625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192200,190406885,4660,4660,4660,4660,985
|
|
20231102,192100,190406885,4660,4660,4660,4660,0
|
|
20231102,192000,190406885,4660,4660,4660,4660,0
|
|
20231102,191900,190406885,4660,4660,4660,4660,0
|
|
20231102,191800,190406885,4660,4660,4660,4660,0
|
|
20231102,191700,190406885,4660,4660,4660,4660,0
|
|
20231102,191600,190406885,4660,4660,4660,4660,0
|
|
20231102,191500,190406885,4660,4660,4660,4660,0
|
|
20231102,191400,190406885,4660,4660,4660,4660,0
|
|
20231102,191300,190406885,4660,4660,4660,4660,0
|
|
20231102,191200,190406885,4660,4660,4660,4660,0
|
|
20231102,191100,190406885,4660,4660,4660,4660,0
|
|
20231102,191000,190406885,4660,4660,4660,4660,0
|
|
20231102,190900,190406885,4660,4660,4660,4660,0
|
|
20231102,190800,190406885,4660,4660,4660,4660,0
|
|
20231102,190700,190406885,4660,4660,4660,4660,0
|
|
20231102,190600,190406885,4660,4660,4660,4660,0
|
|
20231102,190500,190406885,4660,4660,4660,4660,0
|
|
20231102,190400,190406885,4660,4660,4660,4660,0
|
|
20231102,190300,190406885,4660,4660,4660,4660,0
|
|
20231102,190200,190406885,4660,4660,4660,4660,0
|
|
20231102,190100,190406885,4660,4660,4660,4660,0
|
|
20231102,190000,190406885,4660,4660,4660,4660,0
|
|
20231102,185900,190406885,4660,4660,4660,4660,0
|
|
20231102,185800,190406885,4660,4660,4660,4660,0
|
|
20231102,185700,190406885,4660,4660,4660,4660,0
|
|
20231102,185600,190406885,4660,4660,4660,4660,0
|
|
20231102,185500,190406885,4660,4660,4660,4660,0
|
|
20231102,185400,190406885,4660,4660,4660,4660,0
|
|
20231102,185300,190406885,4660,4660,4660,4660,0
|
|
20231102,185200,190406885,4660,4660,4660,4660,985
|
|
20231102,185100,190406885,4660,4660,4660,4660,0
|
|
20231102,185000,190406885,4660,4660,4660,4660,0
|
|
20231102,184900,190406885,4660,4660,4660,4660,0
|
|
20231102,184800,190406885,4660,4660,4660,4660,0
|
|
20231102,184700,190406885,4660,4660,4660,4660,0
|
|
20231102,184600,190406885,4660,4660,4660,4660,0
|
|
20231102,184500,190406885,4660,4660,4660,4660,0
|
|
20231102,184400,190406885,4660,4660,4660,4660,0
|
|
20231102,184300,190406885,4660,4660,4660,4660,0
|
|
20231102,184200,190406885,4660,4660,4660,4660,0
|
|
20231102,184100,190406885,4660,4660,4660,4660,0
|
|
20231102,184000,190406885,4660,4660,4660,4660,0
|
|
20231102,183900,190406885,4660,4660,4660,4660,0
|
|
20231102,183800,190406885,4660,4660,4660,4660,0
|
|
20231102,183700,190406885,4660,4660,4660,4660,0
|
|
20231102,183600,190406885,4660,4660,4660,4660,0
|
|
20231102,183500,190406885,4660,4660,4660,4660,0
|
|
20231102,183400,190406885,4660,4660,4660,4660,0
|
|
20231102,183300,190406885,4660,4660,4660,4660,0
|
|
20231102,183200,190406885,4660,4660,4660,4660,0
|
|
20231102,183100,190406885,4660,4660,4660,4660,0
|
|
20231102,183000,190406885,4660,4660,4660,4660,0
|
|
20231102,182900,190406885,4660,4660,4660,4660,0
|
|
20231102,182800,190406885,4660,4660,4660,4660,0
|
|
20231102,182700,190406885,4660,4660,4660,4660,0
|
|
20231102,182600,190406885,4660,4660,4660,4660,0
|
|
20231102,182500,190406885,4660,4660,4660,4660,0
|
|
20231102,182400,190406885,4660,4660,4660,4660,0
|
|
20231102,182300,190406885,4660,4660,4660,4660,0
|
|
20231102,182200,190406885,4660,4660,4660,4660,985
|
|
20231102,182100,190406885,4660,4660,4660,4660,0
|
|
20231102,182000,190406885,4660,4660,4660,4660,0
|
|
20231102,181900,190406885,4660,4660,4660,4660,0
|
|
20231102,181800,190406885,4660,4660,4660,4660,0
