654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195100,63452930,4400,4400,4400,4400,1935
|
|
20231102,195000,63452930,4400,4400,4400,4400,0
|
|
20231102,194900,63452930,4400,4400,4400,4400,0
|
|
20231102,194800,63452930,4400,4400,4400,4400,0
|
|
20231102,194700,63452930,4400,4400,4400,4400,0
|
|
20231102,194600,63452930,4400,4400,4400,4400,0
|
|
20231102,194500,63452930,4400,4400,4400,4400,0
|
|
20231102,194400,63452930,4400,4400,4400,4400,0
|
|
20231102,194300,63452930,4400,4400,4400,4400,0
|
|
20231102,194200,63452930,4400,4400,4400,4400,0
|
|
20231102,194100,63452930,4400,4400,4400,4400,0
|
|
20231102,194000,63452930,4400,4400,4400,4400,0
|
|
20231102,193900,63452930,4400,4400,4400,4400,0
|
|
20231102,193800,63452930,4400,4400,4400,4400,0
|
|
20231102,193700,63452930,4400,4400,4400,4400,0
|
|
20231102,193600,63452930,4400,4400,4400,4400,0
|
|
20231102,193500,63452930,4400,4400,4400,4400,0
|
|
20231102,193400,63452930,4400,4400,4400,4400,0
|
|
20231102,193300,63452930,4400,4400,4400,4400,0
|
|
20231102,193200,63452930,4400,4400,4400,4400,0
|
|
20231102,193100,63452930,4400,4400,4400,4400,0
|
|
20231102,193000,63452930,4400,4400,4400,4400,0
|
|
20231102,192900,63452930,4400,4400,4400,4400,0
|
|
20231102,192800,63452930,4400,4400,4400,4400,0
|
|
20231102,192700,63452930,4400,4400,4400,4400,0
|
|
20231102,192600,63452930,4400,4400,4400,4400,0
|
|
20231102,192500,63452930,4400,4400,4400,4400,0
|
|
20231102,192400,63452930,4400,4400,4400,4400,0
|
|
20231102,192300,63452930,4400,4400,4400,4400,0
|
|
20231102,192200,63452930,4400,4400,4400,4400,0
|
|
20231102,192100,63452930,4400,4400,4400,4400,1935
|
|
20231102,192000,63452930,4400,4400,4400,4400,0
|
|
20231102,191900,63452930,4400,4400,4400,4400,0
|
|
20231102,191800,63452930,4400,4400,4400,4400,0
|
|
20231102,191700,63452930,4400,4400,4400,4400,0
|
|
20231102,191600,63452930,4400,4400,4400,4400,0
|
|
20231102,191500,63452930,4400,4400,4400,4400,0
|
|
20231102,191400,63452930,4400,4400,4400,4400,0
|
|
20231102,191300,63452930,4400,4400,4400,4400,0
|
|
20231102,191200,63452930,4400,4400,4400,4400,0
|
|
20231102,191100,63452930,4400,4400,4400,4400,0
|
|
20231102,191000,63452930,4400,4400,4400,4400,0
|
|
20231102,190900,63452930,4400,4400,4400,4400,0
|
|
20231102,190800,63452930,4400,4400,4400,4400,0
|
|
20231102,190700,63452930,4400,4400,4400,4400,0
|
|
20231102,190600,63452930,4400,4400,4400,4400,0
|
|
20231102,190500,63452930,4400,4400,4400,4400,0
|
|
20231102,190400,63452930,4400,4400,4400,4400,0
|
|
20231102,190300,63452930,4400,4400,4400,4400,0
|
|
20231102,190200,63452930,4400,4400,4400,4400,0
|
|
20231102,190100,63452930,4400,4400,4400,4400,0
|
|
20231102,190000,63452930,4400,4400,4400,4400,0
|
|
20231102,185900,63452930,4400,4400,4400,4400,0
|
|
20231102,185800,63452930,4400,4400,4400,4400,0
|
|
20231102,185700,63452930,4400,4400,4400,4400,0
|
|
20231102,185600,63452930,4400,4400,4400,4400,0
|
|
20231102,185500,63452930,4400,4400,4400,4400,0
|
|
20231102,185400,63452930,4400,4400,4400,4400,0
|
|
20231102,185300,63452930,4400,4400,4400,4400,0
|
|
20231102,185200,63452930,4400,4400,4400,4400,0
|
|
20231102,185100,63452930,4400,4400,4400,4400,1935
|
|
20231102,185000,63452930,4400,4400,4400,4400,0
|
|
20231102,184900,63452930,4400,4400,4400,4400,0
|
|
20231102,184800,63452930,4400,4400,4400,4400,0
|
|
20231102,184700,63452930,4400,4400,4400,4400,0
|
|
20231102,184600,63452930,4400,4400,4400,4400,0
|
|
20231102,184500,63452930,4400,4400,4400,4400,0
|
|
20231102,184400,63452930,4400,4400,4400,4400,0
|
|
20231102,184300,63452930,4400,4400,4400,4400,0
|
|
20231102,184200,63452930,4400,4400,4400,4400,0
|
|
20231102,184100,63452930,4400,4400,4400,4400,0
|
|
20231102,184000,63452930,4400,4400,4400,4400,0
|
|
20231102,183900,63452930,4400,4400,4400,4400,0
|
|
20231102,183800,63452930,4400,4400,4400,4400,0
|
|
20231102,183700,63452930,4400,4400,4400,4400,0
|
|
20231102,183600,63452930,4400,4400,4400,4400,0
|
|
20231102,183500,63452930,4400,4400,4400,4400,0
|
|
20231102,183400,63452930,4400,4400,4400,4400,0
|
|
20231102,183300,63452930,4400,4400,4400,4400,0
|
|
20231102,183200,63452930,4400,4400,4400,4400,0
|
|
20231102,183100,63452930,4400,4400,4400,4400,0
