607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190400,284228170,4680,4680,4680,4680,3541
|
|
20231102,190300,284228170,4680,4680,4680,4680,0
|
|
20231102,190200,284228170,4680,4680,4680,4680,0
|
|
20231102,190100,284228170,4680,4680,4680,4680,0
|
|
20231102,190000,284228170,4680,4680,4680,4680,0
|
|
20231102,185900,284228170,4680,4680,4680,4680,0
|
|
20231102,185800,284228170,4680,4680,4680,4680,0
|
|
20231102,185700,284228170,4680,4680,4680,4680,0
|
|
20231102,185600,284228170,4680,4680,4680,4680,0
|
|
20231102,185500,284228170,4680,4680,4680,4680,0
|
|
20231102,185400,284228170,4680,4680,4680,4680,0
|
|
20231102,185300,284228170,4680,4680,4680,4680,0
|
|
20231102,185200,284228170,4680,4680,4680,4680,0
|
|
20231102,185100,284228170,4680,4680,4680,4680,0
|
|
20231102,185000,284228170,4680,4680,4680,4680,0
|
|
20231102,184900,284228170,4680,4680,4680,4680,0
|
|
20231102,184800,284228170,4680,4680,4680,4680,0
|
|
20231102,184700,284228170,4680,4680,4680,4680,0
|
|
20231102,184600,284228170,4680,4680,4680,4680,0
|
|
20231102,184500,284228170,4680,4680,4680,4680,0
|
|
20231102,184400,284228170,4680,4680,4680,4680,0
|
|
20231102,184300,284228170,4680,4680,4680,4680,0
|
|
20231102,184200,284228170,4680,4680,4680,4680,0
|
|
20231102,184100,284228170,4680,4680,4680,4680,0
|
|
20231102,184000,284228170,4680,4680,4680,4680,0
|
|
20231102,183900,284228170,4680,4680,4680,4680,0
|
|
20231102,183800,284228170,4680,4680,4680,4680,0
|
|
20231102,183700,284228170,4680,4680,4680,4680,0
|
|
20231102,183600,284228170,4680,4680,4680,4680,0
|
|
20231102,183500,284228170,4680,4680,4680,4680,0
|
|
20231102,183400,284228170,4680,4680,4680,4680,3541
|
|
20231102,183300,284228170,4680,4680,4680,4680,0
|
|
20231102,183200,284228170,4680,4680,4680,4680,0
|
|
20231102,183100,284228170,4680,4680,4680,4680,0
|
|
20231102,183000,284228170,4680,4680,4680,4680,0
|
|
20231102,182900,284228170,4680,4680,4680,4680,0
|
|
20231102,182800,284228170,4680,4680,4680,4680,0
|
|
20231102,182700,284228170,4680,4680,4680,4680,0
|
|
20231102,182600,284228170,4680,4680,4680,4680,0
|
|
20231102,182500,284228170,4680,4680,4680,4680,0
|
|
20231102,182400,284228170,4680,4680,4680,4680,0
|
|
20231102,182300,284228170,4680,4680,4680,4680,0
|
|
20231102,182200,284228170,4680,4680,4680,4680,0
|
|
20231102,182100,284228170,4680,4680,4680,4680,0
|
|
20231102,182000,284228170,4680,4680,4680,4680,0
|
|
20231102,181900,284228170,4680,4680,4680,4680,0
|
|
20231102,181800,284228170,4680,4680,4680,4680,0
|
|
20231102,181700,284228170,4680,4680,4680,4680,0
|
|
20231102,181600,284228170,4680,4680,4680,4680,0
|
|
20231102,181500,284228170,4680,4680,4680,4680,0
|
|
20231102,181400,284228170,4680,4680,4680,4680,0
|
|
20231102,181300,284228170,4680,4680,4680,4680,0
|
|
20231102,181200,284228170,4680,4680,4680,4680,0
|
|
20231102,181100,284228170,4680,4680,4680,4680,0
|
|
20231102,181000,284228170,4680,4680,4680,4680,0
|
|
20231102,180900,284228170,4680,4680,4680,4680,0
|
|
20231102,180800,284228170,4680,4680,4680,4680,0
|
|
20231102,180700,284228170,4680,4680,4680,4680,0
|
|
20231102,180600,284228170,4680,4680,4680,4680,0
|
|
20231102,180500,284228170,4680,4680,4680,4680,0
|
|
20231102,180400,284228170,4680,4680,4680,4680,3541
|
|
20231102,180300,284228170,4680,4680,4680,4680,0
|
|
20231102,180200,284228170,4680,4680,4680,4680,0
|
|
20231102,180100,284228170,4680,4680,4680,4680,0
|
|
20231102,180000,284228170,4680,4680,4680,4680,0
|
|
20231102,175900,284228170,4680,4680,4680,4680,0
|
|
20231102,175800,284228170,4680,4680,4680,4680,0
|
|
20231102,175700,284228170,4680,4680,4680,4680,0
|
|
20231102,175600,284228170,4680,4680,4680,4680,0
|
|
20231102,175500,284228170,4680,4680,4680,4680,0
|
|
20231102,175400,284228170,4680,4680,4680,4680,0
|
|
20231102,175300,284228170,4680,4680,4680,4680,0
|
|
20231102,175200,284228170,4680,4680,4680,4680,0
|
|
20231102,175100,284228170,4680,4680,4680,4680,0
|
|
20231102,175000,284228170,4680,4680,4680,4680,0
|
|
