666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200300,97987950,3370,3370,3370,3370,954
|
|
20231102,200200,97987950,3370,3370,3370,3370,0
|
|
20231102,200100,97987950,3370,3370,3370,3370,0
|
|
20231102,200000,97987950,3370,3370,3370,3370,0
|
|
20231102,195900,97987950,3370,3370,3370,3370,0
|
|
20231102,195800,97987950,3370,3370,3370,3370,0
|
|
20231102,195700,97987950,3370,3370,3370,3370,0
|
|
20231102,195600,97987950,3370,3370,3370,3370,0
|
|
20231102,195500,97987950,3370,3370,3370,3370,0
|
|
20231102,195400,97987950,3370,3370,3370,3370,0
|
|
20231102,195300,97987950,3370,3370,3370,3370,0
|
|
20231102,195200,97987950,3370,3370,3370,3370,0
|
|
20231102,195100,97987950,3370,3370,3370,3370,0
|
|
20231102,195000,97987950,3370,3370,3370,3370,0
|
|
20231102,194900,97987950,3370,3370,3370,3370,0
|
|
20231102,194800,97987950,3370,3370,3370,3370,0
|
|
20231102,194700,97987950,3370,3370,3370,3370,0
|
|
20231102,194600,97987950,3370,3370,3370,3370,0
|
|
20231102,194500,97987950,3370,3370,3370,3370,0
|
|
20231102,194400,97987950,3370,3370,3370,3370,0
|
|
20231102,194300,97987950,3370,3370,3370,3370,0
|
|
20231102,194200,97987950,3370,3370,3370,3370,0
|
|
20231102,194100,97987950,3370,3370,3370,3370,0
|
|
20231102,194000,97987950,3370,3370,3370,3370,0
|
|
20231102,193900,97987950,3370,3370,3370,3370,0
|
|
20231102,193800,97987950,3370,3370,3370,3370,0
|
|
20231102,193700,97987950,3370,3370,3370,3370,0
|
|
20231102,193600,97987950,3370,3370,3370,3370,0
|
|
20231102,193500,97987950,3370,3370,3370,3370,0
|
|
20231102,193400,97987950,3370,3370,3370,3370,0
|
|
20231102,193300,97987950,3370,3370,3370,3370,954
|
|
20231102,193200,97987950,3370,3370,3370,3370,0
|
|
20231102,193100,97987950,3370,3370,3370,3370,0
|
|
20231102,193000,97987950,3370,3370,3370,3370,0
|
|
20231102,192900,97987950,3370,3370,3370,3370,0
|
|
20231102,192800,97987950,3370,3370,3370,3370,0
|
|
20231102,192700,97987950,3370,3370,3370,3370,0
|
|
20231102,192600,97987950,3370,3370,3370,3370,0
|
|
20231102,192500,97987950,3370,3370,3370,3370,0
|
|
20231102,192400,97987950,3370,3370,3370,3370,0
|
|
20231102,192300,97987950,3370,3370,3370,3370,0
|
|
20231102,192200,97987950,3370,3370,3370,3370,0
|
|
20231102,192100,97987950,3370,3370,3370,3370,0
|
|
20231102,192000,97987950,3370,3370,3370,3370,0
|
|
20231102,191900,97987950,3370,3370,3370,3370,0
|
|
20231102,191800,97987950,3370,3370,3370,3370,0
|
|
20231102,191700,97987950,3370,3370,3370,3370,0
|
|
20231102,191600,97987950,3370,3370,3370,3370,0
|
|
20231102,191500,97987950,3370,3370,3370,3370,0
|
|
20231102,191400,97987950,3370,3370,3370,3370,0
|
|
20231102,191300,97987950,3370,3370,3370,3370,0
|
|
20231102,191200,97987950,3370,3370,3370,3370,0
|
|
20231102,191100,97987950,3370,3370,3370,3370,0
|
|
20231102,191000,97987950,3370,3370,3370,3370,0
|
|
20231102,190900,97987950,3370,3370,3370,3370,0
|
|
20231102,190800,97987950,3370,3370,3370,3370,0
|
|
20231102,190700,97987950,3370,3370,3370,3370,0
|
|
20231102,190600,97987950,3370,3370,3370,3370,0
|
|
20231102,190500,97987950,3370,3370,3370,3370,0
|
|
20231102,190400,97987950,3370,3370,3370,3370,0
|
|
20231102,190300,97987950,3370,3370,3370,3370,954
|
|
20231102,190200,97987950,3370,3370,3370,3370,0
|
|
20231102,190100,97987950,3370,3370,3370,3370,0
|
|
20231102,190000,97987950,3370,3370,3370,3370,0
|
|
20231102,185900,97987950,3370,3370,3370,3370,0
|
|
20231102,185800,97987950,3370,3370,3370,3370,0
|
|
20231102,185700,97987950,3370,3370,3370,3370,0
|
|
20231102,185600,97987950,3370,3370,3370,3370,0
|
|
20231102,185500,97987950,3370,3370,3370,3370,0
|
|
20231102,185400,97987950,3370,3370,3370,3370,0
|
|
20231102,185300,97987950,3370,3370,3370,3370,0
|
|
20231102,185200,97987950,3370,3370,3370,3370,0
|
|
20231102,185100,97987950,3370,3370,3370,3370,0
|
|
20231102,185000,97987950,3370,3370,3370,3370,0
|
|
20231102,184900,97987950,3370,3370,3370,3370,0
|
|
20231102,184800,97987950,3370,3370,3370,3370,0
|
|
20231102,184700,97987950,3370,3370,3370,3370,0
|
|
20231102,184600,97987950,3370,3370,3370,3370,0
|
|
20231102,184500,97987950,3370,3370,3370,3370,0
|
|
20231102,184400,97987950,3370,3370,3370,3370,0
|
|
20231102,184300,97987950,3370,3370,3370,3370,0
|
|
20231102,184200,97987950,3370,3370,3370,3370,0
|
|