|
|
20231102,181700,190406885,4660,4660,4660,4660,0
|
|
20231102,181600,190406885,4660,4660,4660,4660,0
|
|
20231102,181500,190406885,4660,4660,4660,4660,0
|
|
20231102,181400,190406885,4660,4660,4660,4660,0
|
|
20231102,181300,190406885,4660,4660,4660,4660,0
|
|
20231102,181200,190406885,4660,4660,4660,4660,0
|
|
20231102,181100,190406885,4660,4660,4660,4660,0
|
|
20231102,181000,190406885,4660,4660,4660,4660,0
|
|
20231102,180900,190406885,4660,4660,4660,4660,0
|
|
20231102,180800,190406885,4660,4660,4660,4660,0
|
|
20231102,180700,190406885,4660,4660,4660,4660,0
|
|
20231102,180600,190406885,4660,4660,4660,4660,0
|
|
20231102,180500,190406885,4660,4660,4660,4660,0
|
|
20231102,180400,190406885,4660,4660,4660,4660,0
|
|
20231102,180300,190406885,4660,4660,4660,4660,0
|
|
20231102,180200,190406885,4660,4660,4660,4660,0
|
|
20231102,180100,190406885,4660,4660,4660,4660,0
|
|
20231102,180000,190406885,4660,4660,4660,4660,0
|
|
20231102,175900,190406885,4660,4660,4660,4660,0
|
|
20231102,175800,190406885,4660,4660,4660,4660,0
|
|
20231102,175700,190406885,4660,4660,4660,4660,0
|
|
20231102,175600,190406885,4660,4660,4660,4660,0
|
|
20231102,175500,190406885,4660,4660,4660,4660,0
|
|
20231102,175400,190406885,4660,4660,4660,4660,0
|
|
20231102,175300,190406885,4660,4660,4660,4660,0
|
|
20231102,175200,190406885,4660,4660,4660,4660,985
|
|
20231102,175100,190406885,4660,4660,4660,4660,0
|
|
20231102,175000,190406885,4660,4660,4660,4660,0
|
|
20231102,174900,190406885,4660,4660,4660,4660,0
|
|
20231102,174800,190406885,4660,4660,4660,4660,0
|
|
20231102,174700,190406885,4660,4660,4660,4660,0
|
|
20231102,174600,190406885,4660,4660,4660,4660,0
|
|
20231102,174500,190406885,4660,4660,4660,4660,0
|
|
20231102,174400,190406885,4660,4660,4660,4660,0
|
|
20231102,174300,190406885,4660,4660,4660,4660,0
|
|
20231102,174200,190406885,4660,4660,4660,4660,0
|
|
20231102,174100,190406885,4660,4660,4660,4660,0
|
|
20231102,174000,190406885,4660,4660,4660,4660,0
|
|
20231102,173900,190406885,4660,4660,4660,4660,0
|
|
20231102,173800,190406885,4660,4660,4660,4660,0
|
|
20231102,173700,190406885,4660,4660,4660,4660,0
|
|
20231102,173600,190406885,4660,4660,4660,4660,0
|
|
20231102,173500,190406885,4660,4660,4660,4660,0
|
|
20231102,173400,190406885,4660,4660,4660,4660,0
|
|
20231102,173300,190406885,4660,4660,4660,4660,0
|
|
20231102,173200,190406885,4660,4660,4660,4660,0
|
|
20231102,173100,190406885,4660,4660,4660,4660,0
|
|
20231102,173000,190406885,4660,4660,4660,4660,0
|
|
20231102,172900,190406885,4660,4660,4660,4660,0
|
|
20231102,172800,190406885,4660,4660,4660,4660,0
|
|
20231102,172700,190406885,4660,4660,4660,4660,0
|
|
20231102,172600,190406885,4660,4660,4660,4660,0
|
|
20231102,172500,190406885,4660,4660,4660,4660,0
|
|
20231102,172400,190406885,4660,4660,4660,4660,0
|
|
20231102,172300,190406885,4660,4660,4660,4660,0
|
|
20231102,172200,190406885,4660,4660,4660,4660,985
|
|
20231102,172100,190406885,4660,4660,4660,4660,0
|
|
20231102,172000,190406885,4660,4660,4660,4660,0
|
|
20231102,171900,190406885,4660,4660,4660,4660,0
|
|
20231102,171800,190406885,4660,4660,4660,4660,0
|
|
20231102,171700,190406885,4660,4660,4660,4660,0
|
|
20231102,171600,190406885,4660,4660,4660,4660,0
|
|
20231102,171500,190406885,4660,4660,4660,4660,0
|
|
20231102,171400,190406885,4660,4660,4660,4660,0
|
|
20231102,171300,190406885,4660,4660,4660,4660,0
