231102,145000,173108315,4900,4900,4900,4900,0
|
|
20231102,144900,173108315,4900,4900,4900,4900,0
|
|
20231102,144800,173108315,4900,4900,4900,4900,0
|
|
20231102,144700,173108315,4900,4900,4900,4900,0
|
|
20231102,144600,173108315,4900,4900,4900,4900,2
|
|
20231102,144500,173098515,4900,4900,4900,4900,0
|
|
20231102,144400,173098515,4900,4895,4900,4895,2
|
|
20231102,144300,173088720,4895,4895,4895,4895,4
|
|
20231102,144200,173069140,4900,4900,4900,4900,0
|
|
20231102,144100,173069140,4900,4900,4900,4900,10
|
|
20231102,144000,173020140,4900,4900,4900,4900,0
|
|
20231102,143900,173020140,4900,4900,4900,4900,1
|
|
20231102,143800,173015240,4895,4895,4895,4895,0
|
|
20231102,143700,173015240,4895,4895,4895,4895,372
|
|
20231102,143600,171194300,4900,4900,4900,4900,0
|
|
20231102,143500,171194300,4900,4900,4900,4900,0
|
|
20231102,143400,171194300,4900,4900,4900,4900,0
|
|
20231102,143300,171194300,4900,4900,4900,4900,0
|
|
20231102,143200,171194300,4900,4900,4900,4900,0
|
|
20231102,143100,171194300,4900,4900,4900,4900,0
|
|
20231102,143000,171194300,4900,4900,4900,4900,0
|
|
20231102,142900,171194300,4900,4900,4900,4900,0
|
|
20231102,142800,171194300,4900,4900,4900,4900,0
|
|
20231102,142700,171194300,4900,4900,4900,4900,200
|
|
20231102,142600,170214300,4900,4900,4900,4900,0
|
|
20231102,142500,170214300,4900,4900,4900,4900,61
|
|
20231102,142400,169915400,4900,4900,4900,4900,0
|
|
20231102,142300,169915400,4900,4900,4900,4900,0
|
|
20231102,142200,169915400,4900,4900,4900,4900,500
|
|
20231102,142100,167465400,4890,4890,4890,4890,0
|
|
20231102,142000,167465400,4890,4890,4890,4890,50
|
|
20231102,141900,167220900,4900,4900,4900,4900,1
|
|
20231102,141800,167216000,4900,4900,4900,4900,0
|
|
20231102,141700,167216000,4900,4900,4900,4900,0
|
|
20231102,141600,167216000,4900,4900,4900,4900,0
|
|
20231102,141500,167216000,4900,4900,4900,4900,0
|
|
20231102,141400,167216000,4900,4900,4900,4900,11
|
|
20231102,141300,167162100,4900,4900,4900,4900,3
|
|
20231102,141200,167147400,4900,4900,4900,4900,0
|
|
20231102,141100,167147400,4900,4900,4900,4900,0
|
|
20231102,141000,167147400,4900,4900,4900,4900,0
|
|
20231102,140900,167147400,4900,4900,4900,4900,0
|
|
20231102,140800,167147400,4900,4900,4900,4900,2
|
|
20231102,140700,167137600,4900,4890,4900,4890,13
|
|
20231102,140600,167073920,4890,4890,4890,4890,916
|
|
20231102,140500,162594680,4895,4900,4915,4895,1018
|
|
20231102,140400,157608495,4905,4915,4915,4905,313
|
|
20231102,140300,156073110,4925,4925,4925,4925,0
|
|
20231102,140200,156073110,4925,4925,4925,4925,0
|
|
20231102,140100,156073110,4925,4925,4925,4925,0
|
|
20231102,140000,156073110,4925,4925,4925,4925,0
|
|
20231102,135900,156073110,4925,4925,4925,4925,0
|
|
20231102,135800,156073110,4925,4925,4925,4925,0
|
|
20231102,135700,156073110,4925,4925,4925,4925,0
|
|
20231102,135600,156073110,4925,4925,4925,4925,0
|
|
20231102,135500,156073110,4925,4925,4925,4925,0
|
|
20231102,135400,156073110,4925,4925,4925,4925,0
|
|
20231102,135300,156073110,4925,4925,4925,4925,0
|
|