|
|
20231102,183000,63452930,4400,4400,4400,4400,0
|
|
20231102,182900,63452930,4400,4400,4400,4400,0
|
|
20231102,182800,63452930,4400,4400,4400,4400,0
|
|
20231102,182700,63452930,4400,4400,4400,4400,0
|
|
20231102,182600,63452930,4400,4400,4400,4400,0
|
|
20231102,182500,63452930,4400,4400,4400,4400,0
|
|
20231102,182400,63452930,4400,4400,4400,4400,0
|
|
20231102,182300,63452930,4400,4400,4400,4400,0
|
|
20231102,182200,63452930,4400,4400,4400,4400,0
|
|
20231102,182100,63452930,4400,4400,4400,4400,1935
|
|
20231102,182000,63452930,4400,4400,4400,4400,0
|
|
20231102,181900,63452930,4400,4400,4400,4400,0
|
|
20231102,181800,63452930,4400,4400,4400,4400,0
|
|
20231102,181700,63452930,4400,4400,4400,4400,0
|
|
20231102,181600,63452930,4400,4400,4400,4400,0
|
|
20231102,181500,63452930,4400,4400,4400,4400,0
|
|
20231102,181400,63452930,4400,4400,4400,4400,0
|
|
20231102,181300,63452930,4400,4400,4400,4400,0
|
|
20231102,181200,63452930,4400,4400,4400,4400,0
|
|
20231102,181100,63452930,4400,4400,4400,4400,0
|
|
20231102,181000,63452930,4400,4400,4400,4400,0
|
|
20231102,180900,63452930,4400,4400,4400,4400,0
|
|
20231102,180800,63452930,4400,4400,4400,4400,0
|
|
20231102,180700,63452930,4400,4400,4400,4400,0
|
|
20231102,180600,63452930,4400,4400,4400,4400,0
|
|
20231102,180500,63452930,4400,4400,4400,4400,0
|
|
20231102,180400,63452930,4400,4400,4400,4400,0
|
|
20231102,180300,63452930,4400,4400,4400,4400,0
|
|
20231102,180200,63452930,4400,4400,4400,4400,0
|
|
20231102,180100,63452930,4400,4400,4400,4400,0
|
|
20231102,180000,63452930,4400,4400,4400,4400,0
|
|
20231102,175900,63452930,4400,4400,4400,4400,0
|
|
20231102,175800,63452930,4400,4400,4400,4400,0
|
|
20231102,175700,63452930,4400,4400,4400,4400,0
|
|
20231102,175600,63452930,4400,4400,4400,4400,0
|
|
20231102,175500,63452930,4400,4400,4400,4400,0
|
|
20231102,175400,63452930,4400,4400,4400,4400,0
|
|
20231102,175300,63452930,4400,4400,4400,4400,0
|
|
20231102,175200,63452930,4400,4400,4400,4400,0
|
|
20231102,175100,63452930,4400,4400,4400,4400,1935
|
|
20231102,175000,63452930,4400,4400,4400,4400,0
|
|
20231102,174900,63452930,4400,4400,4400,4400,0
|
|
20231102,174800,63452930,4400,4400,4400,4400,0
|
|
20231102,174700,63452930,4400,4400,4400,4400,0
|
|
20231102,174600,63452930,4400,4400,4400,4400,0
|
|
20231102,174500,63452930,4400,4400,4400,4400,0
|
|
20231102,174400,63452930,4400,4400,4400,4400,0
|
|
20231102,174300,63452930,4400,4400,4400,4400,0
|
|
20231102,174200,63452930,4400,4400,4400,4400,0
|
|
20231102,174100,63452930,4400,4400,4400,4400,0
|
|
20231102,174000,63452930,4400,4400,4400,4400,0
|
|
20231102,173900,63452930,4400,4400,4400,4400,0
|
|
20231102,173800,63452930,4400,4400,4400,4400,0
|
|
20231102,173700,63452930,4400,4400,4400,4400,0
|
|
20231102,173600,63452930,4400,4400,4400,4400,0
|
|
20231102,173500,63452930,4400,4400,4400,4400,0
|
|
20231102,173400,63452930,4400,4400,4400,4400,0
|
|
20231102,173300,63452930,4400,4400,4400,4400,0
|
|
20231102,173200,63452930,4400,4400,4400,4400,0
|
|
20231102,173100,63452930,4400,4400,4400,4400,0
|
|
20231102,173000,63452930,4400,4400,4400,4400,0
|
|
20231102,172900,63452930,4400,4400,4400,4400,0
|
|
20231102,172800,63452930,4400,4400,4400,4400,0
|
|
20231102,172700,63452930,4400,4400,4400,4400,0
|
|
20231102,172600,63452930,4400,4400,4400,4400,0
|
|
20231102,172500,63452930,4400,4400,4400,4400,0
|
|
20231102,172400,63452930,4400,4400,4400,4400,0
|
|
20231102,172300,63452930,4400,4400,4400,4400,0
|
|
20231102,172200,63452930,4400,4400,4400,4400,0
|
|
20231102,172100,63452930,4400,4400,4400,4400,1935
|
|
20231102,172000,63452930,4400,4400,4400,4400,0
|
|
20231102,171900,63452930,4400,4400,4400,4400,0
|
|
20231102,171800,63452930,4400,4400,4400,4400,0
|
|
20231102,171700,63452930,4400,4400,4400,4400,0
|
|
20231102,171600,63452930,4400,4400,4400,4400,0
|
|
20231102,171500,63452930,4400,4400,4400,4400,0
|
|
20231102,171400,63452930,4400,4400,4400,4400,0
|
|
20231102,171300,63452930,4400,4400,4400,4400,0
|
|
20231102,171200,63452930,4400,4400,4400,4400,0
|
|
20231102,171100,63452930,4400,4400,4400,4400,0
|
|
20231102,171000,63452930,4400,4400,4400,4400,0
|
|