20231102,184100,97987950,3370,3370,3370,3370,0
|
|
20231102,184000,97987950,3370,3370,3370,3370,0
|
|
20231102,183900,97987950,3370,3370,3370,3370,0
|
|
20231102,183800,97987950,3370,3370,3370,3370,0
|
|
20231102,183700,97987950,3370,3370,3370,3370,0
|
|
20231102,183600,97987950,3370,3370,3370,3370,0
|
|
20231102,183500,97987950,3370,3370,3370,3370,0
|
|
20231102,183400,97987950,3370,3370,3370,3370,0
|
|
20231102,183300,97987950,3370,3370,3370,3370,954
|
|
20231102,183200,97987950,3370,3370,3370,3370,0
|
|
20231102,183100,97987950,3370,3370,3370,3370,0
|
|
20231102,183000,97987950,3370,3370,3370,3370,0
|
|
20231102,182900,97987950,3370,3370,3370,3370,0
|
|
20231102,182800,97987950,3370,3370,3370,3370,0
|
|
20231102,182700,97987950,3370,3370,3370,3370,0
|
|
20231102,182600,97987950,3370,3370,3370,3370,0
|
|
20231102,182500,97987950,3370,3370,3370,3370,0
|
|
20231102,182400,97987950,3370,3370,3370,3370,0
|
|
20231102,182300,97987950,3370,3370,3370,3370,0
|
|
20231102,182200,97987950,3370,3370,3370,3370,0
|
|
20231102,182100,97987950,3370,3370,3370,3370,0
|
|
20231102,182000,97987950,3370,3370,3370,3370,0
|
|
20231102,181900,97987950,3370,3370,3370,3370,0
|
|
20231102,181800,97987950,3370,3370,3370,3370,0
|
|
20231102,181700,97987950,3370,3370,3370,3370,0
|
|
20231102,181600,97987950,3370,3370,3370,3370,0
|
|
20231102,181500,97987950,3370,3370,3370,3370,0
|
|
20231102,181400,97987950,3370,3370,3370,3370,0
|
|
20231102,181300,97987950,3370,3370,3370,3370,0
|
|
20231102,181200,97987950,3370,3370,3370,3370,0
|
|
20231102,181100,97987950,3370,3370,3370,3370,0
|
|
20231102,181000,97987950,3370,3370,3370,3370,0
|
|
20231102,180900,97987950,3370,3370,3370,3370,0
|
|
20231102,180800,97987950,3370,3370,3370,3370,0
|
|
20231102,180700,97987950,3370,3370,3370,3370,0
|
|
20231102,180600,97987950,3370,3370,3370,3370,0
|
|
20231102,180500,97987950,3370,3370,3370,3370,0
|
|
20231102,180400,97987950,3370,3370,3370,3370,0
|
|
20231102,180300,97987950,3370,3370,3370,3370,954
|
|
20231102,180200,97987950,3370,3370,3370,3370,0
|
|
20231102,180100,97987950,3370,3370,3370,3370,0
|
|
20231102,180000,97987950,3370,3370,3370,3370,0
|
|
20231102,175900,97987950,3370,3370,3370,3370,0
|
|
20231102,175800,97987950,3370,3370,3370,3370,0
|
|
20231102,175700,97987950,3370,3370,3370,3370,0
|
|
20231102,175600,97987950,3370,3370,3370,3370,0
|
|
20231102,175500,97987950,3370,3370,3370,3370,0
|
|
20231102,175400,97987950,3370,3370,3370,3370,0
|
|
20231102,175300,97987950,3370,3370,3370,3370,0
|
|
20231102,175200,97987950,3370,3370,3370,3370,0
|
|
20231102,175100,97987950,3370,3370,3370,3370,0
|
|
20231102,175000,97987950,3370,3370,3370,3370,0
|
|
20231102,174900,97987950,3370,3370,3370,3370,0
|
|
20231102,174800,97987950,3370,3370,3370,3370,0
|
|
20231102,174700,97987950,3370,3370,3370,3370,0
|
|
20231102,174600,97987950,3370,3370,3370,3370,0
|
|
20231102,174500,97987950,3370,3370,3370,3370,0
|
|
20231102,174400,97987950,3370,3370,3370,3370,0
|
|
20231102,174300,97987950,3370,3370,3370,3370,0
|
|
20231102,174200,97987950,3370,3370,3370,3370,0
|
|
20231102,174100,97987950,3370,3370,3370,3370,0
|
|
20231102,174000,97987950,3370,3370,3370,3370,0
|
|
20231102,173900,97987950,3370,3370,3370,3370,0
|
|
20231102,173800,97987950,3370,3370,3370,3370,0
|
|
20231102,173700,97987950,3370,3370,3370,3370,0
|
|
20231102,173600,97987950,3370,3370,3370,3370,0
|
|
20231102,173500,97987950,3370,3370,3370,3370,0
|
|
20231102,173400,97987950,3370,3370,3370,3370,0
|
|
20231102,173300,97987950,3370,3370,3370,3370,954
|
|
20231102,173200,97987950,3370,3370,3370,3370,0
|
|
20231102,173100,97987950,3370,3370,3370,3370,0
|
|
20231102,173000,97987950,3370,3370,3370,3370,0
|
|
20231102,172900,97987950,3370,3370,3370,3370,0
|
|
20231102,172800,97987950,3370,3370,3370,3370,0
|
|
20231102,172700,97987950,3370,3370,3370,3370,0
|
|
20231102,172600,97987950,3370,3370,3370,3370,0
|
|
20231102,172500,97987950,3370,3370,3370,3370,0
|
|
20231102,172400,97987950,3370,3370,3370,3370,0
|
|
20231102,172300,97987950,3370,3370,3370,3370,0
|
|
20231102,172200,97987950,3370,3370,3370,3370,0
|
|
20231102,172100,97987950,3370,3370,3370,3370,0
|
|
20231102,172000,97987950,3370,3370,3370,3370,0
|
|
20231102,171900,97987950,3370,3370,3370,3370,0
|
|
