667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200400,70284290,4530,4530,4530,4530,107
|
|
20231102,200300,70284290,4530,4530,4530,4530,0
|
|
20231102,200200,70284290,4530,4530,4530,4530,0
|
|
20231102,200100,70284290,4530,4530,4530,4530,0
|
|
20231102,200000,70284290,4530,4530,4530,4530,0
|
|
20231102,195900,70284290,4530,4530,4530,4530,0
|
|
20231102,195800,70284290,4530,4530,4530,4530,0
|
|
20231102,195700,70284290,4530,4530,4530,4530,0
|
|
20231102,195600,70284290,4530,4530,4530,4530,0
|
|
20231102,195500,70284290,4530,4530,4530,4530,0
|
|
20231102,195400,70284290,4530,4530,4530,4530,0
|
|
20231102,195300,70284290,4530,4530,4530,4530,0
|
|
20231102,195200,70284290,4530,4530,4530,4530,0
|
|
20231102,195100,70284290,4530,4530,4530,4530,0
|
|
20231102,195000,70284290,4530,4530,4530,4530,0
|
|
20231102,194900,70284290,4530,4530,4530,4530,0
|
|
20231102,194800,70284290,4530,4530,4530,4530,0
|
|
20231102,194700,70284290,4530,4530,4530,4530,0
|
|
20231102,194600,70284290,4530,4530,4530,4530,0
|
|
20231102,194500,70284290,4530,4530,4530,4530,0
|
|
20231102,194400,70284290,4530,4530,4530,4530,0
|
|
20231102,194300,70284290,4530,4530,4530,4530,0
|
|
20231102,194200,70284290,4530,4530,4530,4530,0
|
|
20231102,194100,70284290,4530,4530,4530,4530,0
|
|
20231102,194000,70284290,4530,4530,4530,4530,0
|
|
20231102,193900,70284290,4530,4530,4530,4530,0
|
|
20231102,193800,70284290,4530,4530,4530,4530,0
|
|
20231102,193700,70284290,4530,4530,4530,4530,0
|
|
20231102,193600,70284290,4530,4530,4530,4530,0
|
|
20231102,193500,70284290,4530,4530,4530,4530,0
|
|
20231102,193400,70284290,4530,4530,4530,4530,107
|
|
20231102,193300,70284290,4530,4530,4530,4530,0
|
|
20231102,193200,70284290,4530,4530,4530,4530,0
|
|
20231102,193100,70284290,4530,4530,4530,4530,0
|
|
20231102,193000,70284290,4530,4530,4530,4530,0
|
|
20231102,192900,70284290,4530,4530,4530,4530,0
|
|
20231102,192800,70284290,4530,4530,4530,4530,0
|
|
20231102,192700,70284290,4530,4530,4530,4530,0
|
|
20231102,192600,70284290,4530,4530,4530,4530,0
|
|
20231102,192500,70284290,4530,4530,4530,4530,0
|
|
20231102,192400,70284290,4530,4530,4530,4530,0
|
|
20231102,192300,70284290,4530,4530,4530,4530,0
|
|
20231102,192200,70284290,4530,4530,4530,4530,0
|
|
20231102,192100,70284290,4530,4530,4530,4530,0
|
|
20231102,192000,70284290,4530,4530,4530,4530,0
|
|
20231102,191900,70284290,4530,4530,4530,4530,0
|
|
20231102,191800,70284290,4530,4530,4530,4530,0
|
|
20231102,191700,70284290,4530,4530,4530,4530,0
|
|
20231102,191600,70284290,4530,4530,4530,4530,0
|
|
20231102,191500,70284290,4530,4530,4530,4530,0
|
|
20231102,191400,70284290,4530,4530,4530,4530,0
|
|
20231102,191300,70284290,4530,4530,4530,4530,0
|
|
20231102,191200,70284290,4530,4530,4530,4530,0
|
|
20231102,191100,70284290,4530,4530,4530,4530,0
|
|
20231102,191000,70284290,4530,4530,4530,4530,0
|
|
20231102,190900,70284290,4530,4530,4530,4530,0
|
|
20231102,190800,70284290,4530,4530,4530,4530,0
|
|
20231102,190700,70284290,4530,4530,4530,4530,0
|
|
20231102,190600,70284290,4530,4530,4530,4530,0
|
|
20231102,190500,70284290,4530,4530,4530,4530,0
|
|
20231102,190400,70284290,4530,4530,4530,4530,107
|
|
20231102,190300,70284290,4530,4530,4530,4530,0
|
|
20231102,190200,70284290,4530,4530,4530,4530,0
|
|
20231102,190100,70284290,4530,4530,4530,4530,0
|
|
20231102,190000,70284290,4530,4530,4530,4530,0
|
|
20231102,185900,70284290,4530,4530,4530,4530,0
|
|
20231102,185800,70284290,4530,4530,4530,4530,0
|
|
20231102,185700,70284290,4530,4530,4530,4530,0
|
|
20231102,185600,70284290,4530,4530,4530,4530,0
|
|
20231102,185500,70284290,4530,4530,4530,4530,0
|
|
20231102,185400,70284290,4530,4530,4530,4530,0
|
|
20231102,185300,70284290,4530,4530,4530,4530,0
|
|
20231102,185200,70284290,4530,4530,4530,4530,0
|
|
20231102,185100,70284290,4530,4530,4530,4530,0
|
|
20231102,185000,70284290,4530,4530,4530,4530,0
|
|
20231102,184900,70284290,4530,4530,4530,4530,0
|
|
20231102,184800,70284290,4530,4530,4530,4530,0
|
|
20231102,184700,70284290,4530,4530,4530,4530,0
|
|
20231102,184600,70284290,4530,4530,4530,4530,0
|
|
20231102,184500,70284290,4530,4530,4530,4530,0
|
|
20231102,184400,70284290,4530,4530,4530,4530,0
|
|
20231102,184300,70284290,4530,4530,4530,4530,0
|
|
20231102,184200,70284290,4530,4530,4530,4530,0