20231102,170900,63452930,4400,4400,4400,4400,0
|
|
20231102,170800,63452930,4400,4400,4400,4400,0
|
|
20231102,170700,63452930,4400,4400,4400,4400,0
|
|
20231102,170600,63452930,4400,4400,4400,4400,0
|
|
20231102,170500,63452930,4400,4400,4400,4400,0
|
|
20231102,170400,63452930,4400,4400,4400,4400,0
|
|
20231102,170300,63452930,4400,4400,4400,4400,0
|
|
20231102,170200,63452930,4400,4400,4400,4400,0
|
|
20231102,170100,63452930,4400,4400,4400,4400,0
|
|
20231102,170000,63452930,4400,4400,4400,4400,0
|
|
20231102,165900,63452930,4400,4400,4400,4400,0
|
|
20231102,165800,63452930,4400,4400,4400,4400,0
|
|
20231102,165700,63452930,4400,4400,4400,4400,0
|
|
20231102,165600,63452930,4400,4400,4400,4400,0
|
|
20231102,165500,63452930,4400,4400,4400,4400,0
|
|
20231102,165400,63452930,4400,4400,4400,4400,0
|
|
20231102,165300,63452930,4400,4400,4400,4400,0
|
|
20231102,165200,63452930,4400,4400,4400,4400,0
|
|
20231102,165100,63452930,4400,4400,4400,4400,1935
|
|
20231102,165000,63452930,4400,4400,4400,4400,0
|
|
20231102,164900,63452930,4400,4400,4400,4400,0
|
|
20231102,164800,63452930,4400,4400,4400,4400,0
|
|
20231102,164700,63452930,4400,4400,4400,4400,0
|
|
20231102,164600,63452930,4400,4400,4400,4400,0
|
|
20231102,164500,63452930,4400,4400,4400,4400,0
|
|
20231102,164400,63452930,4400,4400,4400,4400,0
|
|
20231102,164300,63452930,4400,4400,4400,4400,0
|
|
20231102,164200,63452930,4400,4400,4400,4400,0
|
|
20231102,164100,63452930,4400,4400,4400,4400,0
|
|
20231102,164000,63452930,4400,4400,4400,4400,0
|
|
20231102,163900,63452930,4400,4400,4400,4400,0
|
|
20231102,163800,63452930,4400,4400,4400,4400,0
|
|
20231102,163700,63452930,4400,4400,4400,4400,0
|
|
20231102,163600,63452930,4400,4400,4400,4400,0
|
|
20231102,163500,63452930,4400,4400,4400,4400,0
|
|
20231102,163400,63452930,4400,4400,4400,4400,0
|
|
20231102,163300,63452930,4400,4400,4400,4400,0
|
|
20231102,163200,63452930,4400,4400,4400,4400,0
|
|
20231102,163100,63452930,4400,4400,4400,4400,0
|
|
20231102,163000,63452930,4400,4400,4400,4400,0
|
|
20231102,162900,63452930,4400,4400,4400,4400,0
|
|
20231102,162800,63452930,4400,4400,4400,4400,0
|
|
20231102,162700,63452930,4400,4400,4400,4400,0
|
|
20231102,162600,63452930,4400,4400,4400,4400,0
|
|
20231102,162500,63452930,4400,4400,4400,4400,0
|
|
20231102,162400,63452930,4400,4400,4400,4400,0
|
|
20231102,162300,63452930,4400,4400,4400,4400,0
|
|
20231102,162200,63452930,4400,4400,4400,4400,0
|
|
20231102,162100,63452930,4400,4400,4400,4400,1935
|
|
20231102,162000,63452930,4400,4400,4400,4400,0
|
|
20231102,161900,63452930,4400,4400,4400,4400,0
|
|
20231102,161800,63452930,4400,4400,4400,4400,0
|
|
20231102,161700,63452930,4400,4400,4400,4400,0
|
|
20231102,161600,63452930,4400,4400,4400,4400,0
|
|
20231102,161500,63452930,4400,4400,4400,4400,0
|
|
20231102,161400,63452930,4400,4400,4400,4400,0
|
|
20231102,161300,63452930,4400,4400,4400,4400,0
|
|
20231102,161200,63452930,4400,4400,4400,4400,0
|
|
20231102,161100,63452930,4400,4400,4400,4400,0
|
|
20231102,161000,63452930,4400,4400,4400,4400,0
|
|
20231102,160900,63452930,4400,4400,4400,4400,0
|
|
20231102,160800,63452930,4400,4400,4400,4400,0
|
|
20231102,160700,63452930,4400,4400,4400,4400,0
|
|
20231102,160600,63452930,4400,4400,4400,4400,0
|
|
20231102,160500,63452930,4400,4400,4400,4400,0
|
|
20231102,160400,63452930,4400,4400,4400,4400,0
|
|
20231102,160300,63452930,4400,4400,4400,4400,0
|
|
20231102,160200,63452930,4400,4400,4400,4400,0
|
|
20231102,160100,63452930,4400,4400,4400,4400,0
|
|
20231102,160000,63452930,4400,4400,4400,4400,0
|
|
20231102,155900,63452930,4400,4400,4400,4400,0
|
|
20231102,155800,63452930,4400,4400,4400,4400,0
|
|
20231102,155700,63452930,4400,4400,4400,4400,0
|
|
20231102,155600,63452930,4400,4400,4400,4400,0
|
|
20231102,155500,63452930,4400,4400,4400,4400,0
|
|
20231102,155400,63452930,4400,4400,4400,4400,0
|
|
20231102,155300,63452930,4400,4400,4400,4400,0
|
|
20231102,155200,63452930,4400,4400,4400,4400,0
|
|
20231102,155100,63452930,4400,4400,4400,4400,1935
|
|
20231102,155000,63452930,4400,4400,4400,4400,0
|
|
20231102,154900,63452930,4400,4400,4400,4400,0
|
|
20231102,154800,63452930,4400,4400,4400,4400,0
