626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192300,79630290,4550,4550,4550,4550,1452
|
|
20231101,192200,79630290,4550,4550,4550,4550,0
|
|
20231101,192100,79630290,4550,4550,4550,4550,0
|
|
20231101,192000,79630290,4550,4550,4550,4550,0
|
|
20231101,191900,79630290,4550,4550,4550,4550,0
|
|
20231101,191800,79630290,4550,4550,4550,4550,0
|
|
20231101,191700,79630290,4550,4550,4550,4550,0
|
|
20231101,191600,79630290,4550,4550,4550,4550,0
|
|
20231101,191500,79630290,4550,4550,4550,4550,0
|
|
20231101,191400,79630290,4550,4550,4550,4550,0
|
|
20231101,191300,79630290,4550,4550,4550,4550,0
|
|
20231101,191200,79630290,4550,4550,4550,4550,0
|
|
20231101,191100,79630290,4550,4550,4550,4550,0
|
|
20231101,191000,79630290,4550,4550,4550,4550,0
|
|
20231101,190900,79630290,4550,4550,4550,4550,0
|
|
20231101,190800,79630290,4550,4550,4550,4550,0
|
|
20231101,190700,79630290,4550,4550,4550,4550,0
|
|
20231101,190600,79630290,4550,4550,4550,4550,0
|
|
20231101,190500,79630290,4550,4550,4550,4550,0
|
|
20231101,190400,79630290,4550,4550,4550,4550,0
|
|
20231101,190300,79630290,4550,4550,4550,4550,0
|
|
20231101,190200,79630290,4550,4550,4550,4550,0
|
|
20231101,190100,79630290,4550,4550,4550,4550,0
|
|
20231101,190000,79630290,4550,4550,4550,4550,0
|
|
20231101,185900,79630290,4550,4550,4550,4550,0
|
|
20231101,185800,79630290,4550,4550,4550,4550,0
|
|
20231101,185700,79630290,4550,4550,4550,4550,0
|
|
20231101,185600,79630290,4550,4550,4550,4550,0
|
|
20231101,185500,79630290,4550,4550,4550,4550,0
|
|
20231101,185400,79630290,4550,4550,4550,4550,0
|
|
20231101,185300,79630290,4550,4550,4550,4550,1452
|
|
20231101,185200,79630290,4550,4550,4550,4550,0
|
|
20231101,185100,79630290,4550,4550,4550,4550,0
|
|
20231101,185000,79630290,4550,4550,4550,4550,0
|
|
20231101,184900,79630290,4550,4550,4550,4550,0
|
|
20231101,184800,79630290,4550,4550,4550,4550,0
|
|
20231101,184700,79630290,4550,4550,4550,4550,0
|
|
20231101,184600,79630290,4550,4550,4550,4550,0
|
|
20231101,184500,79630290,4550,4550,4550,4550,0
|
|
20231101,184400,79630290,4550,4550,4550,4550,0
|
|
20231101,184300,79630290,4550,4550,4550,4550,0
|
|
20231101,184200,79630290,4550,4550,4550,4550,0
|
|
20231101,184100,79630290,4550,4550,4550,4550,0
|
|
20231101,184000,79630290,4550,4550,4550,4550,0
|
|
20231101,183900,79630290,4550,4550,4550,4550,0
|
|
20231101,183800,79630290,4550,4550,4550,4550,0
|
|
20231101,183700,79630290,4550,4550,4550,4550,0
|
|
20231101,183600,79630290,4550,4550,4550,4550,0
|
|
20231101,183500,79630290,4550,4550,4550,4550,0
|
|
20231101,183400,79630290,4550,4550,4550,4550,0
|
|
20231101,183300,79630290,4550,4550,4550,4550,0
|
|
20231101,183200,79630290,4550,4550,4550,4550,0
|
|
20231101,183100,79630290,4550,4550,4550,4550,0
|
|
20231101,183000,79630290,4550,4550,4550,4550,0
|
|
20231101,182900,79630290,4550,4550,4550,4550,0
|
|
20231101,182800,79630290,4550,4550,4550,4550,0
|
|
20231101,182700,79630290,4550,4550,4550,4550,0
|
|
20231101,182600,79630290,4550,4550,4550,4550,0
|
|
20231101,182500,79630290,4550,4550,4550,4550,0
|
|
20231101,182400,79630290,4550,4550,4550,4550,0
|
|
20231101,182300,79630290,4550,4550,4550,4550,1452
|
|
20231101,182200,79630290,4550,4550,4550,4550,0
|
|
20231101,182100,79630290,4550,4550,4550,4550,0
|
|
20231101,182000,79630290,4550,4550,4550,4550,0
|
|
20231101,181900,79630290,4550,4550,4550,4550,0
|
|
20231101,181800,79630290,4550,4550,4550,4550,0
|
|
20231101,181700,79630290,4550,4550,4550,4550,0
|
|
20231101,181600,79630290,4550,4550,4550,4550,0
|
|
20231101,181500,79630290,4550,4550,4550,4550,0
|
|
20231101,181400,79630290,4550,4550,4550,4550,0
|
|
20231101,181300,79630290,4550,4550,4550,4550,0
|
|
20231101,181200,79630290,4550,4550,4550,4550,0
|
|
20231101,181100,79630290,4550,4550,4550,4550,0
|
|
20231101,181000,79630290,4550,4550,4550,4550,0
|
|
20231101,180900,79630290,4550,4550,4550,4550,0
|
|
20231101,180800,79630290,4550,4550,4550,4550,0
|
|
20231101,180700,79630290,4550,4550,4550,4550,0
|
|