|
|
20231102,184100,70284290,4530,4530,4530,4530,0
|
|
20231102,184000,70284290,4530,4530,4530,4530,0
|
|
20231102,183900,70284290,4530,4530,4530,4530,0
|
|
20231102,183800,70284290,4530,4530,4530,4530,0
|
|
20231102,183700,70284290,4530,4530,4530,4530,0
|
|
20231102,183600,70284290,4530,4530,4530,4530,0
|
|
20231102,183500,70284290,4530,4530,4530,4530,0
|
|
20231102,183400,70284290,4530,4530,4530,4530,107
|
|
20231102,183300,70284290,4530,4530,4530,4530,0
|
|
20231102,183200,70284290,4530,4530,4530,4530,0
|
|
20231102,183100,70284290,4530,4530,4530,4530,0
|
|
20231102,183000,70284290,4530,4530,4530,4530,0
|
|
20231102,182900,70284290,4530,4530,4530,4530,0
|
|
20231102,182800,70284290,4530,4530,4530,4530,0
|
|
20231102,182700,70284290,4530,4530,4530,4530,0
|
|
20231102,182600,70284290,4530,4530,4530,4530,0
|
|
20231102,182500,70284290,4530,4530,4530,4530,0
|
|
20231102,182400,70284290,4530,4530,4530,4530,0
|
|
20231102,182300,70284290,4530,4530,4530,4530,0
|
|
20231102,182200,70284290,4530,4530,4530,4530,0
|
|
20231102,182100,70284290,4530,4530,4530,4530,0
|
|
20231102,182000,70284290,4530,4530,4530,4530,0
|
|
20231102,181900,70284290,4530,4530,4530,4530,0
|
|
20231102,181800,70284290,4530,4530,4530,4530,0
|
|
20231102,181700,70284290,4530,4530,4530,4530,0
|
|
20231102,181600,70284290,4530,4530,4530,4530,0
|
|
20231102,181500,70284290,4530,4530,4530,4530,0
|
|
20231102,181400,70284290,4530,4530,4530,4530,0
|
|
20231102,181300,70284290,4530,4530,4530,4530,0
|
|
20231102,181200,70284290,4530,4530,4530,4530,0
|
|
20231102,181100,70284290,4530,4530,4530,4530,0
|
|
20231102,181000,70284290,4530,4530,4530,4530,0
|
|
20231102,180900,70284290,4530,4530,4530,4530,0
|
|
20231102,180800,70284290,4530,4530,4530,4530,0
|
|
20231102,180700,70284290,4530,4530,4530,4530,0
|
|
20231102,180600,70284290,4530,4530,4530,4530,0
|
|
20231102,180500,70284290,4530,4530,4530,4530,0
|
|
20231102,180400,70284290,4530,4530,4530,4530,107
|
|
20231102,180300,70284290,4530,4530,4530,4530,0
|
|
20231102,180200,70284290,4530,4530,4530,4530,0
|
|
20231102,180100,70284290,4530,4530,4530,4530,0
|
|
20231102,180000,70284290,4530,4530,4530,4530,0
|
|
20231102,175900,70284290,4530,4530,4530,4530,0
|
|
20231102,175800,70284290,4530,4530,4530,4530,0
|
|
20231102,175700,70284290,4530,4530,4530,4530,0
|
|
20231102,175600,70284290,4530,4530,4530,4530,0
|
|
20231102,175500,70284290,4530,4530,4530,4530,0
|
|
20231102,175400,70284290,4530,4530,4530,4530,0
|
|
20231102,175300,70284290,4530,4530,4530,4530,0
|
|
20231102,175200,70284290,4530,4530,4530,4530,0
|
|
20231102,175100,70284290,4530,4530,4530,4530,0
|
|
20231102,175000,70284290,4530,4530,4530,4530,0
|
|
20231102,174900,70284290,4530,4530,4530,4530,0
|
|
20231102,174800,70284290,4530,4530,4530,4530,0
|
|
20231102,174700,70284290,4530,4530,4530,4530,0
|
|
20231102,174600,70284290,4530,4530,4530,4530,0
|
|
20231102,174500,70284290,4530,4530,4530,4530,0
|
|
20231102,174400,70284290,4530,4530,4530,4530,0
|
|
20231102,174300,70284290,4530,4530,4530,4530,0
|
|
20231102,174200,70284290,4530,4530,4530,4530,0
|
|
20231102,174100,70284290,4530,4530,4530,4530,0
|
|
20231102,174000,70284290,4530,4530,4530,4530,0
|
|
20231102,173900,70284290,4530,4530,4530,4530,0
|
|
20231102,173800,70284290,4530,4530,4530,4530,0
|
|
20231102,173700,70284290,4530,4530,4530,4530,0
|
|
20231102,173600,70284290,4530,4530,4530,4530,0
|
|
20231102,173500,70284290,4530,4530,4530,4530,0
|
|
20231102,173400,70284290,4530,4530,4530,4530,107
|
|
20231102,173300,70284290,4530,4530,4530,4530,0
|
|
20231102,173200,70284290,4530,4530,4530,4530,0
|
|
20231102,173100,70284290,4530,4530,4530,4530,0
|
|
20231102,173000,70284290,4530,4530,4530,4530,0
|
|
20231102,172900,70284290,4530,4530,4530,4530,0
|
|
20231102,172800,70284290,4530,4530,4530,4530,0
|
|
20231102,172700,70284290,4530,4530,4530,4530,0
|
|
20231102,172600,70284290,4530,4530,4530,4530,0
|
|
20231102,172500,70284290,4530,4530,4530,4530,0
|
|
20231102,172400,70284290,4530,4530,4530,4530,0
|
|
20231102,172300,70284290,4530,4530,4530,4530,0
|
|
20231102,172200,70284290,4530,4530,4530,4530,0
|
|
20231102,172100,70284290,4530,4530,4530,4530,0
|
|
20231102,172000,70284290,4530,4530,4530,4530,0
|
|
20231102,171900,70284290,4530,4530,4530,4530,0
|