20231102,174900,284228170,4680,4680,4680,4680,0
|
|
20231102,174800,284228170,4680,4680,4680,4680,0
|
|
20231102,174700,284228170,4680,4680,4680,4680,0
|
|
20231102,174600,284228170,4680,4680,4680,4680,0
|
|
20231102,174500,284228170,4680,4680,4680,4680,0
|
|
20231102,174400,284228170,4680,4680,4680,4680,0
|
|
20231102,174300,284228170,4680,4680,4680,4680,0
|
|
20231102,174200,284228170,4680,4680,4680,4680,0
|
|
20231102,174100,284228170,4680,4680,4680,4680,0
|
|
20231102,174000,284228170,4680,4680,4680,4680,0
|
|
20231102,173900,284228170,4680,4680,4680,4680,0
|
|
20231102,173800,284228170,4680,4680,4680,4680,0
|
|
20231102,173700,284228170,4680,4680,4680,4680,0
|
|
20231102,173600,284228170,4680,4680,4680,4680,0
|
|
20231102,173500,284228170,4680,4680,4680,4680,0
|
|
20231102,173400,284228170,4680,4680,4680,4680,3541
|
|
20231102,173300,284228170,4680,4680,4680,4680,0
|
|
20231102,173200,284228170,4680,4680,4680,4680,0
|
|
20231102,173100,284228170,4680,4680,4680,4680,0
|
|
20231102,173000,284228170,4680,4680,4680,4680,0
|
|
20231102,172900,284228170,4680,4680,4680,4680,0
|
|
20231102,172800,284228170,4680,4680,4680,4680,0
|
|
20231102,172700,284228170,4680,4680,4680,4680,0
|
|
20231102,172600,284228170,4680,4680,4680,4680,0
|
|
20231102,172500,284228170,4680,4680,4680,4680,0
|
|
20231102,172400,284228170,4680,4680,4680,4680,0
|
|
20231102,172300,284228170,4680,4680,4680,4680,0
|
|
20231102,172200,284228170,4680,4680,4680,4680,0
|
|
20231102,172100,284228170,4680,4680,4680,4680,0
|
|
20231102,172000,284228170,4680,4680,4680,4680,0
|
|
20231102,171900,284228170,4680,4680,4680,4680,0
|
|
20231102,171800,284228170,4680,4680,4680,4680,0
|
|
20231102,171700,284228170,4680,4680,4680,4680,0
|
|
20231102,171600,284228170,4680,4680,4680,4680,0
|
|
20231102,171500,284228170,4680,4680,4680,4680,0
|
|
20231102,171400,284228170,4680,4680,4680,4680,0
|
|
20231102,171300,284228170,4680,4680,4680,4680,0
|
|
20231102,171200,284228170,4680,4680,4680,4680,0
|
|
20231102,171100,284228170,4680,4680,4680,4680,0
|
|
20231102,171000,284228170,4680,4680,4680,4680,0
|
|
20231102,170900,284228170,4680,4680,4680,4680,0
|
|
20231102,170800,284228170,4680,4680,4680,4680,0
|
|
20231102,170700,284228170,4680,4680,4680,4680,0
|
|
20231102,170600,284228170,4680,4680,4680,4680,0
|
|
20231102,170500,284228170,4680,4680,4680,4680,0
|
|
20231102,170400,284228170,4680,4680,4680,4680,3541
|
|
20231102,170300,284228170,4680,4680,4680,4680,0
|
|
20231102,170200,284228170,4680,4680,4680,4680,0
|
|
20231102,170100,284228170,4680,4680,4680,4680,0
|
|
20231102,170000,284228170,4680,4680,4680,4680,0
|
|
20231102,165900,284228170,4680,4680,4680,4680,0
|
|
20231102,165800,284228170,4680,4680,4680,4680,0
|
|
20231102,165700,284228170,4680,4680,4680,4680,0
|
|
20231102,165600,284228170,4680,4680,4680,4680,0
|
|
20231102,165500,284228170,4680,4680,4680,4680,0
|
|
20231102,165400,284228170,4680,4680,4680,4680,0
|
|
20231102,165300,284228170,4680,4680,4680,4680,0
|
|
20231102,165200,284228170,4680,4680,4680,4680,0
|
|
20231102,165100,284228170,4680,4680,4680,4680,0
|
|
20231102,165000,284228170,4680,4680,4680,4680,0
|
|
20231102,164900,284228170,4680,4680,4680,4680,0
|
|
20231102,164800,284228170,4680,4680,4680,4680,0
|
|
20231102,164700,284228170,4680,4680,4680,4680,0
|
|
20231102,164600,284228170,4680,4680,4680,4680,0
|
|
20231102,164500,284228170,4680,4680,4680,4680,0
|
|
20231102,164400,284228170,4680,4680,4680,4680,0
|
|
20231102,164300,284228170,4680,4680,4680,4680,0
|
|
20231102,164200,284228170,4680,4680,4680,4680,0
|
|
20231102,164100,284228170,4680,4680,4680,4680,0
|
|
20231102,164000,284228170,4680,4680,4680,4680,0
|
|
20231102,163900,284228170,4680,4680,4680,4680,0
|
|
20231102,163800,284228170,4680,4680,4680,4680,0
|
|
20231102,163700,284228170,4680,4680,4680,4680,0
|
|
20231102,163600,284228170,4680,4680,4680,4680,0
|
|
20231102,163500,284228170,4680,4680,4680,4680,0
|
|
20231102,163400,284228170,4680,4680,4680,4680,3541
|
|