20231101,180600,79630290,4550,4550,4550,4550,0
|
|
20231101,180500,79630290,4550,4550,4550,4550,0
|
|
20231101,180400,79630290,4550,4550,4550,4550,0
|
|
20231101,180300,79630290,4550,4550,4550,4550,0
|
|
20231101,180200,79630290,4550,4550,4550,4550,0
|
|
20231101,180100,79630290,4550,4550,4550,4550,0
|
|
20231101,180000,79630290,4550,4550,4550,4550,0
|
|
20231101,175900,79630290,4550,4550,4550,4550,0
|
|
20231101,175800,79630290,4550,4550,4550,4550,0
|
|
20231101,175700,79630290,4550,4550,4550,4550,0
|
|
20231101,175600,79630290,4550,4550,4550,4550,0
|
|
20231101,175500,79630290,4550,4550,4550,4550,0
|
|
20231101,175400,79630290,4550,4550,4550,4550,0
|
|
20231101,175300,79630290,4550,4550,4550,4550,1452
|
|
20231101,175200,79630290,4550,4550,4550,4550,0
|
|
20231101,175100,79630290,4550,4550,4550,4550,0
|
|
20231101,175000,79630290,4550,4550,4550,4550,0
|
|
20231101,174900,79630290,4550,4550,4550,4550,0
|
|
20231101,174800,79630290,4550,4550,4550,4550,0
|
|
20231101,174700,79630290,4550,4550,4550,4550,0
|
|
20231101,174600,79630290,4550,4550,4550,4550,0
|
|
20231101,174500,79630290,4550,4550,4550,4550,0
|
|
20231101,174400,79630290,4550,4550,4550,4550,0
|
|
20231101,174300,79630290,4550,4550,4550,4550,0
|
|
20231101,174200,79630290,4550,4550,4550,4550,0
|
|
20231101,174100,79630290,4550,4550,4550,4550,0
|
|
20231101,174000,79630290,4550,4550,4550,4550,0
|
|
20231101,173900,79630290,4550,4550,4550,4550,0
|
|
20231101,173800,79630290,4550,4550,4550,4550,0
|
|
20231101,173700,79630290,4550,4550,4550,4550,0
|
|
20231101,173600,79630290,4550,4550,4550,4550,0
|
|
20231101,173500,79630290,4550,4550,4550,4550,0
|
|
20231101,173400,79630290,4550,4550,4550,4550,0
|
|
20231101,173300,79630290,4550,4550,4550,4550,0
|
|
20231101,173200,79630290,4550,4550,4550,4550,0
|
|
20231101,173100,79630290,4550,4550,4550,4550,0
|
|
20231101,173000,79630290,4550,4550,4550,4550,0
|
|
20231101,172900,79630290,4550,4550,4550,4550,0
|
|
20231101,172800,79630290,4550,4550,4550,4550,0
|
|
20231101,172700,79630290,4550,4550,4550,4550,0
|
|
20231101,172600,79630290,4550,4550,4550,4550,0
|
|
20231101,172500,79630290,4550,4550,4550,4550,0
|
|
20231101,172400,79630290,4550,4550,4550,4550,0
|
|
20231101,172300,79630290,4550,4550,4550,4550,1452
|
|
20231101,172200,79630290,4550,4550,4550,4550,0
|
|
20231101,172100,79630290,4550,4550,4550,4550,0
|
|
20231101,172000,79630290,4550,4550,4550,4550,0
|
|
20231101,171900,79630290,4550,4550,4550,4550,0
|
|
20231101,171800,79630290,4550,4550,4550,4550,0
|
|
20231101,171700,79630290,4550,4550,4550,4550,0
|
|
20231101,171600,79630290,4550,4550,4550,4550,0
|
|
20231101,171500,79630290,4550,4550,4550,4550,0
|
|
20231101,171400,79630290,4550,4550,4550,4550,0
|
|
20231101,171300,79630290,4550,4550,4550,4550,0
|
|
20231101,171200,79630290,4550,4550,4550,4550,0
|
|
20231101,171100,79630290,4550,4550,4550,4550,0
|
|
20231101,171000,79630290,4550,4550,4550,4550,0
|
|
20231101,170900,79630290,4550,4550,4550,4550,0
|
|
20231101,170800,79630290,4550,4550,4550,4550,0
|
|
20231101,170700,79630290,4550,4550,4550,4550,0
|
|
20231101,170600,79630290,4550,4550,4550,4550,0
|
|
20231101,170500,79630290,4550,4550,4550,4550,0
|
|
20231101,170400,79630290,4550,4550,4550,4550,0
|
|
20231101,170300,79630290,4550,4550,4550,4550,0
|
|
20231101,170200,79630290,4550,4550,4550,4550,0
|
|
20231101,170100,79630290,4550,4550,4550,4550,0
|
|
20231101,170000,79630290,4550,4550,4550,4550,0
|
|
20231101,165900,79630290,4550,4550,4550,4550,0
|
|
20231101,165800,79630290,4550,4550,4550,4550,0
|
|
20231101,165700,79630290,4550,4550,4550,4550,0
|
|
20231101,165600,79630290,4550,4550,4550,4550,0
|
|
20231101,165500,79630290,4550,4550,4550,4550,0
|
|
20231101,165400,79630290,4550,4550,4550,4550,0
|
|
20231101,165300,79630290,4550,4550,4550,4550,1452
|
|
20231101,165200,79630290,4550,4550,4550,4550,0
|
|
20231101,165100,79630290,4550,4550,4550,4550,0
|
|
20231101,165000,79630290,4550,4550,4550,4550,0
|
|
20231101,164900,79630290,4550,4550,4550,4550,0
|
|
20231101,164800,79630290,4550,4550,4550,4550,0