|
20231102,171800,70284290,4530,4530,4530,4530,0
|
|
20231102,171700,70284290,4530,4530,4530,4530,0
|
|
20231102,171600,70284290,4530,4530,4530,4530,0
|
|
20231102,171500,70284290,4530,4530,4530,4530,0
|
|
20231102,171400,70284290,4530,4530,4530,4530,0
|
|
20231102,171300,70284290,4530,4530,4530,4530,0
|
|
20231102,171200,70284290,4530,4530,4530,4530,0
|
|
20231102,171100,70284290,4530,4530,4530,4530,0
|
|
20231102,171000,70284290,4530,4530,4530,4530,0
|
|
20231102,170900,70284290,4530,4530,4530,4530,0
|
|
20231102,170800,70284290,4530,4530,4530,4530,0
|
|
20231102,170700,70284290,4530,4530,4530,4530,0
|
|
20231102,170600,70284290,4530,4530,4530,4530,0
|
|
20231102,170500,70284290,4530,4530,4530,4530,0
|
|
20231102,170400,70284290,4530,4530,4530,4530,107
|
|
20231102,170300,70284290,4530,4530,4530,4530,0
|
|
20231102,170200,70284290,4530,4530,4530,4530,0
|
|
20231102,170100,70284290,4530,4530,4530,4530,0
|
|
20231102,170000,70284290,4530,4530,4530,4530,0
|
|
20231102,165900,70284290,4530,4530,4530,4530,0
|
|
20231102,165800,70284290,4530,4530,4530,4530,0
|
|
20231102,165700,70284290,4530,4530,4530,4530,0
|
|
20231102,165600,70284290,4530,4530,4530,4530,0
|
|
20231102,165500,70284290,4530,4530,4530,4530,0
|
|
20231102,165400,70284290,4530,4530,4530,4530,0
|
|
20231102,165300,70284290,4530,4530,4530,4530,0
|
|
20231102,165200,70284290,4530,4530,4530,4530,0
|
|
20231102,165100,70284290,4530,4530,4530,4530,0
|
|
20231102,165000,70284290,4530,4530,4530,4530,0
|
|
20231102,164900,70284290,4530,4530,4530,4530,0
|
|
20231102,164800,70284290,4530,4530,4530,4530,0
|
|
20231102,164700,70284290,4530,4530,4530,4530,0
|
|
20231102,164600,70284290,4530,4530,4530,4530,0
|
|
20231102,164500,70284290,4530,4530,4530,4530,0
|
|
20231102,164400,70284290,4530,4530,4530,4530,0
|
|
20231102,164300,70284290,4530,4530,4530,4530,0
|
|
20231102,164200,70284290,4530,4530,4530,4530,0
|
|
20231102,164100,70284290,4530,4530,4530,4530,0
|
|
20231102,164000,70284290,4530,4530,4530,4530,0
|
|
20231102,163900,70284290,4530,4530,4530,4530,0
|
|
20231102,163800,70284290,4530,4530,4530,4530,0
|
|
20231102,163700,70284290,4530,4530,4530,4530,0
|
|
20231102,163600,70284290,4530,4530,4530,4530,0
|
|
20231102,163500,70284290,4530,4530,4530,4530,0
|
|
20231102,163400,70284290,4530,4530,4530,4530,107
|
|
20231102,163300,70284290,4530,4530,4530,4530,0
|
|
20231102,163200,70284290,4530,4530,4530,4530,0
|
|
20231102,163100,70284290,4530,4530,4530,4530,0
|
|
20231102,163000,70284290,4530,4530,4530,4530,0
|
|
20231102,162900,70284290,4530,4530,4530,4530,0
|
|
20231102,162800,70284290,4530,4530,4530,4530,0
|
|
20231102,162700,70284290,4530,4530,4530,4530,0
|
|
20231102,162600,70284290,4530,4530,4530,4530,0
|
|
20231102,162500,70284290,4530,4530,4530,4530,0
|
|
20231102,162400,70284290,4530,4530,4530,4530,0
|
|
20231102,162300,70284290,4530,4530,4530,4530,0
|
|
20231102,162200,70284290,4530,4530,4530,4530,0
|
|
20231102,162100,70284290,4530,4530,4530,4530,0
|
|
20231102,162000,70284290,4530,4530,4530,4530,0
|
|
20231102,161900,70284290,4530,4530,4530,4530,0
|
|
20231102,161800,70284290,4530,4530,4530,4530,0
|
|
20231102,161700,70284290,4530,4530,4530,4530,0
|
|
20231102,161600,70284290,4530,4530,4530,4530,0
|
|
20231102,161500,70284290,4530,4530,4530,4530,0
|
|
20231102,161400,70284290,4530,4530,4530,4530,0
|
|
20231102,161300,70284290,4530,4530,4530,4530,0
|
|
20231102,161200,70284290,4530,4530,4530,4530,0
|
|
20231102,161100,70284290,4530,4530,4530,4530,0
|
|
20231102,161000,70284290,4530,4530,4530,4530,0
|
|
20231102,160900,70284290,4530,4530,4530,4530,0
|
|
20231102,160800,70284290,4530,4530,4530,4530,0
|
|
20231102,160700,70284290,4530,4530,4530,4530,0
|
|
20231102,160600,70284290,4530,4530,4530,4530,0
|
|
20231102,160500,70284290,4530,4530,4530,4530,0
|
|
20231102,160400,70284290,4530,4530,4530,4530,107
|
|
20231102,160300,70284290,4530,4530,4530,4530,0
|
|
20231102,160200,70284290,4530,4530,4530,4530,0
|
|
20231102,160100,70284290,4530,4530,4530,4530,0
|
|
20231102,160000,70284290,4530,4530,4530,4530,0
|
|
20231102,155900,70284290,4530,4530,4530,4530,0
|
|
20231102,155800,70284290,4530,4530,4530,4530,0
|
|
20231102,155700,70284290,4530,4530,4530,4530,0
|
|
20231102,155600,70284290,4530,4530,4530,4530,0
|
|