20231102,163300,284228170,4680,4680,4680,4680,0
|
|
20231102,163200,284228170,4680,4680,4680,4680,0
|
|
20231102,163100,284228170,4680,4680,4680,4680,0
|
|
20231102,163000,284228170,4680,4680,4680,4680,0
|
|
20231102,162900,284228170,4680,4680,4680,4680,0
|
|
20231102,162800,284228170,4680,4680,4680,4680,0
|
|
20231102,162700,284228170,4680,4680,4680,4680,0
|
|
20231102,162600,284228170,4680,4680,4680,4680,0
|
|
20231102,162500,284228170,4680,4680,4680,4680,0
|
|
20231102,162400,284228170,4680,4680,4680,4680,0
|
|
20231102,162300,284228170,4680,4680,4680,4680,0
|
|
20231102,162200,284228170,4680,4680,4680,4680,0
|
|
20231102,162100,284228170,4680,4680,4680,4680,0
|
|
20231102,162000,284228170,4680,4680,4680,4680,0
|
|
20231102,161900,284228170,4680,4680,4680,4680,0
|
|
20231102,161800,284228170,4680,4680,4680,4680,0
|
|
20231102,161700,284228170,4680,4680,4680,4680,0
|
|
20231102,161600,284228170,4680,4680,4680,4680,0
|
|
20231102,161500,284228170,4680,4680,4680,4680,0
|
|
20231102,161400,284228170,4680,4680,4680,4680,0
|
|
20231102,161300,284228170,4680,4680,4680,4680,0
|
|
20231102,161200,284228170,4680,4680,4680,4680,0
|
|
20231102,161100,284228170,4680,4680,4680,4680,0
|
|
20231102,161000,284228170,4680,4680,4680,4680,0
|
|
20231102,160900,284228170,4680,4680,4680,4680,0
|
|
20231102,160800,284228170,4680,4680,4680,4680,0
|
|
20231102,160700,284228170,4680,4680,4680,4680,0
|
|
20231102,160600,284228170,4680,4680,4680,4680,0
|
|
20231102,160500,284228170,4680,4680,4680,4680,0
|
|
20231102,160400,284228170,4680,4680,4680,4680,3541
|
|
20231102,160300,284228170,4680,4680,4680,4680,0
|
|
20231102,160200,284228170,4680,4680,4680,4680,0
|
|
20231102,160100,284228170,4680,4680,4680,4680,0
|
|
20231102,160000,284228170,4680,4680,4680,4680,0
|
|
20231102,155900,284228170,4680,4680,4680,4680,0
|
|
20231102,155800,284228170,4680,4680,4680,4680,0
|
|
20231102,155700,284228170,4680,4680,4680,4680,0
|
|
20231102,155600,284228170,4680,4680,4680,4680,0
|
|
20231102,155500,284228170,4680,4680,4680,4680,0
|
|
20231102,155400,284228170,4680,4680,4680,4680,0
|
|
20231102,155300,284228170,4680,4680,4680,4680,0
|
|
20231102,155200,284228170,4680,4680,4680,4680,0
|
|
20231102,155100,284228170,4680,4680,4680,4680,0
|
|
20231102,155000,284228170,4680,4680,4680,4680,0
|
|
20231102,154900,284228170,4680,4680,4680,4680,0
|
|
20231102,154800,284228170,4680,4680,4680,4680,0
|
|
20231102,154700,284228170,4680,4680,4680,4680,0
|
|
20231102,154600,284228170,4680,4680,4680,4680,0
|
|
20231102,154500,284228170,4680,4680,4680,4680,0
|
|
20231102,154400,284228170,4680,4680,4680,4680,0
|
|
20231102,154300,284228170,4680,4680,4680,4680,0
|
|
20231102,154200,284228170,4680,4680,4680,4680,0
|
|
20231102,154100,284228170,4680,4680,4680,4680,0
|
|
20231102,154000,284228170,4680,4680,4680,4680,0
|
|
20231102,153900,284228170,4680,4680,4680,4680,0
|
|
20231102,153800,284228170,4680,4680,4680,4680,0
|
|
20231102,153700,284228170,4680,4680,4680,4680,0
|
|
20231102,153600,284228170,4680,4680,4680,4680,0
|
|
20231102,153500,284228170,4680,4680,4680,4680,0
|
|
20231102,153400,284228170,4680,4680,4680,4680,3541
|
|
20231102,153300,284228170,4680,4680,4680,4680,0
|
|
20231102,153200,284228170,4680,4680,4680,4680,0
|
|
20231102,153100,284228170,4680,4680,4680,4680,0
|
|
20231102,153000,284228170,4680,4680,4680,4680,3541
|
|
20231102,152900,267656290,4680,4680,4680,4680,0
|
|
20231102,152800,267656290,4680,4680,4680,4680,0
|
|
20231102,152700,267656290,4680,4680,4680,4680,0
|
|
20231102,152600,267656290,4680,4680,4680,4680,0
|
|
20231102,152500,267656290,4680,4680,4680,4680,0
|
|
20231102,152400,267656290,4680,4680,4680,4680,0
|
|
20231102,152300,267656290,4680,4680,4680,4680,0
|
|
20231102,152200,267656290,4680,4680,4680,4680,0
|
|
20231102,152100,267656290,4680,4680,4680,4680,0
|
|
20231102,152000,267656290,4680,4680,4680,4680,0
|
|
20231102,151900,267656290,4680,4680,4680,4675,46
|
|
20231102,151800,267441055,4680,4675,4680,4675,86
|
|
20231102,151700,267038850,4680,4680,4680,4680,1