|
|
20231101,164700,79630290,4550,4550,4550,4550,0
|
|
20231101,164600,79630290,4550,4550,4550,4550,0
|
|
20231101,164500,79630290,4550,4550,4550,4550,0
|
|
20231101,164400,79630290,4550,4550,4550,4550,0
|
|
20231101,164300,79630290,4550,4550,4550,4550,0
|
|
20231101,164200,79630290,4550,4550,4550,4550,0
|
|
20231101,164100,79630290,4550,4550,4550,4550,0
|
|
20231101,164000,79630290,4550,4550,4550,4550,0
|
|
20231101,163900,79630290,4550,4550,4550,4550,0
|
|
20231101,163800,79630290,4550,4550,4550,4550,0
|
|
20231101,163700,79630290,4550,4550,4550,4550,0
|
|
20231101,163600,79630290,4550,4550,4550,4550,0
|
|
20231101,163500,79630290,4550,4550,4550,4550,0
|
|
20231101,163400,79630290,4550,4550,4550,4550,0
|
|
20231101,163300,79630290,4550,4550,4550,4550,0
|
|
20231101,163200,79630290,4550,4550,4550,4550,0
|
|
20231101,163100,79630290,4550,4550,4550,4550,0
|
|
20231101,163000,79630290,4550,4550,4550,4550,0
|
|
20231101,162900,79630290,4550,4550,4550,4550,0
|
|
20231101,162800,79630290,4550,4550,4550,4550,0
|
|
20231101,162700,79630290,4550,4550,4550,4550,0
|
|
20231101,162600,79630290,4550,4550,4550,4550,0
|
|
20231101,162500,79630290,4550,4550,4550,4550,0
|
|
20231101,162400,79630290,4550,4550,4550,4550,0
|
|
20231101,162300,79630290,4550,4550,4550,4550,1452
|
|
20231101,162200,79630290,4550,4550,4550,4550,0
|
|
20231101,162100,79630290,4550,4550,4550,4550,0
|
|
20231101,162000,79630290,4550,4550,4550,4550,0
|
|
20231101,161900,79630290,4550,4550,4550,4550,0
|
|
20231101,161800,79630290,4550,4550,4550,4550,0
|
|
20231101,161700,79630290,4550,4550,4550,4550,0
|
|
20231101,161600,79630290,4550,4550,4550,4550,0
|
|
20231101,161500,79630290,4550,4550,4550,4550,0
|
|
20231101,161400,79630290,4550,4550,4550,4550,0
|
|
20231101,161300,79630290,4550,4550,4550,4550,0
|
|
20231101,161200,79630290,4550,4550,4550,4550,0
|
|
20231101,161100,79630290,4550,4550,4550,4550,0
|
|
20231101,161000,79630290,4550,4550,4550,4550,0
|
|
20231101,160900,79630290,4550,4550,4550,4550,0
|
|
20231101,160800,79630290,4550,4550,4550,4550,0
|
|
20231101,160700,79630290,4550,4550,4550,4550,0
|
|
20231101,160600,79630290,4550,4550,4550,4550,0
|
|
20231101,160500,79630290,4550,4550,4550,4550,0
|
|
20231101,160400,79630290,4550,4550,4550,4550,0
|
|
20231101,160300,79630290,4550,4550,4550,4550,0
|
|
20231101,160200,79630290,4550,4550,4550,4550,0
|
|
20231101,160100,79630290,4550,4550,4550,4550,0
|
|
20231101,160000,79630290,4550,4550,4550,4550,0
|
|
20231101,155900,79630290,4550,4550,4550,4550,0
|
|
20231101,155800,79630290,4550,4550,4550,4550,0
|
|
20231101,155700,79630290,4550,4550,4550,4550,0
|
|
20231101,155600,79630290,4550,4550,4550,4550,0
|
|
20231101,155500,79630290,4550,4550,4550,4550,0
|
|
20231101,155400,79630290,4550,4550,4550,4550,0
|
|
20231101,155300,79630290,4550,4550,4550,4550,1452
|
|
20231101,155200,79630290,4550,4550,4550,4550,0
|
|
20231101,155100,79630290,4550,4550,4550,4550,0
|
|
20231101,155000,79630290,4550,4550,4550,4550,0
|
|
20231101,154900,79630290,4550,4550,4550,4550,0
|
|
20231101,154800,79630290,4550,4550,4550,4550,0
|
|
20231101,154700,79630290,4550,4550,4550,4550,0
|
|
20231101,154600,79630290,4550,4550,4550,4550,0
|
|
20231101,154500,79630290,4550,4550,4550,4550,0
|
|
20231101,154400,79630290,4550,4550,4550,4550,0
|
|
20231101,154300,79630290,4550,4550,4550,4550,0
|
|
20231101,154200,79630290,4550,4550,4550,4550,0
|
|
20231101,154100,79630290,4550,4550,4550,4550,0
|
|
20231101,154000,79630290,4550,4550,4550,4550,0
|
|
20231101,153900,79630290,4550,4550,4550,4550,0
|
|
20231101,153800,79630290,4550,4550,4550,4550,0
|
|
20231101,153700,79630290,4550,4550,4550,4550,0
|
|
20231101,153600,79630290,4550,4550,4550,4550,0
|
|
20231101,153500,79630290,4550,4550,4550,4550,0
|
|
20231101,153400,79630290,4550,4550,4550,4550,0
|
|
20231101,153300,79630290,4550,4550,4550,4550,0
|
|
20231101,153200,79630290,4550,4550,4550,4550,0
|
|
20231101,153100,79630290,4550,4550,4550,4550,0
|
|
20231101,153000,79630290,4550,4550,4550,4550,1452