20231102,135200,156073110,4925,4925,4925,4925,0
|
|
20231102,135100,156073110,4925,4925,4925,4925,0
|
|
20231102,135000,156073110,4925,4925,4925,4925,0
|
|
20231102,134900,156073110,4925,4925,4925,4925,0
|
|
20231102,134800,156073110,4925,4925,4925,4925,0
|
|
20231102,134700,156073110,4925,4925,4925,4925,0
|
|
20231102,134600,156073110,4925,4925,4925,4925,0
|
|
20231102,134500,156073110,4925,4925,4925,4925,0
|
|
20231102,134400,156073110,4925,4925,4925,4925,0
|
|
20231102,134300,156073110,4925,4925,4925,4925,0
|
|
20231102,134200,156073110,4925,4925,4925,4925,0
|
|
20231102,134100,156073110,4925,4925,4925,4925,0
|
|
20231102,134000,156073110,4925,4925,4925,4925,0
|
|
20231102,133900,156073110,4925,4925,4925,4925,0
|
|
20231102,133800,156073110,4925,4910,4925,4910,4
|
|
20231102,133700,156053425,4925,4925,4925,4925,0
|
|
20231102,133600,156053425,4925,4925,4925,4925,0
|
|
20231102,133500,156053425,4925,4925,4925,4925,0
|
|
20231102,133400,156053425,4925,4925,4925,4925,0
|
|
20231102,133300,156053425,4925,4925,4925,4925,0
|
|
20231102,133200,156053425,4925,4925,4925,4925,0
|
|
20231102,133100,156053425,4925,4925,4925,4925,0
|
|
20231102,133000,156053425,4925,4925,4925,4925,0
|
|
20231102,132900,156053425,4925,4925,4925,4925,0
|
|
20231102,132800,156053425,4925,4925,4925,4925,0
|
|
20231102,132700,156053425,4925,4925,4925,4925,3
|
|
20231102,132600,156038650,4925,4925,4925,4925,0
|
|
20231102,132500,156038650,4925,4925,4925,4925,0
|
|
20231102,132400,156038650,4925,4925,4925,4925,0
|
|
20231102,132300,156038650,4925,4925,4925,4925,5
|
|
20231102,132200,156014025,4905,4915,4915,4905,250
|
|
20231102,132100,154787315,4915,4915,4915,4915,180
|
|
20231102,132000,153902615,4925,4925,4925,4925,1
|
|
20231102,131900,153897690,4915,4915,4915,4915,22
|
|
20231102,131800,153789560,4925,4925,4925,4925,0
|
|
20231102,131700,153789560,4925,4925,4925,4925,0
|
|
20231102,131600,153789560,4925,4920,4925,4920,4
|
|
20231102,131500,153769870,4925,4925,4925,4925,0
|
|
20231102,131400,153769870,4925,4925,4925,4925,0
|
|
20231102,131300,153769870,4925,4925,4925,4925,0
|
|
20231102,131200,153769870,4925,4925,4925,4925,0
|
|
20231102,131100,153769870,4925,4925,4925,4925,0
|
|
20231102,131000,153769870,4925,4925,4925,4925,0
|
|
20231102,130900,153769870,4925,4925,4925,4925,0
|
|
20231102,130800,153769870,4925,4925,4925,4925,0
|
|
20231102,130700,153769870,4925,4925,4925,4925,0
|
|
20231102,130600,153769870,4925,4925,4925,4925,2
|
|
20231102,130500,153760020,4930,4930,4930,4930,0
|
|
20231102,130400,153760020,4930,4930,4930,4930,0
|
|
20231102,130300,153760020,4930,4930,4930,4930,0
|
|
20231102,130200,153760020,4930,4930,4930,4930,0
|
|
20231102,130100,153760020,4930,4930,4930,4930,0
|
|
20231102,130000,153760020,4930,4930,4930,4930,0
|
|
20231102,125900,153760020,4930,4930,4930,4930,0
|
|
20231102,125800,153760020,4930,4925,4930,4925,478
|
|
20231102,125700,151405820,4925,4925,4925,4925,0
|
|
20231102,125600,151405820,4925,4925,4925,4925,0
|
|
20231102,125500,151405820,4925,4925,4925,4925,0
|
|