20231102,171800,97987950,3370,3370,3370,3370,0
|
|
20231102,171700,97987950,3370,3370,3370,3370,0
|
|
20231102,171600,97987950,3370,3370,3370,3370,0
|
|
20231102,171500,97987950,3370,3370,3370,3370,0
|
|
20231102,171400,97987950,3370,3370,3370,3370,0
|
|
20231102,171300,97987950,3370,3370,3370,3370,0
|
|
20231102,171200,97987950,3370,3370,3370,3370,0
|
|
20231102,171100,97987950,3370,3370,3370,3370,0
|
|
20231102,171000,97987950,3370,3370,3370,3370,0
|
|
20231102,170900,97987950,3370,3370,3370,3370,0
|
|
20231102,170800,97987950,3370,3370,3370,3370,0
|
|
20231102,170700,97987950,3370,3370,3370,3370,0
|
|
20231102,170600,97987950,3370,3370,3370,3370,0
|
|
20231102,170500,97987950,3370,3370,3370,3370,0
|
|
20231102,170400,97987950,3370,3370,3370,3370,0
|
|
20231102,170300,97987950,3370,3370,3370,3370,954
|
|
20231102,170200,97987950,3370,3370,3370,3370,0
|
|
20231102,170100,97987950,3370,3370,3370,3370,0
|
|
20231102,170000,97987950,3370,3370,3370,3370,0
|
|
20231102,165900,97987950,3370,3370,3370,3370,0
|
|
20231102,165800,97987950,3370,3370,3370,3370,0
|
|
20231102,165700,97987950,3370,3370,3370,3370,0
|
|
20231102,165600,97987950,3370,3370,3370,3370,0
|
|
20231102,165500,97987950,3370,3370,3370,3370,0
|
|
20231102,165400,97987950,3370,3370,3370,3370,0
|
|
20231102,165300,97987950,3370,3370,3370,3370,0
|
|
20231102,165200,97987950,3370,3370,3370,3370,0
|
|
20231102,165100,97987950,3370,3370,3370,3370,0
|
|
20231102,165000,97987950,3370,3370,3370,3370,0
|
|
20231102,164900,97987950,3370,3370,3370,3370,0
|
|
20231102,164800,97987950,3370,3370,3370,3370,0
|
|
20231102,164700,97987950,3370,3370,3370,3370,0
|
|
20231102,164600,97987950,3370,3370,3370,3370,0
|
|
20231102,164500,97987950,3370,3370,3370,3370,0
|
|
20231102,164400,97987950,3370,3370,3370,3370,0
|
|
20231102,164300,97987950,3370,3370,3370,3370,0
|
|
20231102,164200,97987950,3370,3370,3370,3370,0
|
|
20231102,164100,97987950,3370,3370,3370,3370,0
|
|
20231102,164000,97987950,3370,3370,3370,3370,0
|
|
20231102,163900,97987950,3370,3370,3370,3370,0
|
|
20231102,163800,97987950,3370,3370,3370,3370,0
|
|
20231102,163700,97987950,3370,3370,3370,3370,0
|
|
20231102,163600,97987950,3370,3370,3370,3370,0
|
|
20231102,163500,97987950,3370,3370,3370,3370,0
|
|
20231102,163400,97987950,3370,3370,3370,3370,0
|
|
20231102,163300,97987950,3370,3370,3370,3370,954
|
|
20231102,163200,97987950,3370,3370,3370,3370,0
|
|
20231102,163100,97987950,3370,3370,3370,3370,0
|
|
20231102,163000,97987950,3370,3370,3370,3370,0
|
|
20231102,162900,97987950,3370,3370,3370,3370,0
|
|
20231102,162800,97987950,3370,3370,3370,3370,0
|
|
20231102,162700,97987950,3370,3370,3370,3370,0
|
|
20231102,162600,97987950,3370,3370,3370,3370,0
|
|
20231102,162500,97987950,3370,3370,3370,3370,0
|
|
20231102,162400,97987950,3370,3370,3370,3370,0
|
|
20231102,162300,97987950,3370,3370,3370,3370,0
|
|
20231102,162200,97987950,3370,3370,3370,3370,0
|
|
20231102,162100,97987950,3370,3370,3370,3370,0
|
|
20231102,162000,97987950,3370,3370,3370,3370,0
|
|
20231102,161900,97987950,3370,3370,3370,3370,0
|
|
20231102,161800,97987950,3370,3370,3370,3370,0
|
|
20231102,161700,97987950,3370,3370,3370,3370,0
|
|
20231102,161600,97987950,3370,3370,3370,3370,0
|
|
20231102,161500,97987950,3370,3370,3370,3370,0
|
|
20231102,161400,97987950,3370,3370,3370,3370,0
|
|
20231102,161300,97987950,3370,3370,3370,3370,0
|
|
20231102,161200,97987950,3370,3370,3370,3370,0
|
|
20231102,161100,97987950,3370,3370,3370,3370,0
|
|
20231102,161000,97987950,3370,3370,3370,3370,0
|
|
20231102,160900,97987950,3370,3370,3370,3370,0
|
|
20231102,160800,97987950,3370,3370,3370,3370,0
|
|
20231102,160700,97987950,3370,3370,3370,3370,0
|
|
20231102,160600,97987950,3370,3370,3370,3370,0
|
|
20231102,160500,97987950,3370,3370,3370,3370,0
|
|
20231102,160400,97987950,3370,3370,3370,3370,0
|
|
20231102,160300,97987950,3370,3370,3370,3370,954
|
|
20231102,160200,97987950,3370,3370,3370,3370,0
|
|
20231102,160100,97987950,3370,3370,3370,3370,0
|
|
20231102,160000,97987950,3370,3370,3370,3370,0
|
|
20231102,155900,97987950,3370,3370,3370,3370,0
|
|
20231102,155800,97987950,3370,3370,3370,3370,0
|
|
20231102,155700,97987950,3370,3370,3370,3370,0
|
|
20231102,155600,97987950,3370,3370,3370,3370,0
|
|
20231102,155500,97987950,3370,3370,3370,3370,0