|
|
20231101,152900,73023690,4525,4525,4525,4525,0
|
|
20231101,152800,73023690,4525,4525,4525,4525,0
|
|
20231101,152700,73023690,4525,4525,4525,4525,0
|
|
20231101,152600,73023690,4525,4525,4525,4525,0
|
|
20231101,152500,73023690,4525,4525,4525,4525,0
|
|
20231101,152400,73023690,4525,4525,4525,4525,0
|
|
20231101,152300,73023690,4525,4525,4525,4525,0
|
|
20231101,152200,73023690,4525,4525,4525,4525,0
|
|
20231101,152100,73023690,4525,4525,4525,4525,0
|
|
20231101,152000,73023690,4525,4525,4525,4525,0
|
|
20231101,151900,73023690,4525,4530,4555,4525,15
|
|
20231101,151800,72955650,4555,4555,4555,4555,0
|
|
20231101,151700,72955650,4555,4555,4555,4555,0
|
|
20231101,151600,72955650,4555,4555,4555,4555,1
|
|
20231101,151500,72951095,4535,4535,4535,4535,1
|
|
20231101,151400,72946560,4555,4555,4555,4555,0
|
|
20231101,151300,72946560,4555,4555,4555,4525,44
|
|
20231101,151200,72746170,4555,4555,4555,4555,0
|
|
20231101,151100,72746170,4555,4550,4555,4550,100
|
|
20231101,151000,72290695,4555,4555,4555,4555,100
|
|
20231101,150900,71835195,4555,4550,4555,4550,13
|
|
20231101,150800,71776040,4520,4520,4520,4520,0
|
|
20231101,150700,71776040,4520,4520,4520,4520,0
|
|
20231101,150600,71776040,4520,4520,4520,4520,2
|
|
20231101,150500,71767000,4540,4540,4540,4540,0
|
|
20231101,150400,71767000,4540,4540,4540,4540,45
|
|
20231101,150300,71562700,4515,4515,4515,4515,0
|
|
20231101,150200,71562700,4515,4515,4515,4515,0
|
|
20231101,150100,71562700,4515,4515,4515,4515,0
|
|
20231101,150000,71562700,4515,4515,4515,4515,0
|
|
20231101,145900,71562700,4515,4515,4515,4515,0
|
|
20231101,145800,71562700,4515,4515,4515,4515,0
|
|
20231101,145700,71562700,4515,4515,4515,4515,0
|
|
20231101,145600,71562700,4515,4515,4515,4515,0
|
|
20231101,145500,71562700,4515,4515,4515,4515,0
|
|
20231101,145400,71562700,4515,4515,4515,4515,0
|
|
20231101,145300,71562700,4515,4515,4515,4515,0
|
|
20231101,145200,71562700,4515,4515,4515,4515,0
|
|
20231101,145100,71562700,4515,4515,4515,4515,0
|
|
20231101,145000,71562700,4515,4515,4515,4515,42
|
|
20231101,144900,71373070,4515,4515,4515,4515,0
|
|
20231101,144800,71373070,4515,4515,4515,4515,100
|
|
20231101,144700,70921570,4550,4525,4550,4510,214
|
|
20231101,144600,69955865,4530,4530,4530,4530,0
|
|
20231101,144500,69955865,4530,4530,4530,4530,0
|
|
20231101,144400,69955865,4530,4530,4530,4530,0
|
|
20231101,144300,69955865,4530,4530,4530,4530,187
|
|
20231101,144200,69108755,4555,4555,4555,4555,0
|
|
20231101,144100,69108755,4555,4555,4555,4555,0
|
|
20231101,144000,69108755,4555,4555,4555,4555,0
|
|
20231101,143900,69108755,4555,4555,4555,4555,1
|
|
20231101,143800,69104200,4555,4555,4555,4555,0
|
|
20231101,143700,69104200,4555,4555,4555,4555,0
|
|
20231101,143600,69104200,4555,4555,4555,4555,0
|
|
20231101,143500,69104200,4555,4555,4555,4555,0
|
|
20231101,143400,69104200,4555,4555,4555,4555,0
|
|
20231101,143300,69104200,4555,4555,4555,4555,0
|
|
20231101,143200,69104200,4555,4555,4555,4555,0
|
|
20231101,143100,69104200,4555,4555,4555,4555,0
|
|
20231101,143000,69104200,4555,4555,4555,4555,0
|
|
20231101,142900,69104200,4555,4555,4555,4555,0
|
|
20231101,142800,69104200,4555,4555,4555,4555,0
|
|
20231101,142700,69104200,4555,4555,4555,4555,0
|
|
20231101,142600,69104200,4555,4555,4555,4555,0
|
|
20231101,142500,69104200,4555,4555,4555,4555,0
|
|
20231101,142400,69104200,4555,4555,4555,4555,0
|
|
20231101,142300,69104200,4555,4555,4555,4555,0
|
|
20231101,142200,69104200,4555,4555,4555,4555,0
|
|
20231101,142100,69104200,4555,4555,4555,4555,0
|
|
20231101,142000,69104200,4555,4555,4555,4555,0
|
|
20231101,141900,69104200,4555,4555,4555,4555,22
|
|
20231101,141800,69003990,4555,4555,4555,4555,0
|
|
20231101,141700,69003990,4555,4555,4555,4555,0
|
|
20231101,141600,69003990,4555,4555,4555,4555,0
|
|
20231101,141500,69003990,4555,4555,4555,4555,0
|
|
20231101,141400,69003990,4555,4555,4555,4555,0
|
|
20231101,141300,69003990,4555,4555,4555,4555,0
|
|
20231101,141200,69003990,4555,4555,4555,4555,1