|
|
20231102,151600,267034170,4675,4680,4680,4675,6
|
|
20231102,151500,267006115,4675,4675,4675,4675,10
|
|
20231102,151400,266959365,4680,4680,4680,4680,0
|
|
20231102,151300,266959365,4680,4680,4680,4680,53
|
|
20231102,151200,266711325,4680,4680,4680,4680,2
|
|
20231102,151100,266701965,4680,4680,4680,4680,11
|
|
20231102,151000,266650485,4680,4675,4680,4675,2
|
|
20231102,150900,266641130,4680,4680,4680,4680,1
|
|
20231102,150800,266636450,4675,4675,4675,4675,0
|
|
20231102,150700,266636450,4675,4675,4675,4675,10
|
|
20231102,150600,266589700,4675,4675,4675,4675,10
|
|
20231102,150500,266542950,4675,4680,4680,4675,101
|
|
20231102,150400,266070525,4680,4680,4680,4680,1
|
|
20231102,150300,266065845,4675,4675,4675,4675,0
|
|
20231102,150200,266065845,4675,4675,4675,4675,0
|
|
20231102,150100,266065845,4675,4675,4675,4675,0
|
|
20231102,150000,266065845,4675,4675,4675,4675,1
|
|
20231102,145900,266061170,4675,4680,4680,4675,110
|
|
20231102,145800,265546420,4680,4680,4680,4680,4
|
|
20231102,145700,265527700,4680,4680,4680,4680,0
|
|
20231102,145600,265527700,4680,4680,4680,4680,0
|
|
20231102,145500,265527700,4680,4675,4680,4675,12
|
|
20231102,145400,265471590,4680,4680,4680,4680,477
|
|
20231102,145300,263239230,4690,4680,4690,4680,101
|
|
20231102,145200,262766540,4680,4680,4680,4680,0
|
|
20231102,145100,262766540,4680,4680,4680,4680,23
|
|
20231102,145000,262658900,4680,4680,4680,4680,1
|
|
20231102,144900,262654220,4690,4690,4690,4690,0
|
|
20231102,144800,262654220,4690,4690,4690,4690,0
|
|
20231102,144700,262654220,4690,4690,4690,4690,220
|
|
20231102,144600,261622420,4690,4690,4690,4690,0
|
|
20231102,144500,261622420,4690,4690,4690,4690,0
|
|
20231102,144400,261622420,4690,4690,4690,4690,0
|
|
20231102,144300,261622420,4690,4670,4690,4670,90
|
|
20231102,144200,261201510,4665,4665,4665,4665,40
|
|
20231102,144100,261014910,4670,4670,4670,4670,0
|
|
20231102,144000,261014910,4670,4670,4670,4670,11
|
|
20231102,143900,260963540,4675,4675,4675,4675,12
|
|
20231102,143800,260907440,4675,4675,4675,4675,0
|
|
20231102,143700,260907440,4675,4690,4690,4675,180
|
|
20231102,143600,260065065,4685,4690,4690,4680,181
|
|
20231102,143500,259217085,4685,4685,4685,4685,3
|
|
20231102,143400,259203030,4685,4685,4685,4685,31
|
|
20231102,143300,259057795,4690,4690,4690,4690,0
|
|
20231102,143200,259057795,4690,4690,4690,4690,0
|
|
20231102,143100,259057795,4690,4685,4690,4685,650
|
|
20231102,143000,256009350,4685,4685,4685,4685,1
|
|
20231102,142900,256004665,4690,4690,4690,4690,3
|
|
20231102,142800,255990595,4690,4685,4690,4685,117
|
|
20231102,142700,255441915,4690,4690,4690,4690,0
|
|
20231102,142600,255441915,4690,4690,4690,4690,0
|
|
20231102,142500,255441915,4690,4690,4690,4690,0
|
|
20231102,142400,255441915,4690,4690,4690,4690,0
|
|
20231102,142300,255441915,4690,4690,4690,4690,0
|
|
20231102,142200,255441915,4690,4690,4690,4690,1
|
|
20231102,142100,255437225,4680,4680,4680,4680,0
|
|
20231102,142000,255437225,4680,4685,4685,4680,32
|
|
20231102,141900,255287310,4685,4685,4685,4685,0
|
|
20231102,141800,255287310,4685,4685,4685,4685,1016
|
|
20231102,141700,250527350,4685,4685,4685,4685,0
|
|
20231102,141600,250527350,4685,4685,4685,4685,3
|
|
20231102,141500,250513295,4685,4685,4685,4685,0
|
|
20231102,141400,250513295,4685,4685,4685,4685,0
|
|
20231102,141300,250513295,4685,4685,4685,4685,10
|
|
20231102,141200,250466445,4685,4685,4685,4685,2
|
|
20231102,141100,250457075,4675,4675,4675,4675,0
|
|
20231102,141000,250457075,4675,4675,4675,4675,1
|
|
20231102,140900,250452400,4685,4685,4685,4685,0
|
|
20231102,140800,250452400,4685,4685,4685,4685,0
|
|
20231102,140700,250452400,4685,4685,4685,4685,0
|
|
20231102,140600,250452400,4685,4685,4685,4685,0
|
|
20231102,140500,250452400,4685,4685,4685,4685,0
|
|
20231102,140400,250452400,4685,4685,4685,4685,10
|
|
20231102,140300,250405550,4685,4685,4685,4685,0
|
|
20231102,140200,250405550,4685,4680,4685,4680,29
|
|