|
|
20231102,155400,97987950,3370,3370,3370,3370,0
|
|
20231102,155300,97987950,3370,3370,3370,3370,0
|
|
20231102,155200,97987950,3370,3370,3370,3370,0
|
|
20231102,155100,97987950,3370,3370,3370,3370,0
|
|
20231102,155000,97987950,3370,3370,3370,3370,0
|
|
20231102,154900,97987950,3370,3370,3370,3370,0
|
|
20231102,154800,97987950,3370,3370,3370,3370,0
|
|
20231102,154700,97987950,3370,3370,3370,3370,0
|
|
20231102,154600,97987950,3370,3370,3370,3370,0
|
|
20231102,154500,97987950,3370,3370,3370,3370,0
|
|
20231102,154400,97987950,3370,3370,3370,3370,0
|
|
20231102,154300,97987950,3370,3370,3370,3370,0
|
|
20231102,154200,97987950,3370,3370,3370,3370,0
|
|
20231102,154100,97987950,3370,3370,3370,3370,0
|
|
20231102,154000,97987950,3370,3370,3370,3370,0
|
|
20231102,153900,97987950,3370,3370,3370,3370,0
|
|
20231102,153800,97987950,3370,3370,3370,3370,0
|
|
20231102,153700,97987950,3370,3370,3370,3370,0
|
|
20231102,153600,97987950,3370,3370,3370,3370,0
|
|
20231102,153500,97987950,3370,3370,3370,3370,0
|
|
20231102,153400,97987950,3370,3370,3370,3370,0
|
|
20231102,153300,97987950,3370,3370,3370,3370,954
|
|
20231102,153200,97987950,3370,3370,3370,3370,0
|
|
20231102,153100,97987950,3370,3370,3370,3370,0
|
|
20231102,153000,97987950,3370,3370,3370,3370,954
|
|
20231102,152900,94772970,3385,3385,3385,3385,0
|
|
20231102,152800,94772970,3385,3385,3385,3385,0
|
|
20231102,152700,94772970,3385,3385,3385,3385,0
|
|
20231102,152600,94772970,3385,3385,3385,3385,0
|
|
20231102,152500,94772970,3385,3385,3385,3385,0
|
|
20231102,152400,94772970,3385,3385,3385,3385,0
|
|
20231102,152300,94772970,3385,3385,3385,3385,0
|
|
20231102,152200,94772970,3385,3385,3385,3385,0
|
|
20231102,152100,94772970,3385,3385,3385,3385,0
|
|
20231102,152000,94772970,3385,3385,3385,3385,0
|
|
20231102,151900,94772970,3385,3380,3385,3370,99
|
|
20231102,151800,94439105,3385,3385,3385,3385,17
|
|
20231102,151700,94381560,3385,3385,3385,3385,0
|
|
20231102,151600,94381560,3385,3385,3385,3385,0
|
|
20231102,151500,94381560,3385,3385,3385,3385,1
|
|
20231102,151400,94378175,3385,3385,3385,3385,0
|
|
20231102,151300,94378175,3385,3385,3385,3385,0
|
|
20231102,151200,94378175,3385,3385,3385,3385,1
|
|
20231102,151100,94374790,3370,3370,3370,3370,0
|
|
20231102,151000,94374790,3370,3370,3370,3370,0
|
|
20231102,150900,94374790,3370,3370,3370,3370,0
|
|
20231102,150800,94374790,3370,3370,3370,3370,0
|
|
20231102,150700,94374790,3370,3370,3370,3370,0
|
|
20231102,150600,94374790,3370,3370,3370,3370,0
|
|
20231102,150500,94374790,3370,3370,3370,3370,0
|
|
20231102,150400,94374790,3370,3370,3370,3370,0
|
|
20231102,150300,94374790,3370,3375,3375,3370,1450
|
|
20231102,150200,89488250,3370,3370,3370,3370,0
|
|
20231102,150100,89488250,3370,3370,3370,3370,0
|
|
20231102,150000,89488250,3370,3375,3375,3370,573
|
|
20231102,145900,87554505,3375,3385,3385,3375,725
|
|
20231102,145800,85103790,3385,3385,3385,3385,0
|
|
20231102,145700,85103790,3385,3385,3385,3385,0
|
|
20231102,145600,85103790,3385,3385,3385,3385,0
|
|
20231102,145500,85103790,3385,3385,3385,3385,0
|
|
20231102,145400,85103790,3385,3385,3385,3385,1
|
|
20231102,145300,85100405,3385,3385,3385,3385,0
|
|
20231102,145200,85100405,3385,3385,3385,3385,1
|
|
20231102,145100,85097020,3400,3395,3400,3395,40
|
|
20231102,145000,84961105,3380,3380,3380,3380,0
|
|
20231102,144900,84961105,3380,3380,3380,3380,0
|
|
20231102,144800,84961105,3380,3380,3380,3380,0
|
|
20231102,144700,84961105,3380,3380,3380,3380,395
|
|
20231102,144600,83626005,3380,3380,3380,3380,0
|
|
20231102,144500,83626005,3380,3380,3380,3380,0
|
|
20231102,144400,83626005,3380,3380,3380,3380,0
|
|
20231102,144300,83626005,3380,3380,3380,3380,0
|
|
20231102,144200,83626005,3380,3375,3380,3375,52
|
|
20231102,144100,83450500,3380,3380,3380,3380,0
|
|
20231102,144000,83450500,3380,3380,3380,3380,0
|
|
20231102,143900,83450500,3380,3380,3380,3380,0
|
|
20231102,143800,83450500,3380,3380,3380,3380,0
|
|
20231102,143700,83450500,3380,3380,3380,3380,0
|
|
20231102,143600,83450500,3380,3380,3380,3380,0
|
|
20231102,143500,83450500,3380,3380,3380,3380,0
|
|
20231102,143400,83450500,3380,3380,3380,3380,0
|
|
20231102,143300,83450500,3380,3380,3380,3380,0
|
|
20231102,143200,83450500,3380,3380,3380,3380,1