|
|
20231102,154700,63452930,4400,4400,4400,4400,0
|
|
20231102,154600,63452930,4400,4400,4400,4400,0
|
|
20231102,154500,63452930,4400,4400,4400,4400,0
|
|
20231102,154400,63452930,4400,4400,4400,4400,0
|
|
20231102,154300,63452930,4400,4400,4400,4400,0
|
|
20231102,154200,63452930,4400,4400,4400,4400,0
|
|
20231102,154100,63452930,4400,4400,4400,4400,0
|
|
20231102,154000,63452930,4400,4400,4400,4400,0
|
|
20231102,153900,63452930,4400,4400,4400,4400,0
|
|
20231102,153800,63452930,4400,4400,4400,4400,0
|
|
20231102,153700,63452930,4400,4400,4400,4400,0
|
|
20231102,153600,63452930,4400,4400,4400,4400,0
|
|
20231102,153500,63452930,4400,4400,4400,4400,0
|
|
20231102,153400,63452930,4400,4400,4400,4400,0
|
|
20231102,153300,63452930,4400,4400,4400,4400,0
|
|
20231102,153200,63452930,4400,4400,4400,4400,0
|
|
20231102,153100,63452930,4400,4400,4400,4400,0
|
|
20231102,153000,63452930,4400,4400,4400,4400,1935
|
|
20231102,152900,54938930,4375,4375,4375,4375,0
|
|
20231102,152800,54938930,4375,4375,4375,4375,0
|
|
20231102,152700,54938930,4375,4375,4375,4375,0
|
|
20231102,152600,54938930,4375,4375,4375,4375,0
|
|
20231102,152500,54938930,4375,4375,4375,4375,0
|
|
20231102,152400,54938930,4375,4375,4375,4375,0
|
|
20231102,152300,54938930,4375,4375,4375,4375,0
|
|
20231102,152200,54938930,4375,4375,4375,4375,0
|
|
20231102,152100,54938930,4375,4375,4375,4375,0
|
|
20231102,152000,54938930,4375,4375,4375,4375,0
|
|
20231102,151900,54938930,4375,4375,4375,4375,0
|
|
20231102,151800,54938930,4375,4375,4375,4375,2
|
|
20231102,151700,54930180,4375,4375,4375,4375,2
|
|
20231102,151600,54921430,4375,4375,4375,4375,1
|
|
20231102,151500,54917055,4375,4375,4375,4375,2
|
|
20231102,151400,54908305,4375,4375,4375,4375,1
|
|
20231102,151300,54903930,4375,4375,4375,4375,2
|
|
20231102,151200,54895180,4375,4375,4375,4375,1
|
|
20231102,151100,54890805,4375,4375,4375,4375,2
|
|
20231102,151000,54882055,4375,4375,4375,4375,1
|
|
20231102,150900,54877680,4375,4370,4375,4370,222
|
|
20231102,150800,53907525,4370,4370,4370,4370,1
|
|
20231102,150700,53903155,4370,4345,4370,4345,15
|
|
20231102,150600,53837665,4355,4370,4370,4355,7
|
|
20231102,150500,53807150,4370,4370,4370,4370,1
|
|
20231102,150400,53802780,4370,4370,4370,4370,2
|
|
20231102,150300,53794040,4370,4370,4370,4370,1
|
|
20231102,150200,53789670,4370,4370,4370,4370,2
|
|
20231102,150100,53780930,4370,4370,4370,4370,1
|
|
20231102,150000,53776560,4370,4370,4370,4370,2
|
|
20231102,145900,53767820,4370,4370,4370,4370,1
|
|
20231102,145800,53763450,4370,4370,4370,4370,2
|
|
20231102,145700,53754710,4370,4370,4370,4370,1
|
|
20231102,145600,53750340,4370,4370,4370,4370,2
|
|
20231102,145500,53741600,4370,4370,4370,4370,2
|
|
20231102,145400,53732860,4365,4365,4365,4365,166
|
|
20231102,145300,53008270,4365,4365,4365,4365,2
|
|
20231102,145200,52999540,4365,4365,4365,4365,1
|
|
20231102,145100,52995175,4365,4365,4365,4365,2
|
|
20231102,145000,52986445,4365,4365,4365,4365,1
|
|
20231102,144900,52982080,4365,4365,4365,4365,2
|
|
20231102,144800,52973350,4365,4365,4365,4365,1
|
|
20231102,144700,52968985,4365,4365,4365,4365,2
|
|
20231102,144600,52960255,4365,4365,4365,4365,1
|
|
20231102,144500,52955890,4365,4365,4365,4365,2
|
|
20231102,144400,52947160,4360,4360,4360,4360,227
|
|
20231102,144300,51957440,4360,4360,4360,4360,1
|
|
20231102,144200,51953080,4355,4355,4355,4355,527
|
|
20231102,144100,49657995,4355,4355,4355,4355,2
|
|
20231102,144000,49649285,4355,4350,4355,4350,64
|
|
20231102,143900,49370875,4345,4350,4350,4345,2
|
|
20231102,143800,49362180,4330,4350,4350,4330,3
|
|
20231102,143700,49349150,4350,4350,4350,4350,1
|
|
20231102,143600,49344800,4350,4350,4350,4350,13
|
|
20231102,143500,49288250,4350,4350,4350,4350,1
|
|
20231102,143400,49283900,4350,4350,4350,4350,2
|
|
20231102,143300,49275200,4350,4350,4350,4350,1
|
|
20231102,143200,49270850,4345,4340,4345,4340,37
|
|
20231102,143100,49110110,4345,4355,4355,4340,147
|
|
20231102,143000,48471295,4355,4355,4355,4355,1
|
|
20231102,142900,48466940,4355,4355,4355,4355,2
|
|
20231102,142800,48458230,4355,4355,4355,4355,1
|
|
20231102,142700,48453875,4355,4355,4355,4355,2
|
|