20231102,125400,151405820,4925,4925,4925,4925,35
|
|
20231102,125300,151233445,4925,4925,4925,4925,0
|
|
20231102,125200,151233445,4925,4925,4925,4925,0
|
|
20231102,125100,151233445,4925,4925,4925,4925,0
|
|
20231102,125000,151233445,4925,4915,4925,4915,18
|
|
20231102,124900,151144895,4915,4915,4915,4915,10
|
|
20231102,124800,151095745,4915,4915,4915,4915,0
|
|
20231102,124700,151095745,4915,4915,4915,4915,0
|
|
20231102,124600,151095745,4915,4915,4915,4915,56
|
|
20231102,124500,150820505,4915,4915,4915,4915,0
|
|
20231102,124400,150820505,4915,4915,4915,4910,318
|
|
20231102,124300,149258535,4930,4930,4930,4930,0
|
|
20231102,124200,149258535,4930,4930,4930,4930,0
|
|
20231102,124100,149258535,4930,4930,4930,4930,0
|
|
20231102,124000,149258535,4930,4930,4930,4930,0
|
|
20231102,123900,149258535,4930,4930,4930,4930,0
|
|
20231102,123800,149258535,4930,4930,4930,4930,0
|
|
20231102,123700,149258535,4930,4930,4930,4930,0
|
|
20231102,123600,149258535,4930,4930,4930,4930,0
|
|
20231102,123500,149258535,4930,4930,4930,4930,0
|
|
20231102,123400,149258535,4930,4930,4930,4930,0
|
|
20231102,123300,149258535,4930,4930,4930,4930,0
|
|
20231102,123200,149258535,4930,4930,4930,4930,0
|
|
20231102,123100,149258535,4930,4930,4930,4930,0
|
|
20231102,123000,149258535,4930,4930,4930,4930,0
|
|
20231102,122900,149258535,4930,4930,4930,4930,0
|
|
20231102,122800,149258535,4930,4930,4930,4930,0
|
|
20231102,122700,149258535,4930,4930,4930,4930,0
|
|
20231102,122600,149258535,4930,4930,4930,4930,0
|
|
20231102,122500,149258535,4930,4930,4930,4930,2
|
|
20231102,122400,149248675,4940,4940,4940,4940,0
|
|
20231102,122300,149248675,4940,4940,4940,4940,0
|
|
20231102,122200,149248675,4940,4940,4940,4940,0
|
|
20231102,122100,149248675,4940,4940,4940,4940,0
|
|
20231102,122000,149248675,4940,4940,4940,4940,0
|
|
20231102,121900,149248675,4940,4940,4940,4940,0
|
|
20231102,121800,149248675,4940,4940,4940,4940,0
|
|
20231102,121700,149248675,4940,4940,4940,4940,0
|
|
20231102,121600,149248675,4940,4940,4940,4940,0
|
|
20231102,121500,149248675,4940,4940,4940,4940,0
|
|
20231102,121400,149248675,4940,4940,4940,4940,0
|
|
20231102,121300,149248675,4940,4940,4940,4940,0
|
|
20231102,121200,149248675,4940,4940,4940,4940,0
|
|
20231102,121100,149248675,4940,4940,4940,4940,0
|
|
20231102,121000,149248675,4940,4940,4940,4940,0
|
|
20231102,120900,149248675,4940,4940,4940,4940,0
|
|
20231102,120800,149248675,4940,4940,4940,4940,0
|
|
20231102,120700,149248675,4940,4940,4940,4940,0
|
|
20231102,120600,149248675,4940,4940,4940,4940,0
|
|
20231102,120500,149248675,4940,4915,4940,4915,129
|
|
20231102,120400,148612190,4915,4915,4915,4915,0
|
|
20231102,120300,148612190,4915,4915,4915,4915,0
|
|
20231102,120200,148612190,4915,4915,4915,4915,983
|
|
20231102,120100,143780745,4915,4915,4915,4915,1821
|
|
20231102,120000,134830530,4915,4915,4915,4915,0
|
|
20231102,115900,134830530,4915,4915,4915,4915,201
|
|
20231102,115800,133842615,4915,4915,4915,4915,0
|
|
20231102,115700,133842615,4915,4915,4915,4915,0
|
|
20231102,115600,133842615,4915,4915,4915,4915,0