|
|
20231102,143100,83447120,3375,3375,3375,3375,495
|
|
20231102,143000,81776495,3375,3375,3375,3375,0
|
|
20231102,142900,81776495,3375,3375,3375,3375,0
|
|
20231102,142800,81776495,3375,3375,3375,3375,0
|
|
20231102,142700,81776495,3375,3375,3375,3375,0
|
|
20231102,142600,81776495,3375,3375,3375,3375,1
|
|
20231102,142500,81773120,3375,3375,3375,3375,1
|
|
20231102,142400,81769745,3370,3370,3370,3370,70
|
|
20231102,142300,81533845,3370,3370,3370,3370,50
|
|
20231102,142200,81365345,3370,3370,3370,3370,188
|
|
20231102,142100,80731785,3370,3370,3370,3370,1
|
|
20231102,142000,80728415,3370,3370,3370,3370,0
|
|
20231102,141900,80728415,3370,3370,3370,3370,0
|
|
20231102,141800,80728415,3370,3370,3370,3370,0
|
|
20231102,141700,80728415,3370,3370,3370,3370,0
|
|
20231102,141600,80728415,3370,3370,3370,3370,0
|
|
20231102,141500,80728415,3370,3370,3370,3370,0
|
|
20231102,141400,80728415,3370,3370,3370,3370,0
|
|
20231102,141300,80728415,3370,3370,3370,3370,0
|
|
20231102,141200,80728415,3370,3370,3370,3370,0
|
|
20231102,141100,80728415,3370,3370,3370,3370,5
|
|
20231102,141000,80711565,3370,3370,3370,3370,0
|
|
20231102,140900,80711565,3370,3370,3370,3370,3
|
|
20231102,140800,80701455,3370,3370,3370,3370,5
|
|
20231102,140700,80684605,3370,3370,3370,3370,0
|
|
20231102,140600,80684605,3370,3370,3370,3370,0
|
|
20231102,140500,80684605,3370,3370,3370,3370,0
|
|
20231102,140400,80684605,3370,3370,3370,3370,10
|
|
20231102,140300,80650905,3370,3370,3370,3370,0
|
|
20231102,140200,80650905,3370,3370,3370,3370,10
|
|
20231102,140100,80617205,3370,3370,3370,3370,1
|
|
20231102,140000,80613835,3365,3365,3365,3365,1
|
|
20231102,135900,80610470,3370,3370,3370,3370,0
|
|
20231102,135800,80610470,3370,3370,3370,3370,0
|
|
20231102,135700,80610470,3370,3370,3370,3370,3
|
|
20231102,135600,80600360,3370,3360,3370,3350,2701
|
|
20231102,135500,71548970,3360,3370,3370,3355,3422
|
|
20231102,135400,60057930,3365,3365,3365,3365,20
|
|
20231102,135300,59990630,3365,3365,3365,3365,0
|
|
20231102,135200,59990630,3365,3370,3370,3365,1709
|
|
20231102,135100,54239030,3375,3375,3375,3375,0
|
|
20231102,135000,54239030,3375,3375,3375,3375,0
|
|
20231102,134900,54239030,3375,3375,3375,3375,0
|
|
20231102,134800,54239030,3375,3375,3375,3375,0
|
|
20231102,134700,54239030,3375,3375,3375,3375,0
|
|
20231102,134600,54239030,3375,3375,3375,3375,0
|
|
20231102,134500,54239030,3375,3375,3375,3375,0
|
|
20231102,134400,54239030,3375,3375,3375,3375,0
|
|
20231102,134300,54239030,3375,3375,3375,3375,1
|
|
20231102,134200,54235655,3375,3375,3375,3375,0
|
|
20231102,134100,54235655,3375,3375,3375,3375,0
|
|
20231102,134000,54235655,3375,3375,3375,3375,0
|
|
20231102,133900,54235655,3375,3375,3375,3375,0
|
|
20231102,133800,54235655,3375,3375,3375,3375,0
|
|
20231102,133700,54235655,3375,3375,3375,3375,0
|
|
20231102,133600,54235655,3375,3375,3375,3375,0
|
|
20231102,133500,54235655,3375,3375,3375,3375,0
|
|
20231102,133400,54235655,3375,3375,3375,3375,0
|
|
20231102,133300,54235655,3375,3375,3375,3375,0
|
|
20231102,133200,54235655,3375,3375,3375,3375,0
|
|
20231102,133100,54235655,3375,3375,3375,3375,0
|
|
20231102,133000,54235655,3375,3375,3375,3375,0
|
|
20231102,132900,54235655,3375,3375,3375,3375,0
|
|
20231102,132800,54235655,3375,3375,3375,3375,0
|
|
20231102,132700,54235655,3375,3375,3375,3375,0
|
|
20231102,132600,54235655,3375,3375,3375,3375,0
|
|
20231102,132500,54235655,3375,3375,3375,3375,0
|
|
20231102,132400,54235655,3375,3375,3375,3375,0
|
|
20231102,132300,54235655,3375,3375,3375,3375,0
|
|
20231102,132200,54235655,3375,3375,3375,3375,0
|
|
20231102,132100,54235655,3375,3375,3375,3375,0
|
|
20231102,132000,54235655,3375,3375,3375,3375,0
|
|
20231102,131900,54235655,3375,3375,3375,3375,0
|
|
20231102,131800,54235655,3375,3375,3375,3375,0
|
|
20231102,131700,54235655,3375,3375,3375,3375,0
|
|
20231102,131600,54235655,3375,3375,3375,3375,0
|
|
20231102,131500,54235655,3375,3375,3375,3375,0
|
|
20231102,131400,54235655,3375,3375,3375,3375,0
|
|
20231102,131300,54235655,3375,3375,3375,3375,0
|
|
20231102,131200,54235655,3375,3375,3375,3375,0
|
|
20231102,131100,54235655,3375,3375,3375,3375,0
|
|
20231102,131000,54235655,3375,3375,3375,3375,105
|
|
20231102,130900,53881280,3375,3375,3375,3375,20