20231102,140100,250269825,4685,4685,4685,4685,3
|
|
20231102,140000,250255770,4685,4660,4685,4655,809
|
|
20231102,135900,246485810,4660,4675,4675,4660,292
|
|
20231102,135800,245121735,4675,4675,4675,4675,0
|
|
20231102,135700,245121735,4675,4685,4685,4675,682
|
|
20231102,135600,241932000,4700,4700,4700,4700,0
|
|
20231102,135500,241932000,4700,4700,4700,4700,235
|
|
20231102,135400,240827500,4700,4700,4700,4700,0
|
|
20231102,135300,240827500,4700,4700,4700,4700,0
|
|
20231102,135200,240827500,4700,4690,4700,4680,501
|
|
20231102,135100,238480425,4700,4695,4700,4690,201
|
|
20231102,135000,237536990,4700,4700,4700,4695,251
|
|
20231102,134900,236358505,4700,4700,4700,4700,0
|
|
20231102,134800,236358505,4700,4700,4700,4700,1
|
|
20231102,134700,236353805,4695,4700,4700,4695,22
|
|
20231102,134600,236250455,4700,4700,4700,4700,4
|
|
20231102,134500,236231655,4700,4700,4700,4700,0
|
|
20231102,134400,236231655,4700,4700,4700,4700,186
|
|
20231102,134300,235357455,4700,4700,4700,4700,0
|
|
20231102,134200,235357455,4700,4700,4700,4700,0
|
|
20231102,134100,235357455,4700,4700,4700,4700,0
|
|
20231102,134000,235357455,4700,4695,4700,4695,20
|
|
20231102,133900,235263540,4700,4700,4700,4700,76
|
|
20231102,133800,234906340,4700,4700,4700,4700,9
|
|
20231102,133700,234864040,4700,4700,4700,4700,264
|
|
20231102,133600,233623240,4700,4700,4700,4700,9
|
|
20231102,133500,233580940,4700,4700,4700,4700,3
|
|
20231102,133400,233566840,4700,4700,4700,4700,133
|
|
20231102,133300,232941740,4700,4700,4700,4695,70
|
|
20231102,133200,232612745,4700,4700,4700,4700,0
|
|
20231102,133100,232612745,4700,4700,4700,4700,1
|
|
20231102,133000,232608045,4695,4695,4695,4695,37
|
|
20231102,132900,232434330,4695,4695,4695,4695,0
|
|
20231102,132800,232434330,4695,4695,4695,4695,359
|
|
20231102,132700,230748825,4695,4695,4695,4695,0
|
|
20231102,132600,230748825,4695,4695,4695,4695,0
|
|
20231102,132500,230748825,4695,4695,4695,4695,19
|
|
20231102,132400,230659620,4695,4695,4695,4695,21
|
|
20231102,132300,230561025,4695,4695,4695,4695,16
|
|
20231102,132200,230485905,4695,4695,4695,4695,93
|
|
20231102,132100,230049270,4695,4690,4695,4690,158
|
|
20231102,132000,229308160,4690,4685,4690,4685,16
|
|
20231102,131900,229233195,4690,4685,4690,4685,59
|
|
20231102,131800,228956690,4685,4685,4690,4685,48
|
|
20231102,131700,228731770,4690,4690,4690,4690,0
|
|
20231102,131600,228731770,4690,4690,4690,4690,21
|
|
20231102,131500,228633280,4695,4695,4695,4695,0
|
|
20231102,131400,228633280,4695,4695,4695,4695,0
|
|
20231102,131300,228633280,4695,4695,4695,4695,0
|
|
20231102,131200,228633280,4695,4695,4695,4695,1
|
|
20231102,131100,228628585,4690,4690,4690,4690,10
|
|
20231102,131000,228581685,4690,4680,4690,4680,133
|
|
20231102,130900,227957925,4695,4685,4695,4685,500
|
|
20231102,130800,225615415,4695,4695,4695,4690,1739
|
|
20231102,130700,217459245,4695,4695,4695,4695,2
|
|
20231102,130600,217449855,4695,4695,4695,4695,262
|
|
20231102,130500,216219765,4695,4695,4695,4695,17
|
|
20231102,130400,216139950,4700,4700,4700,4700,0
|
|
20231102,130300,216139950,4700,4700,4700,4700,26
|
|
20231102,130200,216017750,4700,4700,4700,4700,0
|
|
20231102,130100,216017750,4700,4700,4700,4700,0
|
|
20231102,130000,216017750,4700,4695,4700,4695,214
|
|
20231102,125900,215013015,4700,4700,4700,4700,0
|
|
20231102,125800,215013015,4700,4700,4700,4700,42
|
|
20231102,125700,214815615,4700,4700,4700,4700,0
|
|
20231102,125600,214815615,4700,4700,4700,4700,0
|
|
20231102,125500,214815615,4700,4700,4700,4700,253
|
|
20231102,125400,213626515,4705,4705,4705,4705,28
|
|
20231102,125300,213494775,4710,4710,4710,4710,18
|
|
20231102,125200,213409995,4710,4700,4710,4700,15
|
|
20231102,125100,213339465,4700,4700,4700,4700,0
|
|
20231102,125000,213339465,4700,4710,4710,4700,77
|
|
20231102,124900,212976805,4700,4700,4700,4700,948
|
|
20231102,124800,208521205,4700,4700,4700,4700,0
|
|
20231102,124700,208521205,4700,4700,4700,4700,0
|
|