|
|
20231102,115500,133842615,4915,4915,4915,4915,0
|
|
20231102,115400,133842615,4915,4915,4915,4915,10
|
|
20231102,115300,133793465,4915,4915,4915,4915,0
|
|
20231102,115200,133793465,4915,4915,4915,4915,42
|
|
20231102,115100,133587035,4940,4940,4940,4940,0
|
|
20231102,115000,133587035,4940,4940,4940,4940,0
|
|
20231102,114900,133587035,4940,4940,4940,4940,0
|
|
20231102,114800,133587035,4940,4940,4940,4940,0
|
|
20231102,114700,133587035,4940,4940,4940,4940,0
|
|
20231102,114600,133587035,4940,4940,4940,4940,0
|
|
20231102,114500,133587035,4940,4940,4940,4940,0
|
|
20231102,114400,133587035,4940,4940,4940,4940,0
|
|
20231102,114300,133587035,4940,4940,4940,4940,10
|
|
20231102,114200,133537635,4940,4940,4940,4940,0
|
|
20231102,114100,133537635,4940,4940,4940,4940,0
|
|
20231102,114000,133537635,4940,4940,4940,4940,0
|
|
20231102,113900,133537635,4940,4940,4940,4940,1
|
|
20231102,113800,133532695,4940,4940,4940,4940,0
|
|
20231102,113700,133532695,4940,4940,4940,4940,0
|
|
20231102,113600,133532695,4940,4940,4940,4940,0
|
|
20231102,113500,133532695,4940,4940,4940,4940,0
|
|
20231102,113400,133532695,4940,4915,4940,4915,4653
|
|
20231102,113300,110592470,4920,4920,4920,4920,1001
|
|
20231102,113200,105667550,4920,4920,4920,4920,0
|
|
20231102,113100,105667550,4920,4920,4920,4920,0
|
|
20231102,113000,105667550,4920,4920,4920,4920,0
|
|
20231102,112900,105667550,4920,4920,4920,4920,1
|
|
20231102,112800,105662630,4925,4925,4925,4925,0
|
|
20231102,112700,105662630,4925,4925,4925,4925,0
|
|
20231102,112600,105662630,4925,4925,4925,4925,0
|
|
20231102,112500,105662630,4925,4925,4925,4925,2
|
|
20231102,112400,105652780,4890,4905,4905,4890,1855
|
|
20231102,112300,96568135,4930,4930,4930,4930,0
|
|
20231102,112200,96568135,4930,4930,4930,4930,0
|
|
20231102,112100,96568135,4930,4930,4930,4930,0
|
|
20231102,112000,96568135,4930,4930,4930,4930,0
|
|
20231102,111900,96568135,4930,4930,4930,4930,0
|
|
20231102,111800,96568135,4930,4930,4930,4930,0
|
|
20231102,111700,96568135,4930,4930,4930,4930,1
|
|
20231102,111600,96563205,4925,4925,4925,4925,0
|
|
20231102,111500,96563205,4925,4925,4925,4925,0
|
|
20231102,111400,96563205,4925,4895,4925,4895,6
|
|
20231102,111300,96533785,4900,4900,4900,4900,412
|
|
20231102,111200,94514985,4930,4930,4930,4930,0
|
|
20231102,111100,94514985,4930,4930,4930,4930,0
|
|
20231102,111000,94514985,4930,4930,4930,4930,0
|
|
20231102,110900,94514985,4930,4930,4930,4930,0
|
|
20231102,110800,94514985,4930,4925,4930,4925,2
|
|
20231102,110700,94505130,4925,4925,4925,4925,0
|
|
20231102,110600,94505130,4925,4925,4925,4925,0
|
|
20231102,110500,94505130,4925,4900,4925,4900,2
|
|
20231102,110400,94495305,4930,4930,4930,4930,0
|
|
20231102,110300,94495305,4930,4930,4930,4930,0
|
|
20231102,110200,94495305,4930,4930,4930,4930,0
|
|
20231102,110100,94495305,4930,4900,4930,4900,103
|
|
20231102,110000,93987550,4930,4915,4930,4915,50
|
|
20231102,105900,93741785,4915,4915,4915,4915,0
|
|
20231102,105800,93741785,4915,4915,4915,4915,0
|
|