|
|
20231102,130800,53813780,3375,3375,3375,3375,67
|
|
20231102,130700,53587655,3375,3375,3375,3375,3
|
|
20231102,130600,53577530,3375,3375,3375,3375,5
|
|
20231102,130500,53560655,3375,3375,3375,3375,0
|
|
20231102,130400,53560655,3375,3375,3375,3375,0
|
|
20231102,130300,53560655,3375,3375,3375,3375,0
|
|
20231102,130200,53560655,3375,3375,3375,3375,0
|
|
20231102,130100,53560655,3375,3375,3375,3375,0
|
|
20231102,130000,53560655,3375,3375,3375,3375,0
|
|
20231102,125900,53560655,3375,3375,3375,3375,0
|
|
20231102,125800,53560655,3375,3375,3375,3375,0
|
|
20231102,125700,53560655,3375,3375,3375,3375,0
|
|
20231102,125600,53560655,3375,3375,3375,3375,0
|
|
20231102,125500,53560655,3375,3375,3375,3375,129
|
|
20231102,125400,53125280,3375,3375,3375,3375,0
|
|
20231102,125300,53125280,3375,3375,3375,3375,0
|
|
20231102,125200,53125280,3375,3375,3375,3375,3
|
|
20231102,125100,53115155,3375,3380,3380,3375,401
|
|
20231102,125000,51761775,3370,3370,3370,3370,0
|
|
20231102,124900,51761775,3370,3370,3370,3370,0
|
|
20231102,124800,51761775,3370,3370,3370,3370,0
|
|
20231102,124700,51761775,3370,3380,3380,3370,503
|
|
20231102,124600,50066385,3380,3380,3380,3380,3
|
|
20231102,124500,50056245,3380,3380,3380,3380,0
|
|
20231102,124400,50056245,3380,3380,3380,3380,0
|
|
20231102,124300,50056245,3380,3380,3380,3380,0
|
|
20231102,124200,50056245,3380,3380,3380,3380,0
|
|
20231102,124100,50056245,3380,3380,3380,3380,0
|
|
20231102,124000,50056245,3380,3380,3380,3380,1
|
|
20231102,123900,50052865,3380,3380,3380,3380,0
|
|
20231102,123800,50052865,3380,3380,3380,3380,21
|
|
20231102,123700,49981885,3380,3380,3380,3380,0
|
|
20231102,123600,49981885,3380,3380,3380,3380,788
|
|
20231102,123500,47318445,3395,3395,3395,3395,0
|
|
20231102,123400,47318445,3395,3395,3395,3395,0
|
|
20231102,123300,47318445,3395,3395,3395,3395,0
|
|
20231102,123200,47318445,3395,3395,3395,3395,0
|
|
20231102,123100,47318445,3395,3395,3395,3395,0
|
|
20231102,123000,47318445,3395,3395,3395,3395,0
|
|
20231102,122900,47318445,3395,3395,3395,3395,0
|
|
20231102,122800,47318445,3395,3395,3395,3395,0
|
|
20231102,122700,47318445,3395,3395,3395,3395,0
|
|
20231102,122600,47318445,3395,3395,3395,3395,0
|
|
20231102,122500,47318445,3395,3395,3395,3395,0
|
|
20231102,122400,47318445,3395,3395,3395,3395,0
|
|
20231102,122300,47318445,3395,3395,3395,3395,0
|
|
20231102,122200,47318445,3395,3395,3395,3395,0
|
|
20231102,122100,47318445,3395,3395,3395,3395,0
|
|
20231102,122000,47318445,3395,3395,3395,3395,0
|
|
20231102,121900,47318445,3395,3395,3395,3395,0
|
|
20231102,121800,47318445,3395,3395,3395,3395,0
|
|
20231102,121700,47318445,3395,3395,3395,3395,0
|
|
20231102,121600,47318445,3395,3395,3395,3395,0
|
|
20231102,121500,47318445,3395,3395,3395,3395,0
|
|
20231102,121400,47318445,3395,3395,3395,3395,0
|
|
20231102,121300,47318445,3395,3395,3395,3395,0
|
|
20231102,121200,47318445,3395,3395,3395,3395,0
|
|
20231102,121100,47318445,3395,3385,3395,3385,70
|
|
20231102,121000,47081485,3375,3375,3375,3375,0
|
|
20231102,120900,47081485,3375,3375,3375,3375,0
|
|
20231102,120800,47081485,3375,3375,3375,3375,1
|
|
20231102,120700,47078110,3380,3380,3380,3380,0
|
|
20231102,120600,47078110,3380,3380,3380,3380,0
|
|
20231102,120500,47078110,3380,3380,3380,3380,0
|
|
20231102,120400,47078110,3380,3380,3380,3380,0
|
|
20231102,120300,47078110,3380,3380,3380,3380,1
|
|
20231102,120200,47074730,3380,3380,3380,3380,1
|
|
20231102,120100,47071350,3380,3380,3380,3380,0
|
|
20231102,120000,47071350,3380,3380,3380,3380,1008
|
|
20231102,115900,43664310,3385,3385,3385,3385,1
|
|
20231102,115800,43660925,3390,3390,3390,3390,0
|
|
20231102,115700,43660925,3390,3390,3390,3390,0
|
|
20231102,115600,43660925,3390,3390,3390,3390,0
|
|
20231102,115500,43660925,3390,3390,3390,3390,1
|
|
20231102,115400,43657535,3385,3385,3385,3385,0
|
|
20231102,115300,43657535,3385,3385,3385,3385,399
|
|
20231102,115200,42306920,3385,3385,3385,3385,0
|
|
20231102,115100,42306920,3385,3385,3385,3385,0
|
|
20231102,115000,42306920,3385,3385,3385,3385,808
|
|
20231102,114900,39571840,3385,3385,3385,3385,0
|
|
20231102,114800,39571840,3385,3385,3385,3385,0
|
|
20231102,114700,39571840,3385,3385,3385,3385,0
|
|