20231102,142600,48445165,4355,4355,4355,4355,1
|
|
20231102,142500,48440810,4355,4355,4355,4355,2
|
|
20231102,142400,48432100,4355,4355,4355,4355,1
|
|
20231102,142300,48427745,4355,4355,4355,4355,2
|
|
20231102,142200,48419035,4350,4355,4355,4350,20
|
|
20231102,142100,48332030,4355,4355,4355,4355,2
|
|
20231102,142000,48323320,4355,4355,4355,4355,2
|
|
20231102,141900,48314610,4355,4355,4355,4355,1
|
|
20231102,141800,48310255,4355,4355,4355,4355,2
|
|
20231102,141700,48301545,4355,4355,4355,4355,1
|
|
20231102,141600,48297190,4355,4355,4355,4355,2
|
|
20231102,141500,48288480,4355,4355,4355,4355,1
|
|
20231102,141400,48284125,4355,4355,4355,4355,2
|
|
20231102,141300,48275415,4355,4355,4355,4355,1
|
|
20231102,141200,48271060,4355,4355,4355,4355,2
|
|
20231102,141100,48262350,4355,4355,4355,4355,1
|
|
20231102,141000,48257995,4355,4355,4355,4355,2
|
|
20231102,140900,48249285,4355,4355,4355,4355,2
|
|
20231102,140800,48240575,4355,4355,4355,4355,1
|
|
20231102,140700,48236220,4355,4355,4355,4355,2
|
|
20231102,140600,48227510,4355,4355,4355,4355,1
|
|
20231102,140500,48223155,4355,4355,4355,4355,2
|
|
20231102,140400,48214445,4355,4355,4355,4355,1
|
|
20231102,140300,48210090,4355,4355,4355,4355,2
|
|
20231102,140200,48201380,4355,4355,4355,4355,1
|
|
20231102,140100,48197025,4355,4355,4355,4355,2
|
|
20231102,140000,48188315,4355,4355,4355,4355,1
|
|
20231102,135900,48183960,4355,4355,4355,4355,2
|
|
20231102,135800,48175250,4355,4355,4355,4355,2
|
|
20231102,135700,48166540,4355,4355,4355,4355,1
|
|
20231102,135600,48162185,4355,4355,4355,4355,2
|
|
20231102,135500,48153475,4355,4355,4355,4355,1
|
|
20231102,135400,48149120,4355,4355,4355,4355,2
|
|
20231102,135300,48140410,4355,4355,4355,4355,1
|
|
20231102,135200,48136055,4355,4355,4355,4355,2
|
|
20231102,135100,48127345,4355,4355,4355,4355,1
|
|
20231102,135000,48122990,4355,4355,4355,4355,6
|
|
20231102,134900,48096860,4355,4355,4355,4355,1
|
|
20231102,134800,48092505,4355,4355,4355,4355,2
|
|
20231102,134700,48083795,4355,4355,4355,4355,1
|
|
20231102,134600,48079440,4355,4355,4355,4355,2
|
|
20231102,134500,48070730,4355,4355,4355,4355,2
|
|
20231102,134400,48062020,4355,4355,4355,4355,1
|
|
20231102,134300,48057665,4355,4355,4355,4355,2
|
|
20231102,134200,48048955,4355,4355,4355,4355,1
|
|
20231102,134100,48044600,4355,4355,4355,4355,2
|
|
20231102,134000,48035890,4345,4345,4345,4345,3
|
|
20231102,133900,48022855,4355,4355,4355,4355,2
|
|
20231102,133800,48014145,4355,4355,4355,4355,1
|
|
20231102,133700,48009790,4355,4355,4355,4355,2
|
|
20231102,133600,48001080,4355,4355,4355,4355,1
|
|
20231102,133500,47996725,4355,4355,4355,4355,2
|
|
20231102,133400,47988015,4355,4355,4355,4355,2
|
|
20231102,133300,47979305,4355,4355,4355,4355,1
|
|
20231102,133200,47974950,4355,4355,4355,4355,2
|
|
20231102,133100,47966240,4355,4355,4355,4355,8
|
|
20231102,133000,47931400,4355,4355,4355,4355,2
|
|
20231102,132900,47922690,4355,4355,4355,4355,1
|
|
20231102,132800,47918335,4355,4355,4355,4355,2
|
|
20231102,132700,47909625,4355,4355,4355,4355,1
|
|
20231102,132600,47905270,4355,4355,4355,4355,2
|
|
20231102,132500,47896560,4355,4355,4355,4355,1
|
|
20231102,132400,47892205,4355,4355,4355,4355,2
|
|
20231102,132300,47883495,4355,4355,4355,4355,2
|
|
20231102,132200,47874785,4355,4355,4355,4355,1
|
|
20231102,132100,47870430,4355,4355,4355,4355,2
|
|
20231102,132000,47861720,4355,4355,4355,4355,1
|
|
20231102,131900,47857365,4355,4355,4355,4355,2
|
|
20231102,131800,47848655,4355,4355,4355,4355,1
|
|
20231102,131700,47844300,4355,4355,4355,4355,2
|
|
20231102,131600,47835590,4355,4355,4355,4355,1
|
|
20231102,131500,47831235,4355,4355,4355,4355,2
|
|
20231102,131400,47822525,4355,4355,4355,4355,1
|
|
20231102,131300,47818170,4355,4355,4355,4355,2
|
|
20231102,131200,47809460,4355,4355,4355,4355,1
|
|
20231102,131100,47805105,4355,4355,4355,4355,2
|
|
20231102,131000,47796395,4355,4355,4355,4355,2
|
|
20231102,130900,47787685,4355,4355,4355,4355,1
|
|
20231102,130800,47783330,4355,4355,4355,4355,2
|
|
20231102,130700,47774620,4355,4355,4355,4355,1
|
|
20231102,130600,47770265,4355,4355,4355,4355,2
|
|
20231102,130500,47761555,4355,4355,4355,4355,1
|