20231102,155500,70284290,4530,4530,4530,4530,0
|
|
20231102,155400,70284290,4530,4530,4530,4530,0
|
|
20231102,155300,70284290,4530,4530,4530,4530,0
|
|
20231102,155200,70284290,4530,4530,4530,4530,0
|
|
20231102,155100,70284290,4530,4530,4530,4530,0
|
|
20231102,155000,70284290,4530,4530,4530,4530,0
|
|
20231102,154900,70284290,4530,4530,4530,4530,0
|
|
20231102,154800,70284290,4530,4530,4530,4530,0
|
|
20231102,154700,70284290,4530,4530,4530,4530,0
|
|
20231102,154600,70284290,4530,4530,4530,4530,0
|
|
20231102,154500,70284290,4530,4530,4530,4530,0
|
|
20231102,154400,70284290,4530,4530,4530,4530,0
|
|
20231102,154300,70284290,4530,4530,4530,4530,0
|
|
20231102,154200,70284290,4530,4530,4530,4530,0
|
|
20231102,154100,70284290,4530,4530,4530,4530,0
|
|
20231102,154000,70284290,4530,4530,4530,4530,0
|
|
20231102,153900,70284290,4530,4530,4530,4530,0
|
|
20231102,153800,70284290,4530,4530,4530,4530,0
|
|
20231102,153700,70284290,4530,4530,4530,4530,0
|
|
20231102,153600,70284290,4530,4530,4530,4530,0
|
|
20231102,153500,70284290,4530,4530,4530,4530,0
|
|
20231102,153400,70284290,4530,4530,4530,4530,107
|
|
20231102,153300,70284290,4530,4530,4530,4530,0
|
|
20231102,153200,70284290,4530,4530,4530,4530,0
|
|
20231102,153100,70284290,4530,4530,4530,4530,0
|
|
20231102,153000,70284290,4530,4530,4530,4530,107
|
|
20231102,152900,69799580,4530,4530,4530,4530,0
|
|
20231102,152800,69799580,4530,4530,4530,4530,0
|
|
20231102,152700,69799580,4530,4530,4530,4530,0
|
|
20231102,152600,69799580,4530,4530,4530,4530,0
|
|
20231102,152500,69799580,4530,4530,4530,4530,0
|
|
20231102,152400,69799580,4530,4530,4530,4530,0
|
|
20231102,152300,69799580,4530,4530,4530,4530,0
|
|
20231102,152200,69799580,4530,4530,4530,4530,0
|
|
20231102,152100,69799580,4530,4530,4530,4530,0
|
|
20231102,152000,69799580,4530,4530,4530,4530,0
|
|
20231102,151900,69799580,4530,4530,4530,4530,0
|
|
20231102,151800,69799580,4530,4530,4530,4530,0
|
|
20231102,151700,69799580,4530,4530,4530,4530,50
|
|
20231102,151600,69573080,4530,4530,4530,4530,11
|
|
20231102,151500,69523250,4530,4530,4530,4520,63
|
|
20231102,151400,69238460,4520,4520,4520,4520,100
|
|
20231102,151300,68786460,4520,4520,4520,4520,1
|
|
20231102,151200,68781940,4530,4530,4530,4530,0
|
|
20231102,151100,68781940,4530,4530,4530,4530,1
|
|
20231102,151000,68777410,4530,4530,4530,4530,0
|
|
20231102,150900,68777410,4530,4530,4530,4530,1
|
|
20231102,150800,68772880,4530,4520,4530,4520,62
|
|
20231102,150700,68492620,4530,4530,4530,4530,0
|
|
20231102,150600,68492620,4530,4530,4530,4530,10
|
|
20231102,150500,68447320,4535,4535,4535,4535,0
|
|
20231102,150400,68447320,4535,4535,4535,4535,0
|
|
20231102,150300,68447320,4535,4535,4535,4535,7
|
|
20231102,150200,68415575,4535,4520,4535,4520,110
|
|
20231102,150100,67918225,4535,4535,4535,4535,1
|
|
20231102,150000,67913690,4535,4535,4535,4535,0
|
|
20231102,145900,67913690,4535,4535,4535,4535,0
|
|
20231102,145800,67913690,4535,4535,4535,4535,0
|
|
20231102,145700,67913690,4535,4535,4535,4535,0
|
|
20231102,145600,67913690,4535,4535,4535,4535,0
|
|
20231102,145500,67913690,4535,4535,4535,4535,0
|
|
20231102,145400,67913690,4535,4535,4535,4535,1
|
|
20231102,145300,67909155,4535,4520,4535,4520,2
|
|
20231102,145200,67900100,4535,4535,4535,4535,10
|
|
20231102,145100,67854750,4540,4525,4540,4525,277
|
|
20231102,145000,66601135,4530,4530,4530,4530,0
|
|
20231102,144900,66601135,4530,4530,4530,4530,0
|
|
20231102,144800,66601135,4530,4530,4530,4530,1
|
|
20231102,144700,66596605,4515,4515,4515,4515,0
|
|
20231102,144600,66596605,4515,4515,4515,4515,0
|
|
20231102,144500,66596605,4515,4515,4515,4515,0
|
|
20231102,144400,66596605,4515,4515,4515,4515,0
|
|
20231102,144300,66596605,4515,4515,4515,4515,0
|
|
20231102,144200,66596605,4515,4515,4515,4515,0
|
|
20231102,144100,66596605,4515,4515,4515,4515,0
|
|
20231102,144000,66596605,4515,4520,4530,4515,180
|
|
20231102,143900,65782990,4525,4525,4525,4525,0
|
|
20231102,143800,65782990,4525,4525,4525,4525,20
|
|
20231102,143700,65692490,4525,4525,4525,4525,0
|
|
20231102,143600,65692490,4525,4525,4525,4525,0
|
|
20231102,143500,65692490,4525,4525,4525,4525,0
|
|
20231102,143400,65692490,4525,4525,4525,4525,0
|
|
20231102,143300,65692490,4525,4525,4525,4525,0
|
|
20231102,143200,65692490,4525,4525,4525,4525,0