|
|
20231101,141100,68999435,4520,4550,4550,4515,151
|
|
20231101,141000,68313995,4550,4550,4550,4550,0
|
|
20231101,140900,68313995,4550,4550,4550,4550,0
|
|
20231101,140800,68313995,4550,4550,4550,4550,0
|
|
20231101,140700,68313995,4550,4550,4550,4550,1
|
|
20231101,140600,68309445,4525,4525,4525,4525,2
|
|
20231101,140500,68300395,4525,4530,4530,4525,52
|
|
20231101,140400,68065085,4530,4530,4530,4530,0
|
|
20231101,140300,68065085,4530,4530,4530,4530,0
|
|
20231101,140200,68065085,4530,4530,4530,4530,0
|
|
20231101,140100,68065085,4530,4530,4530,4530,498
|
|
20231101,140000,65809145,4550,4550,4550,4550,0
|
|
20231101,135900,65809145,4550,4550,4550,4550,0
|
|
20231101,135800,65809145,4550,4550,4550,4550,0
|
|
20231101,135700,65809145,4550,4550,4550,4550,0
|
|
20231101,135600,65809145,4550,4550,4550,4550,0
|
|
20231101,135500,65809145,4550,4550,4550,4550,0
|
|
20231101,135400,65809145,4550,4550,4550,4550,0
|
|
20231101,135300,65809145,4550,4550,4550,4550,0
|
|
20231101,135200,65809145,4550,4535,4550,4530,3
|
|
20231101,135100,65795530,4535,4535,4535,4535,2
|
|
20231101,135000,65786460,4550,4550,4550,4550,0
|
|
20231101,134900,65786460,4550,4550,4550,4550,0
|
|
20231101,134800,65786460,4550,4550,4550,4550,0
|
|
20231101,134700,65786460,4550,4550,4550,4550,0
|
|
20231101,134600,65786460,4550,4550,4550,4550,0
|
|
20231101,134500,65786460,4550,4550,4550,4550,0
|
|
20231101,134400,65786460,4550,4550,4550,4550,40
|
|
20231101,134300,65604460,4550,4550,4550,4550,0
|
|
20231101,134200,65604460,4550,4550,4550,4550,1
|
|
20231101,134100,65599910,4535,4550,4550,4535,2
|
|
20231101,134000,65590825,4545,4540,4545,4540,7
|
|
20231101,133900,65559040,4540,4540,4540,4540,41
|
|
20231101,133800,65372900,4550,4550,4550,4550,0
|
|
20231101,133700,65372900,4550,4540,4550,4540,55
|
|
20231101,133600,65123190,4555,4555,4555,4555,0
|
|
20231101,133500,65123190,4555,4555,4555,4555,0
|
|
20231101,133400,65123190,4555,4555,4555,4555,0
|
|
20231101,133300,65123190,4555,4555,4555,4555,0
|
|
20231101,133200,65123190,4555,4555,4555,4555,0
|
|
20231101,133100,65123190,4555,4555,4555,4555,0
|
|
20231101,133000,65123190,4555,4555,4555,4555,0
|
|
20231101,132900,65123190,4555,4555,4555,4555,0
|
|
20231101,132800,65123190,4555,4555,4555,4555,0
|
|
20231101,132700,65123190,4555,4555,4555,4555,0
|
|
20231101,132600,65123190,4555,4555,4555,4555,0
|
|
20231101,132500,65123190,4555,4555,4555,4555,0
|
|
20231101,132400,65123190,4555,4555,4555,4555,0
|
|
20231101,132300,65123190,4555,4555,4555,4555,0
|
|
20231101,132200,65123190,4555,4555,4555,4555,0
|
|
20231101,132100,65123190,4555,4555,4555,4555,0
|
|
20231101,132000,65123190,4555,4555,4555,4555,0
|
|
20231101,131900,65123190,4555,4555,4555,4555,0
|
|
20231101,131800,65123190,4555,4555,4555,4555,1
|
|
20231101,131700,65118635,4550,4550,4550,4550,131
|
|
20231101,131600,64522585,4545,4545,4545,4545,0
|
|
20231101,131500,64522585,4545,4545,4545,4545,198
|
|
20231101,131400,63622675,4545,4545,4545,4545,0
|
|
20231101,131300,63622675,4545,4545,4545,4545,0
|
|
20231101,131200,63622675,4545,4545,4545,4545,0
|
|
20231101,131100,63622675,4545,4545,4545,4545,0
|
|
20231101,131000,63622675,4545,4545,4545,4545,1
|
|
20231101,130900,63618130,4540,4540,4540,4540,0
|
|
20231101,130800,63618130,4540,4540,4540,4540,0
|
|
20231101,130700,63618130,4540,4540,4540,4540,0
|
|
20231101,130600,63618130,4540,4540,4540,4540,0
|
|
20231101,130500,63618130,4540,4540,4540,4540,1
|
|
20231101,130400,63613590,4545,4545,4545,4545,1
|
|
20231101,130300,63609045,4540,4540,4540,4540,64
|
|
20231101,130200,63318485,4545,4545,4545,4545,16
|
|
20231101,130100,63245765,4550,4550,4550,4550,0
|
|
20231101,130000,63245765,4550,4550,4550,4550,0
|
|
20231101,125900,63245765,4550,4550,4550,4550,0
|
|
20231101,125800,63245765,4550,4550,4550,4550,0
|
|
20231101,125700,63245765,4550,4550,4550,4550,0
|
|
20231101,125600,63245765,4550,4550,4550,4550,0
|
|
20231101,125500,63245765,4550,4550,4550,4550,0
|
|
20231101,125400,63245765,4550,4550,4550,4550,0