|
20231102,130400,47757200,4355,4355,4355,4355,2
|
|
20231102,130300,47748490,4355,4355,4355,4355,1
|
|
20231102,130200,47744135,4355,4355,4355,4355,2
|
|
20231102,130100,47735425,4355,4355,4355,4355,1
|
|
20231102,130000,47731070,4355,4355,4355,4355,2
|
|
20231102,125900,47722360,4355,4360,4360,4355,4
|
|
20231102,125800,47704930,4360,4340,4360,4340,1099
|
|
20231102,125700,42923400,4340,4340,4340,4340,2
|
|
20231102,125600,42914720,4340,4340,4340,4340,1
|
|
20231102,125500,42910380,4340,4340,4340,4340,2
|
|
20231102,125400,42901700,4340,4340,4340,4340,1
|
|
20231102,125300,42897360,4340,4340,4340,4340,2
|
|
20231102,125200,42888680,4340,4340,4340,4340,1
|
|
20231102,125100,42884340,4340,4340,4340,4340,2
|
|
20231102,125000,42875660,4340,4340,4340,4340,1
|
|
20231102,124900,42871320,4340,4340,4340,4340,2
|
|
20231102,124800,42862640,4340,4340,4340,4340,2
|
|
20231102,124700,42853960,4340,4340,4340,4340,1
|
|
20231102,124600,42849620,4340,4340,4340,4340,2
|
|
20231102,124500,42840940,4340,4340,4340,4340,1
|
|
20231102,124400,42836600,4340,4340,4340,4340,2
|
|
20231102,124300,42827920,4340,4340,4340,4340,1
|
|
20231102,124200,42823580,4340,4340,4340,4340,2
|
|
20231102,124100,42814900,4340,4340,4340,4340,1
|
|
20231102,124000,42810560,4340,4340,4340,4340,2
|
|
20231102,123900,42801880,4340,4340,4340,4340,1
|
|
20231102,123800,42797540,4340,4340,4340,4340,2
|
|
20231102,123700,42788860,4340,4340,4340,4340,2
|
|
20231102,123600,42780180,4340,4335,4340,4335,96
|
|
20231102,123500,42364015,4335,4335,4335,4335,2
|
|
20231102,123400,42355345,4335,4335,4335,4335,1
|
|
20231102,123300,42351010,4335,4335,4335,4335,2
|
|
20231102,123200,42342340,4330,4345,4345,4330,14
|
|
20231102,123100,42281705,4345,4345,4345,4345,2
|
|
20231102,123000,42273015,4345,4345,4345,4345,1
|
|
20231102,122900,42268670,4345,4345,4345,4345,2
|
|
20231102,122800,42259980,4345,4345,4345,4345,1
|
|
20231102,122700,42255635,4345,4345,4345,4345,2
|
|
20231102,122600,42246945,4350,4350,4350,4350,1
|
|
20231102,122500,42242595,4350,4350,4350,4350,2
|
|
20231102,122400,42233895,4350,4350,4350,4350,2
|
|
20231102,122300,42225195,4350,4350,4350,4350,1
|
|
20231102,122200,42220845,4350,4350,4350,4350,2
|
|
20231102,122100,42212145,4350,4350,4350,4350,262
|
|
20231102,122000,41072445,4350,4350,4350,4350,2
|
|
20231102,121900,41063745,4350,4350,4350,4350,1
|
|
20231102,121800,41059395,4350,4350,4350,4350,2
|
|
20231102,121700,41050695,4350,4350,4350,4350,1
|
|
20231102,121600,41046345,4350,4350,4350,4350,2
|
|
20231102,121500,41037645,4350,4350,4350,4350,1
|
|
20231102,121400,41033295,4350,4350,4350,4350,2
|
|
20231102,121300,41024595,4350,4350,4350,4350,2
|
|
20231102,121200,41015895,4350,4350,4350,4350,1
|
|
20231102,121100,41011545,4350,4350,4350,4350,2
|
|
20231102,121000,41002845,4350,4350,4350,4350,1
|
|
20231102,120900,40998495,4350,4350,4350,4350,2
|
|
20231102,120800,40989795,4350,4350,4350,4350,1
|
|
20231102,120700,40985445,4350,4350,4350,4350,2
|
|
20231102,120600,40976745,4350,4350,4350,4350,1
|
|
20231102,120500,40972395,4350,4345,4350,4345,2
|
|
20231102,120400,40963700,4345,4345,4345,4345,1
|
|
20231102,120300,40959355,4345,4345,4345,4345,2
|
|
20231102,120200,40950665,4345,4345,4345,4345,2
|
|
20231102,120100,40941975,4345,4345,4345,4345,1
|
|
20231102,120000,40937630,4345,4345,4345,4345,2
|
|
20231102,115900,40928940,4345,4345,4345,4345,1
|
|
20231102,115800,40924595,4345,4345,4345,4345,2
|
|
20231102,115700,40915905,4345,4345,4345,4345,1
|
|
20231102,115600,40911560,4345,4345,4345,4345,2
|
|
20231102,115500,40902870,4345,4345,4345,4345,1
|
|
20231102,115400,40898525,4345,4345,4345,4345,2
|
|
20231102,115300,40889835,4315,4345,4345,4315,6
|
|
20231102,115200,40863915,4345,4345,4345,4345,2
|
|
20231102,115100,40855225,4345,4345,4345,4345,1
|
|
20231102,115000,40850880,4345,4345,4345,4345,2
|
|
20231102,114900,40842190,4345,4345,4345,4345,2
|
|
20231102,114800,40833500,4345,4345,4345,4345,1
|
|
20231102,114700,40829155,4345,4345,4345,4345,2
|
|
20231102,114600,40820465,4345,4345,4345,4345,1
|
|
20231102,114500,40816120,4345,4345,4345,4345,2
|
|
20231102,114400,40807430,4345,4345,4345,4345,1
|
|
20231102,114300,40803085,4345,4345,4345,4345,2