|
|
20231102,143100,65692490,4525,4525,4525,4525,0
|
|
20231102,143000,65692490,4525,4525,4525,4525,40
|
|
20231102,142900,65511490,4525,4525,4525,4525,21
|
|
20231102,142800,65416465,4525,4525,4525,4525,10
|
|
20231102,142700,65371215,4525,4525,4525,4525,10
|
|
20231102,142600,65325965,4525,4520,4525,4520,21
|
|
20231102,142500,65230945,4530,4530,4530,4530,0
|
|
20231102,142400,65230945,4530,4530,4530,4530,0
|
|
20231102,142300,65230945,4530,4530,4530,4530,0
|
|
20231102,142200,65230945,4530,4530,4530,4530,0
|
|
20231102,142100,65230945,4530,4530,4530,4530,0
|
|
20231102,142000,65230945,4530,4530,4530,4530,0
|
|
20231102,141900,65230945,4530,4530,4530,4530,0
|
|
20231102,141800,65230945,4530,4530,4530,4530,0
|
|
20231102,141700,65230945,4530,4530,4530,4530,0
|
|
20231102,141600,65230945,4530,4530,4530,4530,0
|
|
20231102,141500,65230945,4530,4530,4530,4530,0
|
|
20231102,141400,65230945,4530,4510,4530,4510,2
|
|
20231102,141300,65221905,4510,4510,4510,4510,0
|
|
20231102,141200,65221905,4510,4520,4520,4510,90
|
|
20231102,141100,64815585,4520,4520,4520,4520,0
|
|
20231102,141000,64815585,4520,4520,4520,4520,0
|
|
20231102,140900,64815585,4520,4520,4520,4520,0
|
|
20231102,140800,64815585,4520,4520,4520,4520,201
|
|
20231102,140700,63907065,4520,4520,4520,4520,97
|
|
20231102,140600,63468625,4525,4525,4525,4525,0
|
|
20231102,140500,63468625,4525,4525,4525,4525,0
|
|
20231102,140400,63468625,4525,4525,4525,4525,0
|
|
20231102,140300,63468625,4525,4525,4525,4525,3
|
|
20231102,140200,63455050,4525,4525,4525,4525,0
|
|
20231102,140100,63455050,4525,4525,4525,4525,100
|
|
20231102,140000,63002550,4530,4530,4530,4530,0
|
|
20231102,135900,63002550,4530,4530,4530,4530,0
|
|
20231102,135800,63002550,4530,4530,4530,4530,0
|
|
20231102,135700,63002550,4530,4530,4530,4530,0
|
|
20231102,135600,63002550,4530,4530,4530,4530,0
|
|
20231102,135500,63002550,4530,4530,4530,4530,0
|
|
20231102,135400,63002550,4530,4530,4530,4530,0
|
|
20231102,135300,63002550,4530,4530,4530,4530,0
|
|
20231102,135200,63002550,4530,4530,4530,4530,0
|
|
20231102,135100,63002550,4530,4530,4530,4530,10
|
|
20231102,135000,62957250,4530,4530,4530,4530,0
|
|
20231102,134900,62957250,4530,4530,4530,4530,0
|
|
20231102,134800,62957250,4530,4530,4530,4530,23
|
|
20231102,134700,62853060,4530,4530,4530,4530,0
|
|
20231102,134600,62853060,4530,4530,4530,4530,0
|
|
20231102,134500,62853060,4530,4530,4530,4530,0
|
|
20231102,134400,62853060,4530,4530,4530,4530,0
|
|
20231102,134300,62853060,4530,4530,4530,4530,0
|
|
20231102,134200,62853060,4530,4530,4530,4530,0
|
|
20231102,134100,62853060,4530,4530,4530,4530,1
|
|
20231102,134000,62848530,4535,4535,4535,4535,0
|
|
20231102,133900,62848530,4535,4535,4535,4535,0
|
|
20231102,133800,62848530,4535,4535,4535,4535,0
|
|
20231102,133700,62848530,4535,4535,4535,4535,0
|
|
20231102,133600,62848530,4535,4535,4535,4535,0
|
|
20231102,133500,62848530,4535,4535,4535,4535,0
|
|
20231102,133400,62848530,4535,4535,4535,4535,0
|
|
20231102,133300,62848530,4535,4535,4535,4535,15
|
|
20231102,133200,62780505,4535,4535,4535,4535,0
|
|
20231102,133100,62780505,4535,4535,4535,4535,0
|
|
20231102,133000,62780505,4535,4535,4535,4535,0
|
|
20231102,132900,62780505,4535,4535,4535,4535,0
|
|
20231102,132800,62780505,4535,4535,4535,4535,0
|
|
20231102,132700,62780505,4535,4535,4535,4535,0
|
|
20231102,132600,62780505,4535,4520,4535,4520,60
|
|
20231102,132500,62509155,4535,4535,4535,4535,12
|
|
20231102,132400,62454735,4535,4535,4535,4535,0
|
|
20231102,132300,62454735,4535,4535,4535,4535,0
|
|
20231102,132200,62454735,4535,4535,4535,4535,0
|
|
20231102,132100,62454735,4535,4535,4535,4535,0
|
|
20231102,132000,62454735,4535,4535,4535,4535,0
|
|
20231102,131900,62454735,4535,4535,4535,4535,0
|
|
20231102,131800,62454735,4535,4535,4535,4535,0
|
|
20231102,131700,62454735,4535,4535,4535,4535,2
|
|
20231102,131600,62445665,4530,4530,4530,4530,225
|
|
20231102,131500,61426415,4530,4530,4530,4530,0
|
|
20231102,131400,61426415,4530,4530,4530,4530,0
|
|
20231102,131300,61426415,4530,4530,4530,4530,0
|
|
20231102,131200,61426415,4530,4530,4530,4530,10
|
|
20231102,131100,61381115,4530,4530,4530,4530,15
|
|
20231102,131000,61313165,4530,4530,4530,4530,0
|
|
20231102,130900,61313165,4530,4530,4530,4530,0