20231102,124600,208521205,4700,4700,4700,4700,0
|
|
20231102,124500,208521205,4700,4700,4700,4700,1
|
|
20231102,124400,208516505,4700,4700,4700,4695,747
|
|
20231102,124300,205008160,4710,4710,4710,4710,3
|
|
20231102,124200,204994030,4700,4700,4700,4700,23
|
|
20231102,124100,204885930,4700,4700,4700,4700,0
|
|
20231102,124000,204885930,4700,4700,4700,4700,1
|
|
20231102,123900,204881230,4700,4700,4700,4700,1
|
|
20231102,123800,204876530,4710,4710,4710,4710,167
|
|
20231102,123700,204089960,4710,4710,4710,4710,18
|
|
20231102,123600,204005180,4710,4710,4710,4710,106
|
|
20231102,123500,203505920,4710,4710,4710,4710,500
|
|
20231102,123400,201150920,4710,4710,4710,4710,0
|
|
20231102,123300,201150920,4710,4710,4710,4710,4
|
|
20231102,123200,201132080,4710,4700,4710,4700,29
|
|
20231102,123100,200995600,4700,4700,4700,4700,1
|
|
20231102,123000,200990900,4700,4700,4700,4700,22
|
|
20231102,122900,200887500,4705,4705,4705,4705,0
|
|
20231102,122800,200887500,4705,4705,4705,4705,4
|
|
20231102,122700,200868680,4705,4705,4705,4705,15
|
|
20231102,122600,200798105,4705,4705,4705,4705,10
|
|
20231102,122500,200751055,4705,4705,4705,4705,590
|
|
20231102,122400,197975105,4705,4705,4705,4705,1
|
|
20231102,122300,197970400,4710,4710,4710,4710,337
|
|
20231102,122200,196383130,4710,4710,4710,4710,1
|
|
20231102,122100,196378420,4705,4705,4705,4705,0
|
|
20231102,122000,196378420,4705,4710,4710,4705,531
|
|
20231102,121900,193877415,4710,4710,4710,4710,100
|
|
20231102,121800,193406415,4710,4710,4710,4710,0
|
|
20231102,121700,193406415,4710,4710,4710,4710,339
|
|
20231102,121600,191809725,4720,4720,4720,4720,0
|
|
20231102,121500,191809725,4720,4720,4720,4720,0
|
|
20231102,121400,191809725,4720,4720,4720,4720,15
|
|
20231102,121300,191738925,4720,4720,4720,4720,1
|
|
20231102,121200,191734205,4715,4715,4715,4715,0
|
|
20231102,121100,191734205,4715,4710,4715,4710,124
|
|
20231102,121000,191150115,4710,4710,4710,4710,1
|
|
20231102,120900,191145405,4715,4715,4715,4715,309
|
|
20231102,120800,189688470,4720,4720,4720,4720,27
|
|
20231102,120700,189561030,4720,4720,4720,4720,18
|
|
20231102,120600,189476070,4720,4720,4720,4720,1
|
|
20231102,120500,189471350,4720,4720,4720,4720,0
|
|
20231102,120400,189471350,4720,4720,4720,4720,15
|
|
20231102,120300,189400550,4720,4720,4720,4720,3
|
|
20231102,120200,189386390,4715,4715,4715,4715,0
|
|
20231102,120100,189386390,4715,4715,4715,4715,3
|
|
20231102,120000,189372245,4720,4715,4720,4715,16
|
|
20231102,115900,189296730,4720,4720,4720,4720,3
|
|
20231102,115800,189282570,4720,4720,4720,4720,15
|
|
20231102,115700,189211770,4720,4720,4720,4720,34
|
|
20231102,115600,189051290,4720,4720,4720,4720,115
|
|
20231102,115500,188508490,4720,4720,4720,4720,0
|
|
20231102,115400,188508490,4720,4720,4720,4720,3
|
|
20231102,115300,188494330,4720,4715,4720,4715,16
|
|
20231102,115200,188418815,4720,4720,4720,4720,0
|
|
20231102,115100,188418815,4720,4720,4720,4720,3
|
|
20231102,115000,188404655,4720,4715,4720,4715,17
|
|
20231102,114900,188324420,4720,4720,4720,4720,0
|
|
20231102,114800,188324420,4720,4720,4720,4720,0
|
|
20231102,114700,188324420,4720,4720,4720,4715,88
|
|
20231102,114600,187909410,4715,4715,4715,4715,200
|
|
20231102,114500,186966410,4720,4720,4720,4720,0
|
|
20231102,114400,186966410,4720,4720,4720,4720,0
|
|
20231102,114300,186966410,4720,4715,4720,4715,534
|
|
20231102,114200,184447025,4715,4715,4715,4715,3
|
|
20231102,114100,184432880,4710,4710,4710,4710,0
|
|
20231102,114000,184432880,4710,4715,4715,4710,17
|
|
20231102,113900,184352735,4710,4710,4710,4710,0
|
|
20231102,113800,184352735,4710,4710,4710,4710,205
|
|
20231102,113700,183387185,4715,4720,4720,4715,11
|
|
20231102,113600,183335290,4720,4720,4720,4720,15
|
|
20231102,113500,183264490,4720,4715,4720,4715,328
|
|
20231102,113400,181717955,4715,4715,4715,4715,99
|
|
20231102,113300,181251170,4695,4715,4715,4695,10
|
|
20231102,113200,181204160,4700,4700,4700,4700,0
|
|
20231102,113100,181204160,4700,4700,4700,4700,953