20231102,114600,39571840,3385,3385,3385,3385,0
|
|
20231102,114500,39571840,3385,3385,3385,3385,0
|
|
20231102,114400,39571840,3385,3385,3385,3385,0
|
|
20231102,114300,39571840,3385,3385,3385,3385,29
|
|
20231102,114200,39473675,3385,3385,3385,3385,0
|
|
20231102,114100,39473675,3385,3385,3385,3385,157
|
|
20231102,114000,38942230,3385,3385,3385,3385,0
|
|
20231102,113900,38942230,3385,3385,3385,3385,0
|
|
20231102,113800,38942230,3385,3385,3385,3385,1
|
|
20231102,113700,38938845,3395,3395,3395,3395,10
|
|
20231102,113600,38904895,3385,3385,3385,3385,2
|
|
20231102,113500,38898125,3385,3385,3385,3385,0
|
|
20231102,113400,38898125,3385,3385,3385,3385,0
|
|
20231102,113300,38898125,3385,3385,3385,3385,0
|
|
20231102,113200,38898125,3385,3385,3385,3385,0
|
|
20231102,113100,38898125,3385,3385,3385,3385,0
|
|
20231102,113000,38898125,3385,3385,3385,3385,0
|
|
20231102,112900,38898125,3385,3385,3385,3385,0
|
|
20231102,112800,38898125,3385,3385,3385,3385,0
|
|
20231102,112700,38898125,3385,3385,3385,3385,0
|
|
20231102,112600,38898125,3385,3385,3385,3385,0
|
|
20231102,112500,38898125,3385,3385,3385,3385,0
|
|
20231102,112400,38898125,3385,3385,3385,3385,0
|
|
20231102,112300,38898125,3385,3385,3385,3385,0
|
|
20231102,112200,38898125,3385,3385,3385,3385,0
|
|
20231102,112100,38898125,3385,3385,3385,3385,0
|
|
20231102,112000,38898125,3385,3385,3385,3385,0
|
|
20231102,111900,38898125,3385,3385,3385,3385,1
|
|
20231102,111800,38894740,3395,3395,3395,3395,3
|
|
20231102,111700,38884555,3395,3395,3395,3395,1
|
|
20231102,111600,38881160,3395,3395,3395,3395,16
|
|
20231102,111500,38826840,3395,3390,3395,3390,184
|
|
20231102,111400,38202810,3390,3390,3390,3390,0
|
|
20231102,111300,38202810,3390,3390,3390,3390,0
|
|
20231102,111200,38202810,3390,3390,3390,3390,0
|
|
20231102,111100,38202810,3390,3390,3390,3390,1
|
|
20231102,111000,38199420,3390,3390,3390,3390,0
|
|
20231102,110900,38199420,3390,3390,3390,3390,0
|
|
20231102,110800,38199420,3390,3390,3390,3390,0
|
|
20231102,110700,38199420,3390,3390,3390,3390,0
|
|
20231102,110600,38199420,3390,3390,3390,3390,10
|
|
20231102,110500,38165520,3390,3390,3390,3390,0
|
|
20231102,110400,38165520,3390,3390,3390,3390,0
|
|
20231102,110300,38165520,3390,3390,3390,3390,0
|
|
20231102,110200,38165520,3390,3390,3390,3390,0
|
|
20231102,110100,38165520,3390,3390,3390,3390,0
|
|
20231102,110000,38165520,3390,3390,3390,3390,0
|
|
20231102,105900,38165520,3390,3390,3390,3390,0
|
|
20231102,105800,38165520,3390,3390,3390,3390,0
|
|
20231102,105700,38165520,3390,3390,3390,3390,0
|
|
20231102,105600,38165520,3390,3390,3390,3390,0
|
|
20231102,105500,38165520,3390,3385,3390,3385,2
|
|
20231102,105400,38158745,3390,3390,3390,3390,0
|
|
20231102,105300,38158745,3390,3390,3390,3390,0
|
|
20231102,105200,38158745,3390,3390,3390,3390,0
|
|
20231102,105100,38158745,3390,3390,3390,3390,1
|
|
20231102,105000,38155355,3390,3390,3390,3390,1
|
|
20231102,104900,38151965,3390,3380,3390,3380,6
|
|
20231102,104800,38131675,3380,3380,3380,3380,85
|
|
20231102,104700,37844375,3375,3380,3380,3375,603
|
|
20231102,104600,35809200,3370,3380,3380,3370,1400
|
|
20231102,104500,31087440,3380,3380,3380,3380,0
|
|
20231102,104400,31087440,3380,3370,3380,3370,684
|
|
20231102,104300,28781500,3385,3390,3390,3385,2
|
|
20231102,104200,28774725,3400,3400,3400,3400,0
|
|
20231102,104100,28774725,3400,3400,3400,3400,0
|
|
20231102,104000,28774725,3400,3400,3400,3400,0
|
|
20231102,103900,28774725,3400,3400,3400,3400,0
|
|
20231102,103800,28774725,3400,3400,3400,3400,30
|
|
20231102,103700,28672725,3400,3400,3400,3400,1
|
|
20231102,103600,28669325,3405,3375,3405,3375,611
|
|
20231102,103500,26607170,3370,3370,3370,3370,0
|
|
20231102,103400,26607170,3370,3370,3370,3370,0
|
|
20231102,103300,26607170,3370,3370,3370,3370,0
|
|
20231102,103200,26607170,3370,3370,3370,3370,0
|
|
20231102,103100,26607170,3370,3370,3370,3370,0
|
|
20231102,103000,26607170,3370,3370,3370,3370,0
|
|
20231102,102900,26607170,3370,3375,3375,3370,2000
|
|
20231102,102800,19866615,3385,3385,3385,3385,4
|
|
20231102,102700,19853075,3390,3390,3390,3390,0
|
|
20231102,102600,19853075,3390,3390,3390,3390,0
|
|
20231102,102500,19853075,3390,3390,3390,3390,0
|
|
20231102,102400,19853075,3390,3390,3390,3390,0
|
|