|
|
20231102,130800,61313165,4530,4530,4530,4530,0
|
|
20231102,130700,61313165,4530,4530,4530,4530,0
|
|
20231102,130600,61313165,4530,4530,4530,4530,0
|
|
20231102,130500,61313165,4530,4530,4530,4530,0
|
|
20231102,130400,61313165,4530,4530,4530,4530,0
|
|
20231102,130300,61313165,4530,4530,4530,4530,0
|
|
20231102,130200,61313165,4530,4530,4530,4530,0
|
|
20231102,130100,61313165,4530,4530,4530,4530,50
|
|
20231102,130000,61086665,4535,4535,4535,4535,0
|
|
20231102,125900,61086665,4535,4520,4535,4520,64
|
|
20231102,125800,60797235,4520,4520,4520,4520,46
|
|
20231102,125700,60589315,4535,4535,4535,4535,0
|
|
20231102,125600,60589315,4535,4535,4535,4535,341
|
|
20231102,125500,59042880,4535,4535,4535,4535,0
|
|
20231102,125400,59042880,4535,4535,4535,4535,2
|
|
20231102,125300,59033810,4535,4535,4535,4535,10
|
|
20231102,125200,58988460,4535,4535,4535,4535,0
|
|
20231102,125100,58988460,4535,4535,4535,4535,0
|
|
20231102,125000,58988460,4535,4535,4535,4535,0
|
|
20231102,124900,58988460,4535,4535,4535,4535,0
|
|
20231102,124800,58988460,4535,4535,4535,4535,0
|
|
20231102,124700,58988460,4535,4535,4535,4535,0
|
|
20231102,124600,58988460,4535,4535,4535,4535,23
|
|
20231102,124500,58884155,4535,4535,4535,4535,1
|
|
20231102,124400,58879620,4530,4530,4530,4530,881
|
|
20231102,124300,54888690,4505,4520,4520,4505,170
|
|
20231102,124200,54122045,4525,4525,4525,4525,392
|
|
20231102,124100,52348245,4515,4515,4515,4515,0
|
|
20231102,124000,52348245,4515,4515,4515,4515,0
|
|
20231102,123900,52348245,4515,4515,4515,4515,0
|
|
20231102,123800,52348245,4515,4515,4515,4515,0
|
|
20231102,123700,52348245,4515,4515,4515,4515,0
|
|
20231102,123600,52348245,4515,4515,4515,4515,0
|
|
20231102,123500,52348245,4515,4525,4525,4515,4
|
|
20231102,123400,52330155,4525,4525,4525,4525,0
|
|
20231102,123300,52330155,4525,4525,4525,4525,1
|
|
20231102,123200,52325630,4525,4525,4525,4525,10
|
|
20231102,123100,52280380,4525,4525,4525,4525,22
|
|
20231102,123000,52180830,4525,4525,4525,4525,0
|
|
20231102,122900,52180830,4525,4525,4525,4525,0
|
|
20231102,122800,52180830,4525,4525,4525,4525,0
|
|
20231102,122700,52180830,4525,4525,4525,4525,0
|
|
20231102,122600,52180830,4525,4525,4525,4525,0
|
|
20231102,122500,52180830,4525,4525,4525,4525,0
|
|
20231102,122400,52180830,4525,4525,4525,4525,0
|
|
20231102,122300,52180830,4525,4525,4525,4525,0
|
|
20231102,122200,52180830,4525,4525,4525,4525,0
|
|
20231102,122100,52180830,4525,4525,4525,4525,684
|
|
20231102,122000,49085730,4525,4520,4525,4520,1057
|
|
20231102,121900,44308085,4525,4525,4525,4525,10
|
|
20231102,121800,44262835,4510,4510,4510,4510,0
|
|
20231102,121700,44262835,4510,4510,4510,4510,0
|
|
20231102,121600,44262835,4510,4510,4510,4510,1
|
|
20231102,121500,44258325,4525,4525,4525,4525,0
|
|
20231102,121400,44258325,4525,4525,4525,4525,2
|
|
20231102,121300,44249275,4505,4510,4510,4505,191
|
|
20231102,121200,43388770,4525,4525,4525,4525,0
|
|
20231102,121100,43388770,4525,4525,4525,4525,0
|
|
20231102,121000,43388770,4525,4525,4525,4525,0
|
|
20231102,120900,43388770,4525,4525,4525,4525,0
|
|
20231102,120800,43388770,4525,4520,4525,4520,20
|
|
20231102,120700,43298275,4525,4525,4525,4525,0
|
|
20231102,120600,43298275,4525,4525,4525,4525,0
|
|
20231102,120500,43298275,4525,4525,4525,4525,0
|
|
20231102,120400,43298275,4525,4525,4525,4525,0
|
|
20231102,120300,43298275,4525,4525,4525,4525,0
|
|
20231102,120200,43298275,4525,4525,4525,4525,0
|
|
20231102,120100,43298275,4525,4525,4525,4525,0
|
|
20231102,120000,43298275,4525,4525,4525,4525,2
|
|
20231102,115900,43289225,4500,4500,4500,4500,0
|
|
20231102,115800,43289225,4500,4500,4500,4500,0
|
|
20231102,115700,43289225,4500,4515,4515,4500,400
|
|
20231102,115600,41487100,4515,4515,4515,4515,0
|
|
20231102,115500,41487100,4515,4515,4515,4515,36
|
|
20231102,115400,41324560,4515,4515,4515,4515,0
|
|
20231102,115300,41324560,4515,4515,4515,4515,0
|
|
20231102,115200,41324560,4515,4515,4515,4515,0
|
|
20231102,115100,41324560,4515,4515,4515,4515,300
|
|
20231102,115000,39970060,4525,4525,4525,4525,0
|
|
20231102,114900,39970060,4525,4525,4525,4525,0
|
|
20231102,114800,39970060,4525,4525,4525,4525,5
|
|
20231102,114700,39947435,4525,4525,4525,4525,10
|
|
20231102,114600,39902185,4515,4515,4515,4515,0