|
|
20231102,113000,176725060,4700,4700,4700,4700,304
|
|
20231102,112900,175296260,4705,4710,4710,4705,62
|
|
20231102,112800,175004445,4710,4710,4710,4710,3
|
|
20231102,112700,174990315,4710,4710,4710,4710,8639
|
|
20231102,112600,134300625,4710,4715,4715,4710,18
|
|
20231102,112500,134215760,4715,4715,4715,4715,0
|
|
20231102,112400,134215760,4715,4715,4715,4715,0
|
|
20231102,112300,134215760,4715,4715,4715,4715,15
|
|
20231102,112200,134145035,4715,4715,4715,4715,3
|
|
20231102,112100,134130890,4710,4710,4710,4710,0
|
|
20231102,112000,134130890,4710,4715,4715,4710,4
|
|
20231102,111900,134112035,4715,4715,4715,4715,6
|
|
20231102,111800,134083745,4715,4715,4715,4715,9
|
|
20231102,111700,134041310,4715,4715,4715,4715,52
|
|
20231102,111600,133796130,4715,4725,4725,4715,246
|
|
20231102,111500,132635765,4720,4725,4725,4720,118
|
|
20231102,111400,132078235,4725,4725,4725,4725,2
|
|
20231102,111300,132068785,4725,4725,4725,4725,744
|
|
20231102,111200,128553385,4725,4725,4725,4725,71
|
|
20231102,111100,128217910,4725,4725,4725,4725,50
|
|
20231102,111000,127981660,4715,4725,4725,4715,3
|
|
20231102,110900,127967495,4715,4725,4725,4715,12
|
|
20231102,110800,127910855,4725,4725,4725,4720,10
|
|
20231102,110700,127863620,4725,4725,4725,4725,147
|
|
20231102,110600,127169045,4725,4725,4725,4725,7
|
|
20231102,110500,127135970,4725,4725,4725,4725,4
|
|
20231102,110400,127117070,4725,4725,4725,4725,4
|
|
20231102,110300,127098170,4725,4725,4725,4725,4
|
|
20231102,110200,127079270,4725,4725,4725,4725,4
|
|
20231102,110100,127060370,4725,4725,4725,4725,0
|
|
20231102,110000,127060370,4725,4715,4725,4715,10
|
|
20231102,105900,127013140,4725,4725,4725,4725,31
|
|
20231102,105800,126866665,4725,4720,4725,4720,280
|
|
20231102,105700,125545045,4720,4720,4720,4720,9
|
|
20231102,105600,125502565,4720,4715,4720,4715,253
|
|
20231102,105500,124309640,4705,4715,4715,4705,10
|
|
20231102,105400,124262500,4715,4715,4715,4715,131
|
|
20231102,105300,123644835,4715,4715,4715,4715,8
|
|
20231102,105200,123607115,4715,4715,4715,4715,72
|
|
20231102,105100,123267635,4715,4715,4715,4715,3
|
|
20231102,105000,123253490,4715,4710,4715,4700,346
|
|
20231102,104900,121623795,4710,4710,4710,4710,15
|
|
20231102,104800,121553145,4710,4710,4710,4710,20
|
|
20231102,104700,121458945,4710,4710,4710,4710,3
|
|
20231102,104600,121444815,4710,4710,4710,4710,0
|
|
20231102,104500,121444815,4710,4695,4710,4695,64
|
|
20231102,104400,121144320,4685,4685,4685,4685,0
|
|
20231102,104300,121144320,4685,4685,4685,4685,337
|
|
20231102,104200,119565475,4685,4685,4685,4685,4
|
|
20231102,104100,119546735,4685,4685,4685,4685,8
|
|
20231102,104000,119509255,4685,4675,4685,4675,19
|
|
20231102,103900,119420260,4685,4685,4685,4685,1000
|
|
20231102,103800,114735260,4685,4685,4685,4685,0
|
|
20231102,103700,114735260,4685,4685,4685,4685,1
|
|
20231102,103600,114730575,4675,4675,4675,4675,2
|
|
20231102,103500,114721225,4685,4675,4685,4675,1002
|
|
20231102,103400,110036855,4685,4685,4685,4675,357
|
|
20231102,103300,108365980,4685,4690,4690,4685,210
|
|
20231102,103200,107381495,4695,4695,4695,4695,45
|
|
20231102,103100,107170220,4710,4710,4710,4710,1
|
|
20231102,103000,107165510,4710,4715,4715,4710,25
|
|
20231102,102900,107047640,4715,4715,4715,4715,0
|
|
20231102,102800,107047640,4715,4715,4715,4715,0
|
|
20231102,102700,107047640,4715,4715,4715,4715,0
|
|
20231102,102600,107047640,4715,4715,4715,4715,0
|
|
20231102,102500,107047640,4715,4715,4715,4715,11
|
|
20231102,102400,106995775,4685,4715,4715,4685,621
|
|
20231102,102300,104080475,4695,4715,4715,4695,599
|
|
20231102,102200,101266430,4695,4695,4695,4695,0
|
|
20231102,102100,101266430,4695,4695,4695,4695,20
|
|
20231102,102000,101172530,4695,4695,4695,4695,2
|
|
20231102,101900,101163140,4720,4720,4720,4720,0
|
|
20231102,101800,101163140,4720,4720,4720,4720,110
|
|
20231102,101700,100643940,4720,4720,4720,4720,2
|
|
20231102,101600,100634500,4690,4690,4690,4690,0