20231102,105700,93741785,4915,4915,4915,4915,0
|
|
20231102,105600,93741785,4915,4915,4915,4915,0
|
|
20231102,105500,93741785,4915,4900,4915,4900,3
|
|
20231102,105400,93727055,4915,4915,4915,4915,0
|
|
20231102,105300,93727055,4915,4915,4915,4915,0
|
|
20231102,105200,93727055,4915,4915,4915,4915,0
|
|
20231102,105100,93727055,4915,4915,4915,4915,0
|
|
20231102,105000,93727055,4915,4915,4915,4915,0
|
|
20231102,104900,93727055,4915,4915,4915,4915,1
|
|
20231102,104800,93722140,4900,4900,4900,4900,1
|
|
20231102,104700,93717240,4915,4915,4915,4915,0
|
|
20231102,104600,93717240,4915,4915,4915,4915,0
|
|
20231102,104500,93717240,4915,4915,4915,4915,0
|
|
20231102,104400,93717240,4915,4915,4915,4895,3
|
|
20231102,104300,93702515,4890,4890,4890,4890,1
|
|
20231102,104200,93697625,4915,4915,4915,4915,0
|
|
20231102,104100,93697625,4915,4915,4915,4915,1
|
|
20231102,104000,93692710,4885,4885,4885,4885,3
|
|
20231102,103900,93678055,4925,4925,4925,4925,0
|
|
20231102,103800,93678055,4925,4925,4925,4925,1
|
|
20231102,103700,93673130,4885,4885,4925,4885,1474
|
|
20231102,103600,86472600,4930,4890,4930,4890,547
|
|
20231102,103500,83796200,4905,4905,4905,4905,1000
|
|
20231102,103400,78891200,4895,4900,4900,4895,27
|
|
20231102,103300,78759005,4905,4905,4905,4905,18
|
|
20231102,103200,78670715,4900,4905,4905,4900,425
|
|
20231102,103100,76588090,4925,4925,4925,4925,0
|
|
20231102,103000,76588090,4925,4925,4925,4925,0
|
|
20231102,102900,76588090,4925,4925,4925,4925,0
|
|
20231102,102800,76588090,4925,4925,4925,4925,1
|
|
20231102,102700,76583165,4905,4905,4905,4905,91
|
|
20231102,102600,76136810,4930,4930,4930,4930,0
|
|
20231102,102500,76136810,4930,4930,4930,4930,1
|
|
20231102,102400,76131880,4905,4905,4905,4905,34
|
|
20231102,102300,75965110,4905,4905,4905,4905,0
|
|
20231102,102200,75965110,4905,4905,4905,4905,0
|
|
20231102,102100,75965110,4905,4905,4905,4905,10
|
|
20231102,102000,75916060,4905,4900,4905,4900,233
|
|
20231102,101900,74774250,4905,4905,4905,4905,0
|
|
20231102,101800,74774250,4905,4905,4905,4905,0
|
|
20231102,101700,74774250,4905,4905,4905,4905,0
|
|
20231102,101600,74774250,4905,4905,4905,4905,0
|
|
20231102,101500,74774250,4905,4910,4910,4905,414
|
|
20231102,101400,72743180,4945,4945,4945,4945,0
|
|
20231102,101300,72743180,4945,4945,4945,4945,0
|
|
20231102,101200,72743180,4945,4945,4945,4945,0
|
|
20231102,101100,72743180,4945,4945,4945,4945,0
|
|
20231102,101000,72743180,4945,4945,4945,4945,0
|
|
20231102,100900,72743180,4945,4945,4945,4945,0
|
|
20231102,100800,72743180,4945,4945,4945,4945,0
|
|
20231102,100700,72743180,4945,4945,4945,4945,0
|
|
20231102,100600,72743180,4945,4945,4945,4945,0
|
|
20231102,100500,72743180,4945,4945,4945,4945,0
|
|
20231102,100400,72743180,4945,4930,4945,4930,24
|
|
20231102,100300,72624820,4900,4900,4900,4900,1
|
|
20231102,100200,72619920,4900,4900,4900,4900,400
|
|
20231102,100100,70659920,4900,4900,4900,4900,200
|
|
20231102,100000,69679920,4935,4935,4935,4935,0
|
|
20231102,095900,69679920,4935,4935,4935,4935,0
|
|