|
|
20231102,114500,39902185,4515,4515,4515,4515,4
|
|
20231102,114400,39884125,4515,4515,4515,4515,0
|
|
20231102,114300,39884125,4515,4515,4515,4515,0
|
|
20231102,114200,39884125,4515,4515,4515,4515,0
|
|
20231102,114100,39884125,4515,4515,4515,4515,0
|
|
20231102,114000,39884125,4515,4515,4515,4515,0
|
|
20231102,113900,39884125,4515,4515,4515,4515,0
|
|
20231102,113800,39884125,4515,4515,4515,4515,0
|
|
20231102,113700,39884125,4515,4515,4515,4515,0
|
|
20231102,113600,39884125,4515,4515,4515,4515,0
|
|
20231102,113500,39884125,4515,4515,4515,4515,0
|
|
20231102,113400,39884125,4515,4515,4515,4515,0
|
|
20231102,113300,39884125,4515,4515,4515,4515,0
|
|
20231102,113200,39884125,4515,4515,4515,4515,0
|
|
20231102,113100,39884125,4515,4515,4515,4515,0
|
|
20231102,113000,39884125,4515,4515,4515,4515,0
|
|
20231102,112900,39884125,4515,4515,4515,4515,0
|
|
20231102,112800,39884125,4515,4515,4515,4515,0
|
|
20231102,112700,39884125,4515,4515,4515,4515,0
|
|
20231102,112600,39884125,4515,4515,4515,4515,1
|
|
20231102,112500,39879610,4525,4515,4525,4515,2
|
|
20231102,112400,39870570,4525,4525,4525,4525,0
|
|
20231102,112300,39870570,4525,4525,4525,4525,0
|
|
20231102,112200,39870570,4525,4525,4525,4525,0
|
|
20231102,112100,39870570,4525,4525,4525,4525,0
|
|
20231102,112000,39870570,4525,4525,4525,4525,0
|
|
20231102,111900,39870570,4525,4525,4525,4525,220
|
|
20231102,111800,38875070,4525,4525,4525,4525,40
|
|
20231102,111700,38694070,4525,4525,4525,4525,0
|
|
20231102,111600,38694070,4525,4525,4525,4525,0
|
|
20231102,111500,38694070,4525,4525,4525,4525,0
|
|
20231102,111400,38694070,4525,4525,4525,4525,0
|
|
20231102,111300,38694070,4525,4525,4525,4525,0
|
|
20231102,111200,38694070,4525,4525,4525,4525,0
|
|
20231102,111100,38694070,4525,4525,4525,4525,0
|
|
20231102,111000,38694070,4525,4525,4525,4525,0
|
|
20231102,110900,38694070,4525,4525,4525,4525,0
|
|
20231102,110800,38694070,4525,4525,4525,4525,0
|
|
20231102,110700,38694070,4525,4520,4525,4520,28
|
|
20231102,110600,38567505,4525,4525,4525,4525,0
|
|
20231102,110500,38567505,4525,4525,4525,4525,1
|
|
20231102,110400,38562980,4525,4525,4525,4525,0
|
|
20231102,110300,38562980,4525,4525,4525,4525,0
|
|
20231102,110200,38562980,4525,4525,4525,4525,0
|
|
20231102,110100,38562980,4525,4525,4525,4525,0
|
|
20231102,110000,38562980,4525,4525,4525,4525,0
|
|
20231102,105900,38562980,4525,4520,4525,4520,3
|
|
20231102,105800,38549410,4520,4520,4520,4520,100
|
|
20231102,105700,38097410,4525,4525,4525,4525,0
|
|
20231102,105600,38097410,4525,4525,4525,4525,0
|
|
20231102,105500,38097410,4525,4525,4525,4525,0
|
|
20231102,105400,38097410,4525,4525,4525,4525,0
|
|
20231102,105300,38097410,4525,4525,4525,4525,72
|
|
20231102,105200,37771610,4530,4530,4530,4530,0
|
|
20231102,105100,37771610,4530,4530,4530,4530,0
|
|
20231102,105000,37771610,4530,4530,4530,4530,0
|
|
20231102,104900,37771610,4530,4530,4530,4530,0
|
|
20231102,104800,37771610,4530,4530,4530,4530,0
|
|
20231102,104700,37771610,4530,4530,4530,4530,0
|
|
20231102,104600,37771610,4530,4530,4530,4530,0
|
|
20231102,104500,37771610,4530,4530,4530,4530,0
|
|
20231102,104400,37771610,4530,4530,4530,4530,0
|
|
20231102,104300,37771610,4530,4530,4530,4530,2
|
|
20231102,104200,37762550,4525,4530,4530,4525,22
|
|
20231102,104100,37662965,4530,4530,4530,4530,0
|
|
20231102,104000,37662965,4530,4530,4530,4530,0
|
|
20231102,103900,37662965,4530,4530,4530,4530,0
|
|
20231102,103800,37662965,4530,4530,4530,4530,0
|
|
20231102,103700,37662965,4530,4530,4530,4530,0
|
|
20231102,103600,37662965,4530,4530,4530,4530,5
|
|
20231102,103500,37640315,4535,4535,4535,4535,0
|
|
20231102,103400,37640315,4535,4535,4535,4535,10
|
|
20231102,103300,37594965,4530,4530,4530,4530,20
|
|
20231102,103200,37504365,4530,4530,4530,4530,0
|
|
20231102,103100,37504365,4530,4530,4530,4530,1
|
|
20231102,103000,37499835,4535,4535,4535,4535,0
|
|
20231102,102900,37499835,4535,4535,4535,4535,0
|
|
20231102,102800,37499835,4535,4535,4535,4535,15
|
|
20231102,102700,37431810,4530,4530,4530,4530,0
|
|
20231102,102600,37431810,4530,4530,4530,4530,3
|
|
20231102,102500,37418220,4535,4535,4535,4535,2
|
|
20231102,102400,37409150,4535,4535,4535,4535,2
|
|
20231102,102300,37400080,4525,4535,4535,4525,61
|
|