|
|
20231102,101500,100634500,4690,4690,4690,4690,0
|
|
20231102,101400,100634500,4690,4720,4720,4690,433
|
|
20231102,101300,98590800,4720,4720,4720,4720,0
|
|
20231102,101200,98590800,4720,4720,4720,4720,0
|
|
20231102,101100,98590800,4720,4720,4720,4720,0
|
|
20231102,101000,98590800,4720,4690,4720,4690,22
|
|
20231102,100900,98486990,4725,4725,4725,4725,0
|
|
20231102,100800,98486990,4725,4725,4725,4725,0
|
|
20231102,100700,98486990,4725,4725,4725,4725,0
|
|
20231102,100600,98486990,4725,4725,4725,4725,6
|
|
20231102,100500,98458640,4720,4720,4720,4720,44
|
|
20231102,100400,98250960,4720,4720,4720,4720,3
|
|
20231102,100300,98236800,4720,4715,4720,4715,93
|
|
20231102,100200,97798035,4685,4685,4685,4685,0
|
|
20231102,100100,97798035,4685,4705,4705,4680,210
|
|
20231102,100000,96811905,4725,4715,4730,4705,95
|
|
20231102,095900,96363920,4705,4705,4705,4705,100
|
|
20231102,095800,95893420,4730,4730,4730,4730,0
|
|
20231102,095700,95893420,4730,4725,4730,4725,8
|
|
20231102,095600,95855600,4730,4730,4730,4730,0
|
|
20231102,095500,95855600,4730,4730,4730,4730,0
|
|
20231102,095400,95855600,4730,4725,4730,4725,994
|
|
20231102,095300,91154895,4710,4710,4710,4710,20
|
|
20231102,095200,91060695,4735,4735,4735,4735,0
|
|
20231102,095100,91060695,4735,4730,4735,4730,951
|
|
20231102,095000,86559425,4730,4730,4730,4705,3
|
|
20231102,094900,86545260,4730,4730,4730,4730,6
|
|
20231102,094800,86516880,4735,4735,4735,4735,40
|
|
20231102,094700,86327480,4735,4715,4735,4715,13
|
|
20231102,094600,86266165,4715,4715,4715,4710,331
|
|
20231102,094500,84705505,4735,4735,4735,4735,2
|
|
20231102,094400,84696035,4705,4705,4705,4705,0
|
|
20231102,094300,84696035,4705,4735,4740,4705,54
|
|
20231102,094200,84441840,4705,4705,4705,4705,4
|
|
20231102,094100,84423020,4745,4720,4745,4720,34
|
|
20231102,094000,84262515,4745,4730,4745,4720,1997
|
|
20231102,093900,74819530,4750,4750,4750,4750,0
|
|
20231102,093800,74819530,4750,4750,4750,4750,538
|
|
20231102,093700,72264030,4735,4735,4735,4735,0
|
|
20231102,093600,72264030,4735,4730,4735,4730,221
|
|
20231102,093500,71217650,4755,4760,4760,4755,217
|
|
20231102,093400,70184765,4760,4755,4760,4755,255
|
|
20231102,093300,68971040,4755,4740,4755,4735,3286
|
|
20231102,093200,53372615,4735,4735,4735,4735,52
|
|
20231102,093100,53126395,4735,4730,4735,4730,1066
|
|
20231102,093000,48082735,4730,4720,4730,4705,2012
|
|
20231102,092900,38606140,4720,4720,4720,4720,0
|
|
20231102,092800,38606140,4720,4720,4725,4720,115
|
|
20231102,092700,38063335,4720,4720,4720,4720,0
|
|
20231102,092600,38063335,4720,4720,4720,4720,1
|
|
20231102,092500,38058615,4715,4715,4715,4715,286
|
|
20231102,092400,36710125,4715,4715,4715,4715,1
|
|
20231102,092300,36705410,4715,4715,4715,4715,70
|
|
20231102,092200,36375360,4715,4715,4715,4715,110
|
|
20231102,092100,35856710,4715,4715,4715,4715,0
|
|
20231102,092000,35856710,4715,4715,4715,4715,217
|
|
20231102,091900,34833555,4715,4720,4720,4715,1163
|
|
20231102,091800,29344465,4720,4730,4730,4720,16
|
|
20231102,091700,29268825,4730,4730,4730,4730,267
|
|
20231102,091600,28005915,4730,4725,4730,4725,233
|
|
20231102,091500,26903850,4725,4725,4725,4725,377
|
|
20231102,091400,25122525,4725,4730,4730,4725,118
|
|
20231102,091300,24564600,4735,4735,4735,4735,124
|
|
20231102,091200,23977460,4725,4725,4735,4725,202
|
|
20231102,091100,23023000,4730,4715,4730,4715,131
|
|
20231102,091000,22405220,4715,4710,4725,4710,79
|
|
20231102,090900,22032565,4710,4705,4710,4705,89
|
|
20231102,090800,21613420,4705,4665,4705,4665,259
|
|
20231102,090700,20399615,4665,4665,4665,4665,120
|
|
20231102,090600,19839815,4665,4695,4710,4665,2760
|
|
20231102,090500,6870825,4695,4695,4695,4695,2
|
|
20231102,090400,6861435,4695,4695,4695,4695,3
|
|
20231102,090300,6847350,4695,4695,4695,4695,10
|
|
20231102,090200,6800400,4695,4615,4695,4615,73
|
|
20231102,090100,6458320,4700,4610,4700,4610,78
|
|
20231102,090000,6092980,4605,4605,4650,4605,1323
|