|
|
20231101,125300,63245765,4550,4550,4550,4550,0
|
|
20231101,125200,63245765,4550,4550,4550,4550,0
|
|
20231101,125100,63245765,4550,4540,4550,4540,6
|
|
20231101,125000,63218500,4535,4535,4535,4535,0
|
|
20231101,124900,63218500,4535,4535,4535,4535,1
|
|
20231101,124800,63213965,4545,4545,4545,4545,0
|
|
20231101,124700,63213965,4545,4545,4545,4545,1
|
|
20231101,124600,63209420,4555,4555,4555,4555,0
|
|
20231101,124500,63209420,4555,4555,4555,4555,0
|
|
20231101,124400,63209420,4555,4555,4555,4555,0
|
|
20231101,124300,63209420,4555,4555,4555,4555,0
|
|
20231101,124200,63209420,4555,4555,4555,4555,0
|
|
20231101,124100,63209420,4555,4555,4555,4555,0
|
|
20231101,124000,63209420,4555,4555,4555,4555,0
|
|
20231101,123900,63209420,4555,4555,4555,4555,0
|
|
20231101,123800,63209420,4555,4555,4555,4555,0
|
|
20231101,123700,63209420,4555,4555,4555,4555,0
|
|
20231101,123600,63209420,4555,4555,4555,4555,0
|
|
20231101,123500,63209420,4555,4555,4555,4555,0
|
|
20231101,123400,63209420,4555,4555,4555,4555,0
|
|
20231101,123300,63209420,4555,4555,4555,4555,0
|
|
20231101,123200,63209420,4555,4555,4555,4555,5
|
|
20231101,123100,63186645,4555,4555,4555,4555,0
|
|
20231101,123000,63186645,4555,4555,4555,4555,0
|
|
20231101,122900,63186645,4555,4555,4555,4555,0
|
|
20231101,122800,63186645,4555,4555,4555,4555,0
|
|
20231101,122700,63186645,4555,4555,4555,4555,0
|
|
20231101,122600,63186645,4555,4555,4555,4555,0
|
|
20231101,122500,63186645,4555,4555,4555,4555,0
|
|
20231101,122400,63186645,4555,4535,4555,4535,84
|
|
20231101,122300,62805685,4535,4535,4535,4535,5
|
|
20231101,122200,62783010,4550,4550,4550,4550,0
|
|
20231101,122100,62783010,4550,4550,4550,4550,0
|
|
20231101,122000,62783010,4550,4550,4550,4550,0
|
|
20231101,121900,62783010,4550,4550,4550,4550,0
|
|
20231101,121800,62783010,4550,4550,4550,4550,0
|
|
20231101,121700,62783010,4550,4550,4550,4550,1
|
|
20231101,121600,62778460,4555,4555,4555,4555,0
|
|
20231101,121500,62778460,4555,4555,4555,4555,0
|
|
20231101,121400,62778460,4555,4555,4555,4555,0
|
|
20231101,121300,62778460,4555,4555,4555,4555,0
|
|
20231101,121200,62778460,4555,4555,4555,4555,0
|
|
20231101,121100,62778460,4555,4555,4555,4555,0
|
|
20231101,121000,62778460,4555,4555,4555,4555,0
|
|
20231101,120900,62778460,4555,4555,4555,4555,0
|
|
20231101,120800,62778460,4555,4555,4555,4555,0
|
|
20231101,120700,62778460,4555,4555,4555,4555,0
|
|
20231101,120600,62778460,4555,4555,4555,4555,0
|
|
20231101,120500,62778460,4555,4555,4555,4555,0
|
|
20231101,120400,62778460,4555,4555,4555,4555,0
|
|
20231101,120300,62778460,4555,4555,4555,4555,0
|
|
20231101,120200,62778460,4555,4555,4555,4555,0
|
|
20231101,120100,62778460,4555,4555,4555,4555,0
|
|
20231101,120000,62778460,4555,4555,4555,4555,0
|
|
20231101,115900,62778460,4555,4555,4555,4555,0
|
|
20231101,115800,62778460,4555,4555,4555,4555,0
|
|
20231101,115700,62778460,4555,4555,4555,4555,0
|
|
20231101,115600,62778460,4555,4555,4555,4555,0
|
|
20231101,115500,62778460,4555,4555,4555,4555,0
|
|
20231101,115400,62778460,4555,4555,4555,4555,0
|
|
20231101,115300,62778460,4555,4555,4555,4555,1
|
|
20231101,115200,62773905,4520,4520,4520,4520,100
|
|
20231101,115100,62321905,4545,4545,4545,4545,66
|
|
20231101,115000,62021935,4545,4545,4545,4545,0
|
|
20231101,114900,62021935,4545,4545,4545,4545,1
|
|
20231101,114800,62017390,4520,4520,4520,4520,1
|
|
20231101,114700,62012870,4545,4520,4545,4520,2
|
|
20231101,114600,62003805,4545,4545,4545,4545,0
|
|
20231101,114500,62003805,4545,4545,4545,4545,0
|
|
20231101,114400,62003805,4545,4545,4545,4545,1
|
|
20231101,114300,61999260,4515,4515,4515,4515,0
|
|
20231101,114200,61999260,4515,4515,4515,4515,0
|
|
20231101,114100,61999260,4515,4515,4515,4515,0
|
|
20231101,114000,61999260,4515,4515,4515,4515,0
|
|
20231101,113900,61999260,4515,4515,4515,4515,0
|
|
20231101,113800,61999260,4515,4515,4515,4515,0
|
|
20231101,113700,61999260,4515,4515,4515,4515,0
|
|
20231101,113600,61999260,4515,4515,4515,4515,0
|
|