20231102,102200,37124045,4535,4535,4535,4535,0
|
|
20231102,102100,37124045,4535,4535,4535,4535,3
|
|
20231102,102000,37110440,4535,4535,4535,4535,0
|
|
20231102,101900,37110440,4535,4535,4535,4535,0
|
|
20231102,101800,37110440,4535,4535,4535,4535,0
|
|
20231102,101700,37110440,4535,4535,4535,4535,0
|
|
20231102,101600,37110440,4535,4535,4535,4535,7
|
|
20231102,101500,37078695,4535,4535,4535,4535,0
|
|
20231102,101400,37078695,4535,4535,4535,4535,0
|
|
20231102,101300,37078695,4535,4520,4535,4520,120
|
|
20231102,101200,36535995,4535,4535,4535,4535,0
|
|
20231102,101100,36535995,4535,4535,4535,4535,0
|
|
20231102,101000,36535995,4535,4535,4535,4535,0
|
|
20231102,100900,36535995,4535,4535,4535,4535,0
|
|
20231102,100800,36535995,4535,4535,4535,4535,0
|
|
20231102,100700,36535995,4535,4520,4535,4520,20
|
|
20231102,100600,36445385,4520,4535,4535,4520,314
|
|
20231102,100500,35025805,4535,4535,4535,4535,1
|
|
20231102,100400,35021270,4535,4530,4535,4530,130
|
|
20231102,100300,34432320,4530,4530,4530,4530,0
|
|
20231102,100200,34432320,4530,4530,4530,4530,1
|
|
20231102,100100,34427790,4530,4530,4530,4530,1
|
|
20231102,100000,34423260,4530,4530,4530,4530,0
|
|
20231102,095900,34423260,4530,4530,4530,4530,0
|
|
20231102,095800,34423260,4530,4530,4530,4530,0
|
|
20231102,095700,34423260,4530,4530,4530,4530,0
|
|
20231102,095600,34423260,4530,4530,4530,4530,0
|
|
20231102,095500,34423260,4530,4515,4530,4515,312
|
|
20231102,095400,33012750,4515,4520,4520,4460,1492
|
|
20231102,095300,26306010,4520,4520,4520,4520,0
|
|
20231102,095200,26306010,4520,4520,4520,4520,0
|
|
20231102,095100,26306010,4520,4520,4520,4520,2
|
|
20231102,095000,26296970,4520,4520,4520,4520,0
|
|
20231102,094900,26296970,4520,4520,4520,4520,0
|
|
20231102,094800,26296970,4520,4520,4520,4520,0
|
|
20231102,094700,26296970,4520,4515,4520,4515,171
|
|
20231102,094600,25524900,4515,4505,4515,4505,103
|
|
20231102,094500,25060500,4510,4510,4510,4510,0
|
|
20231102,094400,25060500,4510,4510,4510,4510,0
|
|
20231102,094300,25060500,4510,4510,4510,4510,0
|
|
20231102,094200,25060500,4510,4510,4510,4510,50
|
|
20231102,094100,24835000,4515,4515,4515,4515,0
|
|
20231102,094000,24835000,4515,4515,4515,4515,0
|
|
20231102,093900,24835000,4515,4515,4515,4515,0
|
|
20231102,093800,24835000,4515,4515,4515,4515,2
|
|
20231102,093700,24825970,4515,4515,4515,4515,0
|
|
20231102,093600,24825970,4515,4515,4515,4515,0
|
|
20231102,093500,24825970,4515,4515,4515,4515,0
|
|
20231102,093400,24825970,4515,4515,4515,4515,0
|
|
20231102,093300,24825970,4515,4515,4515,4515,0
|
|
20231102,093200,24825970,4515,4515,4515,4515,0
|
|
20231102,093100,24825970,4515,4515,4515,4515,25
|
|
20231102,093000,24713095,4510,4510,4510,4510,0
|
|
20231102,092900,24713095,4510,4510,4510,4510,40
|
|
20231102,092800,24532695,4510,4510,4510,4510,0
|
|
20231102,092700,24532695,4510,4510,4510,4510,10
|
|
20231102,092600,24487595,4515,4515,4515,4515,0
|
|
20231102,092500,24487595,4515,4515,4515,4515,0
|
|
20231102,092400,24487595,4515,4515,4515,4515,0
|
|
20231102,092300,24487595,4515,4515,4515,4515,0
|
|
20231102,092200,24487595,4515,4515,4515,4515,0
|
|
20231102,092100,24487595,4515,4515,4515,4515,0
|
|
20231102,092000,24487595,4515,4515,4515,4515,5
|
|
20231102,091900,24465020,4515,4515,4515,4515,5
|
|
20231102,091800,24442445,4515,4515,4515,4515,0
|
|
20231102,091700,24442445,4515,4515,4515,4515,0
|
|
20231102,091600,24442445,4515,4500,4515,4500,434
|
|
20231102,091500,22485670,4500,4500,4500,4500,15
|
|
20231102,091400,22418170,4500,4500,4500,4500,2
|
|
20231102,091300,22409170,4500,4500,4500,4500,0
|
|
20231102,091200,22409170,4500,4500,4500,4500,0
|
|
20231102,091100,22409170,4500,4500,4500,4500,81
|
|
20231102,091000,22044670,4500,4495,4500,4495,137
|
|
20231102,090900,21428850,4495,4495,4495,4495,1
|
|
20231102,090800,21424355,4495,4495,4495,4495,0
|
|
20231102,090700,21424355,4495,4485,4495,4485,142
|
|
20231102,090600,20787030,4485,4485,4485,4485,0
|
|
20231102,090500,20787030,4485,4485,4485,4485,0
|
|
20231102,090400,20787030,4485,4485,4485,4485,50
|
|
20231102,090300,20562780,4485,4480,4485,4480,2
|
|
20231102,090200,20553815,4480,4480,4480,4480,1035
|
|
20231102,090100,15917015,4480,4475,4480,4475,2387
|
|
20231102,090000,5224495,4470,4465,4470,4465,1170
|