|
|
20231102,114200,40794395,4345,4345,4345,4345,1
|
|
20231102,114100,40790050,4345,4345,4345,4345,2
|
|
20231102,114000,40781360,4345,4345,4345,4345,1
|
|
20231102,113900,40777015,4345,4320,4345,4320,100
|
|
20231102,113800,40344965,4320,4350,4350,4320,96
|
|
20231102,113700,39930185,4320,4350,4350,4320,93
|
|
20231102,113600,39528395,4350,4350,4350,4350,102
|
|
20231102,113500,39084695,4350,4350,4350,4350,1
|
|
20231102,113400,39080345,4350,4330,4350,4330,121
|
|
20231102,113300,38556300,4350,4350,4350,4350,1
|
|
20231102,113200,38551950,4325,4350,4350,4325,108
|
|
20231102,113100,38084800,4355,4355,4355,4355,1
|
|
20231102,113000,38080445,4355,4355,4355,4355,2
|
|
20231102,112900,38071735,4355,4355,4355,4355,1
|
|
20231102,112800,38067380,4355,4355,4355,4355,2
|
|
20231102,112700,38058670,4355,4355,4355,4355,2
|
|
20231102,112600,38049960,4355,4360,4360,4355,79
|
|
20231102,112500,37705910,4360,4340,4360,4340,944
|
|
20231102,112400,33600670,4340,4340,4340,4340,1
|
|
20231102,112300,33596330,4340,4340,4340,4340,2
|
|
20231102,112200,33587650,4335,4335,4335,4335,155
|
|
20231102,112100,32915725,4335,4335,4335,4335,2
|
|
20231102,112000,32907055,4335,4335,4335,4335,3
|
|
20231102,111900,32894050,4330,4315,4330,4315,600
|
|
20231102,111800,30296830,4330,4330,4330,4330,1
|
|
20231102,111700,30292500,4330,4330,4330,4330,2
|
|
20231102,111600,30283840,4330,4325,4330,4325,155
|
|
20231102,111500,29613445,4325,4325,4325,4325,1
|
|
20231102,111400,29609120,4325,4325,4325,4325,7
|
|
20231102,111300,29578845,4315,4315,4315,4315,8
|
|
20231102,111200,29544325,4325,4320,4325,4320,199
|
|
20231102,111100,28683775,4325,4320,4325,4320,703
|
|
20231102,111000,25644320,4315,4315,4315,4315,2
|
|
20231102,110900,25635690,4315,4315,4315,4315,3
|
|
20231102,110800,25622745,4315,4315,4315,4315,2
|
|
20231102,110700,25614115,4320,4320,4320,4320,1
|
|
20231102,110600,25609795,4295,4320,4320,4295,29
|
|
20231102,110500,25485190,4320,4320,4320,4320,6
|
|
20231102,110400,25459270,4320,4320,4320,4320,2
|
|
20231102,110300,25450630,4320,4320,4320,4320,2
|
|
20231102,110200,25441990,4320,4320,4320,4320,1
|
|
20231102,110100,25437670,4320,4320,4320,4320,2
|
|
20231102,110000,25429030,4320,4320,4320,4320,1
|
|
20231102,105900,25424710,4320,4320,4320,4320,2
|
|
20231102,105800,25416070,4320,4320,4320,4320,1
|
|
20231102,105700,25411750,4320,4320,4320,4320,2
|
|
20231102,105600,25403110,4320,4320,4320,4320,1
|
|
20231102,105500,25398790,4320,4320,4320,4320,2
|
|
20231102,105400,25390150,4320,4320,4320,4320,1
|
|
20231102,105300,25385830,4320,4320,4320,4320,2
|
|
20231102,105200,25377190,4320,4320,4320,4320,2
|
|
20231102,105100,25368550,4320,4320,4320,4320,1
|
|
20231102,105000,25364230,4320,4320,4320,4320,2
|
|
20231102,104900,25355590,4320,4320,4320,4320,1
|
|
20231102,104800,25351270,4320,4320,4320,4320,2
|
|
20231102,104700,25342630,4325,4325,4325,4325,1
|
|
20231102,104600,25338305,4325,4325,4325,4325,2
|
|
20231102,104500,25329655,4325,4325,4325,4325,1
|
|
20231102,104400,25325330,4325,4325,4325,4325,2
|
|
20231102,104300,25316680,4325,4325,4325,4325,12
|
|
20231102,104200,25264780,4325,4325,4325,4325,2
|
|
20231102,104100,25256130,4325,4325,4325,4325,2
|
|
20231102,104000,25247480,4325,4325,4325,4325,1
|
|
20231102,103900,25243155,4325,4325,4325,4325,2
|
|
20231102,103800,25234505,4325,4325,4325,4325,1
|
|
20231102,103700,25230180,4325,4325,4325,4325,2
|
|
20231102,103600,25221530,4325,4325,4325,4325,1
|
|
20231102,103500,25217205,4325,4325,4325,4325,2
|
|
20231102,103400,25208555,4325,4325,4325,4325,1
|
|
20231102,103300,25204230,4325,4325,4325,4325,2
|
|
20231102,103200,25195580,4325,4325,4325,4325,1
|
|
20231102,103100,25191255,4325,4325,4325,4325,2
|
|
20231102,103000,25182605,4325,4325,4325,4325,1
|
|
20231102,102900,25178280,4325,4325,4325,4325,0
|
|
20231102,102800,25178280,4325,4315,4325,4315,8
|
|
20231102,102700,25143750,4315,4315,4325,4315,364
|
|
20231102,102600,23571910,4320,4315,4320,4315,57
|
|
20231102,102500,23325905,4310,4310,4310,4310,0
|
|
20231102,102400,23325905,4310,4310,4310,4310,43
|
|
20231102,102300,23140575,4305,4305,4305,4305,0
|
|
20231102,102200,23140575,4305,4305,4305,4305,8