20231102,102300,19853075,3390,3390,3390,3390,1
|
|
20231102,102200,19849685,3390,3390,3390,3390,0
|
|
20231102,102100,19849685,3390,3390,3390,3390,1
|
|
20231102,102000,19846295,3370,3370,3370,3370,0
|
|
20231102,101900,19846295,3370,3370,3370,3370,0
|
|
20231102,101800,19846295,3370,3370,3370,3370,0
|
|
20231102,101700,19846295,3370,3370,3370,3370,225
|
|
20231102,101600,19088045,3370,3370,3370,3370,0
|
|
20231102,101500,19088045,3370,3370,3370,3370,0
|
|
20231102,101400,19088045,3370,3370,3370,3370,0
|
|
20231102,101300,19088045,3370,3370,3370,3370,47
|
|
20231102,101200,18929655,3370,3370,3370,3370,0
|
|
20231102,101100,18929655,3370,3370,3370,3370,0
|
|
20231102,101000,18929655,3370,3370,3370,3370,0
|
|
20231102,100900,18929655,3370,3370,3370,3370,0
|
|
20231102,100800,18929655,3370,3370,3370,3370,0
|
|
20231102,100700,18929655,3370,3375,3375,3370,1393
|
|
20231102,100600,14234735,3380,3380,3380,3380,0
|
|
20231102,100500,14234735,3380,3385,3385,3380,47
|
|
20231102,100400,14075840,3390,3390,3390,3390,0
|
|
20231102,100300,14075840,3390,3390,3390,3390,1
|
|
20231102,100200,14072450,3390,3390,3390,3390,0
|
|
20231102,100100,14072450,3390,3390,3390,3390,61
|
|
20231102,100000,13865660,3390,3390,3390,3390,100
|
|
20231102,095900,13526660,3395,3395,3395,3395,0
|
|
20231102,095800,13526660,3395,3395,3395,3395,0
|
|
20231102,095700,13526660,3395,3395,3395,3395,7
|
|
20231102,095600,13502895,3395,3395,3395,3395,3
|
|
20231102,095500,13492710,3390,3390,3390,3390,0
|
|
20231102,095400,13492710,3390,3390,3390,3390,0
|
|
20231102,095300,13492710,3390,3390,3390,3390,0
|
|
20231102,095200,13492710,3390,3390,3390,3390,0
|
|
20231102,095100,13492710,3390,3390,3390,3390,0
|
|
20231102,095000,13492710,3390,3390,3390,3390,425
|
|
20231102,094900,12051960,3395,3390,3395,3390,1090
|
|
20231102,094800,8356820,3390,3395,3395,3390,19
|
|
20231102,094700,8292390,3390,3390,3390,3390,1
|
|
20231102,094600,8289000,3390,3390,3390,3390,5
|
|
20231102,094500,8272050,3390,3395,3395,3390,14
|
|
20231102,094400,8224545,3395,3395,3395,3395,3
|
|
20231102,094300,8214360,3400,3400,3400,3400,10
|
|
20231102,094200,8180360,3400,3400,3400,3400,61
|
|
20231102,094100,7972960,3400,3395,3400,3395,3
|
|
20231102,094000,7962770,3395,3395,3395,3395,0
|
|
20231102,093900,7962770,3395,3395,3395,3395,0
|
|
20231102,093800,7962770,3395,3395,3395,3395,0
|
|
20231102,093700,7962770,3395,3395,3395,3395,2
|
|
20231102,093600,7955980,3395,3395,3395,3395,0
|
|
20231102,093500,7955980,3395,3395,3395,3395,0
|
|
20231102,093400,7955980,3395,3405,3405,3395,2
|
|
20231102,093300,7949180,3390,3395,3395,3390,120
|
|
20231102,093200,7542355,3405,3405,3405,3405,1
|
|
20231102,093100,7538950,3400,3400,3400,3400,10
|
|
20231102,093000,7504950,3400,3400,3400,3400,0
|
|
20231102,092900,7504950,3400,3400,3400,3400,1
|
|
20231102,092800,7501550,3400,3405,3405,3400,306
|
|
20231102,092700,6460730,3420,3420,3420,3420,0
|
|
20231102,092600,6460730,3420,3420,3420,3420,0
|
|
20231102,092500,6460730,3420,3420,3420,3415,3
|
|
20231102,092400,6450475,3420,3420,3420,3420,0
|
|
20231102,092300,6450475,3420,3420,3420,3420,0
|
|
20231102,092200,6450475,3420,3405,3420,3405,12
|
|
20231102,092100,6409600,3390,3390,3390,3390,0
|
|
20231102,092000,6409600,3390,3390,3390,3390,0
|
|
20231102,091900,6409600,3390,3405,3405,3390,45
|
|
20231102,091800,6256725,3400,3400,3400,3400,0
|
|
20231102,091700,6256725,3400,3400,3400,3400,12
|
|
20231102,091600,6215925,3405,3405,3405,3405,5
|
|
20231102,091500,6198900,3405,3400,3405,3400,35
|
|
20231102,091400,6079865,3400,3395,3400,3395,2
|
|
20231102,091300,6073070,3380,3380,3380,3380,0
|
|
20231102,091200,6073070,3380,3380,3380,3380,0
|
|
20231102,091100,6073070,3380,3380,3380,3380,0
|
|
20231102,091000,6073070,3380,3380,3380,3380,0
|
|
20231102,090900,6073070,3380,3395,3395,3380,2
|
|
20231102,090800,6066295,3395,3395,3395,3395,0
|
|
20231102,090700,6066295,3395,3395,3395,3395,5
|
|
20231102,090600,6049320,3365,3365,3365,3365,0
|
|
20231102,090500,6049320,3365,3365,3365,3365,0
|
|
20231102,090400,6049320,3365,3365,3365,3365,0
|
|
20231102,090300,6049320,3365,3365,3365,3365,0
|
|
20231102,090200,6049320,3365,3365,3365,3365,0
|
|
20231102,090100,6049320,3365,3375,3375,3365,1677
|
|
20231102,090000,402240,3380,3400,3400,3380,119
|