20231102,095800,69679920,4935,4935,4935,4935,0
|
|
20231102,095700,69679920,4935,4935,4935,4935,0
|
|
20231102,095600,69679920,4935,4935,4935,4935,0
|
|
20231102,095500,69679920,4935,4935,4935,4935,1
|
|
20231102,095400,69674985,4900,4900,4935,4900,588
|
|
20231102,095300,66793750,4945,4945,4945,4945,0
|
|
20231102,095200,66793750,4945,4945,4945,4945,0
|
|
20231102,095100,66793750,4945,4945,4945,4945,0
|
|
20231102,095000,66793750,4945,4945,4945,4945,0
|
|
20231102,094900,66793750,4945,4900,4945,4900,4
|
|
20231102,094800,66774105,4900,4905,4905,4900,597
|
|
20231102,094700,63848375,4940,4940,4940,4940,1
|
|
20231102,094600,63843435,4905,4905,4905,4905,0
|
|
20231102,094500,63843435,4905,4905,4905,4905,0
|
|
20231102,094400,63843435,4905,4905,4905,4905,1000
|
|
20231102,094300,58938435,4905,4910,4910,4905,866
|
|
20231102,094200,54688265,4905,4965,4965,4905,502
|
|
20231102,094100,52225235,4970,4970,4970,4970,0
|
|
20231102,094000,52225235,4970,4970,4970,4970,17
|
|
20231102,093900,52140745,4975,4920,4975,4920,43
|
|
20231102,093800,51929130,4920,4920,4920,4920,0
|
|
20231102,093700,51929130,4920,4920,4920,4920,61
|
|
20231102,093600,51629010,4930,4930,4930,4930,111
|
|
20231102,093500,51081780,4930,4930,4930,4930,0
|
|
20231102,093400,51081780,4930,4930,4930,4930,0
|
|
20231102,093300,51081780,4930,4930,4930,4930,1
|
|
20231102,093200,51076850,4930,4930,4930,4930,14
|
|
20231102,093100,51007830,4930,4930,4930,4930,0
|
|
20231102,093000,51007830,4930,4940,4940,4930,375
|
|
20231102,092900,49158970,4945,4945,4945,4945,100
|
|
20231102,092800,48664470,4975,4975,4975,4975,0
|
|
20231102,092700,48664470,4975,4975,4975,4975,0
|
|
20231102,092600,48664470,4975,4975,4975,4975,0
|
|
20231102,092500,48664470,4975,4975,4975,4975,0
|
|
20231102,092400,48664470,4975,4975,4975,4975,0
|
|
20231102,092300,48664470,4975,4975,4975,4975,2
|
|
20231102,092200,48654520,4950,4950,4950,4950,0
|
|
20231102,092100,48654520,4950,4950,4950,4950,0
|
|
20231102,092000,48654520,4950,4950,4950,4950,0
|
|
20231102,091900,48654520,4950,4950,4950,4950,650
|
|
20231102,091800,45437020,4985,4985,4985,4985,0
|
|
20231102,091700,45437020,4985,4985,4985,4985,0
|
|
20231102,091600,45437020,4985,4985,4985,4985,0
|
|
20231102,091500,45437020,4985,4980,4985,4980,100
|
|
20231102,091400,44938660,4995,4995,4995,4995,0
|
|
20231102,091300,44938660,4995,4995,4995,4995,0
|
|
20231102,091200,44938660,4995,4995,4995,4995,783
|
|
20231102,091100,41027575,4995,4915,4995,4915,2858
|
|
20231102,091000,26973050,4915,4905,4915,4905,917
|
|
20231102,090900,22472155,4905,4905,4905,4905,500
|
|
20231102,090800,20019655,4905,4905,4905,4905,350
|
|
20231102,090700,18302905,4905,4900,4905,4900,200
|
|
20231102,090600,17322405,4900,4900,4900,4900,0
|
|
20231102,090500,17322405,4900,4905,4905,4900,51
|
|
20231102,090400,17072255,4905,4930,4930,4905,2067
|
|
20231102,090300,6917565,4935,4945,4945,4935,351
|
|
20231102,090200,5182375,4950,4955,4955,4950,1007
|
|
20231102,090100,192720,5000,4940,5000,4940,39
|
|
20231102,090000,0,4905,4905,4905,4905,0
|