|
|
20231102,102100,23106135,4305,4305,4305,4305,231
|
|
20231102,102000,22111680,4305,4305,4305,4305,2
|
|
20231102,101900,22103070,4300,4300,4300,4300,3
|
|
20231102,101800,22090170,4305,4305,4305,4305,0
|
|
20231102,101700,22090170,4305,4300,4305,4300,100
|
|
20231102,101600,21659675,4305,4305,4305,4305,0
|
|
20231102,101500,21659675,4305,4305,4305,4305,40
|
|
20231102,101400,21487475,4305,4305,4305,4305,0
|
|
20231102,101300,21487475,4305,4290,4305,4290,52
|
|
20231102,101200,21264110,4290,4295,4300,4290,1306
|
|
20231102,101100,15649970,4295,4295,4295,4295,0
|
|
20231102,101000,15649970,4295,4295,4295,4295,0
|
|
20231102,100900,15649970,4295,4295,4295,4295,0
|
|
20231102,100800,15649970,4295,4295,4295,4295,0
|
|
20231102,100700,15649970,4295,4295,4295,4295,1
|
|
20231102,100600,15645675,4285,4280,4285,4280,22
|
|
20231102,100500,15551455,4260,4260,4260,4260,0
|
|
20231102,100400,15551455,4260,4260,4260,4260,0
|
|
20231102,100300,15551455,4260,4260,4260,4260,60
|
|
20231102,100200,15295855,4295,4295,4295,4295,2
|
|
20231102,100100,15287265,4290,4290,4290,4290,0
|
|
20231102,100000,15287265,4290,4290,4290,4290,0
|
|
20231102,095900,15287265,4290,4290,4290,4290,0
|
|
20231102,095800,15287265,4290,4290,4290,4290,0
|
|
20231102,095700,15287265,4290,4290,4290,4290,0
|
|
20231102,095600,15287265,4290,4290,4290,4290,0
|
|
20231102,095500,15287265,4290,4290,4290,4290,0
|
|
20231102,095400,15287265,4290,4290,4290,4290,0
|
|
20231102,095300,15287265,4290,4295,4295,4290,76
|
|
20231102,095200,14961090,4295,4295,4295,4295,69
|
|
20231102,095100,14664735,4295,4285,4295,4285,1903
|
|
20231102,095000,6496975,4280,4280,4280,4280,0
|
|
20231102,094900,6496975,4280,4280,4280,4280,1
|
|
20231102,094800,6492695,4285,4285,4285,4285,0
|
|
20231102,094700,6492695,4285,4285,4285,4285,0
|
|
20231102,094600,6492695,4285,4285,4285,4285,0
|
|
20231102,094500,6492695,4285,4285,4285,4285,0
|
|
20231102,094400,6492695,4285,4285,4285,4285,0
|
|
20231102,094300,6492695,4285,4285,4285,4285,2
|
|
20231102,094200,6484125,4290,4290,4290,4290,0
|
|
20231102,094100,6484125,4290,4290,4290,4290,0
|
|
20231102,094000,6484125,4290,4290,4290,4290,0
|
|
20231102,093900,6484125,4290,4290,4290,4290,5
|
|
20231102,093800,6462675,4290,4290,4290,4290,0
|
|
20231102,093700,6462675,4290,4290,4290,4290,0
|
|
20231102,093600,6462675,4290,4290,4290,4290,0
|
|
20231102,093500,6462675,4290,4290,4290,4290,0
|
|
20231102,093400,6462675,4290,4290,4290,4290,0
|
|
20231102,093300,6462675,4290,4290,4290,4290,1
|
|
20231102,093200,6458385,4300,4300,4300,4300,0
|
|
20231102,093100,6458385,4300,4300,4300,4300,0
|
|
20231102,093000,6458385,4300,4300,4300,4300,0
|
|
20231102,092900,6458385,4300,4300,4300,4300,0
|
|
20231102,092800,6458385,4300,4295,4300,4295,10
|
|
20231102,092700,6415420,4300,4300,4300,4300,0
|
|
20231102,092600,6415420,4300,4300,4300,4300,0
|
|
20231102,092500,6415420,4300,4295,4300,4295,200
|
|
20231102,092400,5555475,4300,4295,4300,4295,300
|
|
20231102,092300,4266060,4300,4300,4300,4300,0
|
|
20231102,092200,4266060,4300,4300,4300,4300,0
|
|
20231102,092100,4266060,4300,4280,4300,4280,300
|
|
20231102,092000,2978240,4285,4275,4285,4275,123
|
|
20231102,091900,2451800,4275,4240,4275,4240,4
|
|
20231102,091800,2434805,4285,4285,4285,4285,0
|
|
20231102,091700,2434805,4285,4285,4285,4285,0
|
|
20231102,091600,2434805,4285,4285,4285,4285,0
|
|
20231102,091500,2434805,4285,4285,4285,4285,0
|
|
20231102,091400,2434805,4285,4255,4285,4255,301
|
|
20231102,091300,1150050,4255,4255,4255,4255,0
|
|
20231102,091200,1150050,4255,4255,4255,4255,0
|
|
20231102,091100,1150050,4255,4255,4255,4255,1
|
|
20231102,091000,1145795,4250,4250,4250,4250,5
|
|
20231102,090900,1124545,4255,4255,4255,4255,0
|
|
20231102,090800,1124545,4255,4255,4255,4255,0
|
|
20231102,090700,1124545,4255,4255,4255,4255,0
|
|
20231102,090600,1124545,4255,4255,4255,4255,0
|
|
20231102,090500,1124545,4255,4255,4255,4255,2
|
|
20231102,090400,1116035,4255,4255,4255,4255,0
|
|
20231102,090300,1116035,4255,4255,4255,4230,7
|
|
20231102,090200,1086275,4255,4255,4255,4255,5
|
|
20231102,090100,1065000,4260,4260,4260,4260,0
|
|
20231102,090000,1065000,4260,4260,4260,4260,250
|