20231101,113500,61999260,4515,4515,4515,4515,0
|
|
20231101,113400,61999260,4515,4515,4515,4515,0
|
|
20231101,113300,61999260,4515,4515,4515,4515,0
|
|
20231101,113200,61999260,4515,4515,4515,4515,0
|
|
20231101,113100,61999260,4515,4515,4515,4515,1
|
|
20231101,113000,61994745,4545,4545,4545,4545,0
|
|
20231101,112900,61994745,4545,4545,4545,4545,0
|
|
20231101,112800,61994745,4545,4545,4545,4545,1
|
|
20231101,112700,61990200,4515,4515,4515,4515,0
|
|
20231101,112600,61990200,4515,4515,4515,4515,0
|
|
20231101,112500,61990200,4515,4515,4515,4515,0
|
|
20231101,112400,61990200,4515,4545,4545,4515,5
|
|
20231101,112300,61967505,4545,4545,4545,4545,0
|
|
20231101,112200,61967505,4545,4545,4545,4545,0
|
|
20231101,112100,61967505,4545,4545,4545,4545,0
|
|
20231101,112000,61967505,4545,4545,4545,4545,0
|
|
20231101,111900,61967505,4545,4545,4545,4545,0
|
|
20231101,111800,61967505,4545,4545,4545,4545,0
|
|
20231101,111700,61967505,4545,4545,4545,4545,44
|
|
20231101,111600,61767525,4545,4545,4545,4545,34
|
|
20231101,111500,61612995,4545,4545,4545,4545,1
|
|
20231101,111400,61608450,4515,4515,4515,4515,10
|
|
20231101,111300,61563300,4515,4515,4515,4515,0
|
|
20231101,111200,61563300,4515,4515,4515,4515,0
|
|
20231101,111100,61563300,4515,4515,4515,4515,0
|
|
20231101,111000,61563300,4515,4515,4515,4515,0
|
|
20231101,110900,61563300,4515,4515,4515,4515,0
|
|
20231101,110800,61563300,4515,4515,4515,4515,143
|
|
20231101,110700,60917655,4550,4550,4550,4550,0
|
|
20231101,110600,60917655,4550,4550,4550,4550,0
|
|
20231101,110500,60917655,4550,4550,4550,4550,0
|
|
20231101,110400,60917655,4550,4550,4550,4550,0
|
|
20231101,110300,60917655,4550,4550,4550,4550,0
|
|
20231101,110200,60917655,4550,4550,4550,4550,0
|
|
20231101,110100,60917655,4550,4550,4550,4550,0
|
|
20231101,110000,60917655,4550,4550,4550,4550,0
|
|
20231101,105900,60917655,4550,4550,4550,4550,1
|
|
20231101,105800,60913105,4525,4525,4525,4525,0
|
|
20231101,105700,60913105,4525,4525,4525,4525,0
|
|
20231101,105600,60913105,4525,4525,4525,4525,5
|
|
20231101,105500,60890480,4530,4530,4530,4530,0
|
|
20231101,105400,60890480,4530,4530,4530,4530,0
|
|
20231101,105300,60890480,4530,4530,4530,4530,4
|
|
20231101,105200,60872360,4550,4550,4550,4550,0
|
|
20231101,105100,60872360,4550,4535,4550,4535,55
|
|
20231101,105000,60622920,4530,4530,4530,4530,0
|
|
20231101,104900,60622920,4530,4550,4550,4530,6
|
|
20231101,104800,60595700,4535,4535,4535,4535,0
|
|
20231101,104700,60595700,4535,4535,4535,4535,0
|
|
20231101,104600,60595700,4535,4535,4535,4535,0
|
|
20231101,104500,60595700,4535,4535,4535,4535,1
|
|
20231101,104400,60591165,4535,4535,4535,4535,0
|
|
20231101,104300,60591165,4535,4535,4535,4535,0
|
|
20231101,104200,60591165,4535,4535,4535,4535,440
|
|
20231101,104100,58595765,4535,4535,4535,4535,0
|
|
20231101,104000,58595765,4535,4535,4535,4535,0
|
|
20231101,103900,58595765,4535,4540,4540,4535,705
|
|
20231101,103800,55398500,4545,4545,4545,4545,0
|
|
20231101,103700,55398500,4545,4545,4545,4545,0
|
|
20231101,103600,55398500,4545,4545,4545,4545,0
|
|
20231101,103500,55398500,4545,4545,4545,4545,0
|
|
20231101,103400,55398500,4545,4545,4545,4545,0
|
|
20231101,103300,55398500,4545,4545,4545,4545,0
|
|
20231101,103200,55398500,4545,4545,4545,4545,0
|
|
20231101,103100,55398500,4545,4545,4545,4545,0
|
|
20231101,103000,55398500,4545,4545,4545,4545,0
|
|
20231101,102900,55398500,4545,4545,4545,4545,0
|
|
20231101,102800,55398500,4545,4550,4550,4545,1010
|
|
20231101,102700,50803050,4570,4570,4570,4570,0
|
|
20231101,102600,50803050,4570,4570,4570,4570,0
|
|
20231101,102500,50803050,4570,4570,4570,4570,0
|
|
20231101,102400,50803050,4570,4570,4570,4570,0
|
|
20231101,102300,50803050,4570,4570,4570,4570,0
|
|
20231101,102200,50803050,4570,4570,4570,4570,0
|
|
20231101,102100,50803050,4570,4570,4570,4570,0
|
|
20231101,102000,50803050,4570,4570,4570,4570,0
|
|
20231101,101900,50803050,4570,4570,4570,4570,0
|
|
20231101,101800,50803050,4570,4570,4570,4570,0
|
|
20231101,101700,50803050,4570,4570,4570,4570,0
|
|
20231101,101600,50803050,4570,4570,4570,4570,0
|
|
20231101,101500,50803050,4570,4570,4570,4570,0
|
|
20231101,101400,50803050,4570,4570,4570,4570,0
|
|
20231101,101300,50803050,4570,4570,4570,4570,0
|
|
20231101,101200,50803050,4570,4570,4570,4570,0
|
|
20231101,101100,50803050,4570,4570,4570,4570,0
|
|
20231101,101000,50803050,4570,4565,4570,4565,2
|
|
20231101,100900,50793915,4560,4560,4560,4560,0
|
|
20231101,100800,50793915,4560,4555,4560,4555,430
|
|
20231101,100700,48835215,4555,4555,4555,4555,0
|
|
20231101,100600,48835215,4555,4555,4555,4555,0
|
|
20231101,100500,48835215,4555,4555,4555,4555,0
|
|
20231101,100400,48835215,4555,4555,4555,4555,0
|
|
20231101,100300,48835215,4555,4555,4555,4555,0
|
|
20231101,100200,48835215,4555,4555,4555,4555,1
|
|
20231101,100100,48830660,4525,4525,4525,4525,0
|
|
20231101,100000,48830660,4525,4525,4525,4525,0
|
|
20231101,095900,48830660,4525,4525,4525,4525,1
|
|
20231101,095800,48826135,4555,4555,4555,4555,1
|
|
20231101,095700,48821580,4555,4555,4555,4555,0
|
|
20231101,095600,48821580,4555,4555,4555,4555,1
|
|
20231101,095500,48817025,4540,4540,4540,4540,26
|
|
20231101,095400,48698985,4525,4525,4525,4525,6
|
|
20231101,095300,48671835,4540,4540,4540,4540,1
|
|
20231101,095200,48667295,4525,4525,4525,4525,1619
|
|
20231101,095100,41341320,4525,4525,4525,4525,110
|
|
20231101,095000,40843570,4540,4540,4540,4540,0
|
|
20231101,094900,40843570,4540,4540,4540,4540,0
|
|
20231101,094800,40843570,4540,4540,4540,4540,0
|
|
20231101,094700,40843570,4540,4540,4540,4540,0
|
|
20231101,094600,40843570,4540,4540,4540,4540,0
|
|
20231101,094500,40843570,4540,4540,4540,4540,0
|
|
20231101,094400,40843570,4540,4540,4540,4540,0
|
|
20231101,094300,40843570,4540,4530,4540,4510,1171
|
|
20231101,094200,35538970,4560,4560,4560,4560,0
|
|
20231101,094100,35538970,4560,4560,4560,4560,0
|
|
20231101,094000,35538970,4560,4560,4560,4560,0
|
|
20231101,093900,35538970,4560,4560,4560,4560,0
|
|
20231101,093800,35538970,4560,4560,4560,4560,1
|
|
20231101,093700,35534410,4560,4560,4560,4560,0
|
|
20231101,093600,35534410,4560,4560,4560,4560,0
|
|
20231101,093500,35534410,4560,4560,4560,4560,0
|
|
20231101,093400,35534410,4560,4560,4560,4560,0
|
|
20231101,093300,35534410,4560,4560,4560,4560,0
|
|
20231101,093200,35534410,4560,4560,4560,4560,1
|
|
20231101,093100,35529850,4565,4550,4565,4550,543
|
|
20231101,093000,33051865,4550,4550,4550,4550,301
|
|
20231101,092900,31682315,4535,4535,4535,4535,10
|
|
20231101,092800,31636965,4535,4535,4535,4535,0
|
|
20231101,092700,31636965,4535,4535,4535,4535,0
|
|
20231101,092600,31636965,4535,4535,4535,4535,1
|
|
20231101,092500,31632430,4535,4535,4535,4535,0
|
|
20231101,092400,31632430,4535,4505,4535,4500,1791
|
|
20231101,092300,23537470,4530,4530,4530,4530,0
|
|
20231101,092200,23537470,4530,4530,4530,4530,1
|
|
20231101,092100,23532940,4500,4500,4500,4500,0
|
|
20231101,092000,23532940,4500,4500,4500,4500,0
|
|
20231101,091900,23532940,4500,4500,4500,4500,0
|
|
20231101,091800,23532940,4500,4500,4500,4500,0
|
|
20231101,091700,23532940,4500,4500,4500,4500,1
|
|
20231101,091600,23528440,4530,4530,4530,4530,0
|
|
20231101,091500,23528440,4530,4530,4530,4530,0
|
|
20231101,091400,23528440,4530,4530,4530,4530,0
|
|
20231101,091300,23528440,4530,4530,4530,4530,0
|
|
20231101,091200,23528440,4530,4520,4530,4500,22
|
|
20231101,091100,23429010,4495,4495,4495,4495,1
|
|
20231101,091000,23424515,4495,4495,4495,4495,50
|
|
20231101,090900,23199765,4520,4515,4520,4515,22
|
|
20231101,090800,23100425,4520,4520,4520,4520,2
|
|
20231101,090700,23091385,4495,4495,4495,4495,0
|
|
20231101,090600,23091385,4495,4505,4505,4495,2150
|
|
20231101,090500,13425655,4530,4530,4530,4530,0
|
|
20231101,090400,13425655,4530,4530,4530,4530,1
|
|
20231101,090300,13421125,4525,4480,4525,4480,182
|
|
20231101,090200,12597665,4480,4485,4485,4480,361
|
|
20231101,090100,10979385,4480,4485,4485,4480,1200
|
|
20231101,090000,5602480,4480,4500,4500,4480,1245
|