|
|
20231102,171200,190406885,4660,4660,4660,4660,0
|
|
20231102,171100,190406885,4660,4660,4660,4660,0
|
|
20231102,171000,190406885,4660,4660,4660,4660,0
|
|
20231102,170900,190406885,4660,4660,4660,4660,0
|
|
20231102,170800,190406885,4660,4660,4660,4660,0
|
|
20231102,170700,190406885,4660,4660,4660,4660,0
|
|
20231102,170600,190406885,4660,4660,4660,4660,0
|
|
20231102,170500,190406885,4660,4660,4660,4660,0
|
|
20231102,170400,190406885,4660,4660,4660,4660,0
|
|
20231102,170300,190406885,4660,4660,4660,4660,0
|
|
20231102,170200,190406885,4660,4660,4660,4660,0
|
|
20231102,170100,190406885,4660,4660,4660,4660,0
|
|
20231102,170000,190406885,4660,4660,4660,4660,0
|
|
20231102,165900,190406885,4660,4660,4660,4660,0
|
|
20231102,165800,190406885,4660,4660,4660,4660,0
|
|
20231102,165700,190406885,4660,4660,4660,4660,0
|
|
20231102,165600,190406885,4660,4660,4660,4660,0
|
|
20231102,165500,190406885,4660,4660,4660,4660,0
|
|
20231102,165400,190406885,4660,4660,4660,4660,0
|
|
20231102,165300,190406885,4660,4660,4660,4660,0
|
|
20231102,165200,190406885,4660,4660,4660,4660,985
|
|
20231102,165100,190406885,4660,4660,4660,4660,0
|
|
20231102,165000,190406885,4660,4660,4660,4660,0
|
|
20231102,164900,190406885,4660,4660,4660,4660,0
|
|
20231102,164800,190406885,4660,4660,4660,4660,0
|
|
20231102,164700,190406885,4660,4660,4660,4660,0
|
|
20231102,164600,190406885,4660,4660,4660,4660,0
|
|
20231102,164500,190406885,4660,4660,4660,4660,0
|
|
20231102,164400,190406885,4660,4660,4660,4660,0
|
|
20231102,164300,190406885,4660,4660,4660,4660,0
|
|
20231102,164200,190406885,4660,4660,4660,4660,0
|
|
20231102,164100,190406885,4660,4660,4660,4660,0
|
|
20231102,164000,190406885,4660,4660,4660,4660,0
|
|
20231102,163900,190406885,4660,4660,4660,4660,0
|
|
20231102,163800,190406885,4660,4660,4660,4660,0
|
|
20231102,163700,190406885,4660,4660,4660,4660,0
|
|
20231102,163600,190406885,4660,4660,4660,4660,0
|
|
20231102,163500,190406885,4660,4660,4660,4660,0
|
|
20231102,163400,190406885,4660,4660,4660,4660,0
|
|
20231102,163300,190406885,4660,4660,4660,4660,0
|
|
20231102,163200,190406885,4660,4660,4660,4660,0
|
|
20231102,163100,190406885,4660,4660,4660,4660,0
|
|
20231102,163000,190406885,4660,4660,4660,4660,0
|
|
20231102,162900,190406885,4660,4660,4660,4660,0
|
|
20231102,162800,190406885,4660,4660,4660,4660,0
|
|
20231102,162700,190406885,4660,4660,4660,4660,0
|
|
20231102,162600,190406885,4660,4660,4660,4660,0
|
|
20231102,162500,190406885,4660,4660,4660,4660,0
|
|
20231102,162400,190406885,4660,4660,4660,4660,0
|
|
20231102,162300,190406885,4660,4660,4660,4660,0
|
|
20231102,162200,190406885,4660,4660,4660,4660,985
|
|
20231102,162100,190406885,4660,4660,4660,4660,0
|
|
20231102,162000,190406885,4660,4660,4660,4660,0
|
|
20231102,161900,190406885,4660,4660,4660,4660,0
|
|
20231102,161800,190406885,4660,4660,4660,4660,0
|
|
20231102,161700,190406885,4660,4660,4660,4660,0
|
|
20231102,161600,190406885,4660,4660,4660,4660,0
|
|
20231102,161500,190406885,4660,4660,4660,4660,0
|
|
20231102,161400,190406885,4660,4660,4660,4660,0
|
|
20231102,161300,190406885,4660,4660,4660,4660,0
|
|
20231102,161200,190406885,4660,4660,4660,4660,0
|
|
20231102,161100,190406885,4660,4660,4660,4660,0
|
|
20231102,161000,190406885,4660,4660,4660,4660,0
|
|
20231102,160900,190406885,4660,4660,4660,4660,0
|
|
20231102,160800,190406885,4660,4660,4660,4660,0
|
|
20231102,160700,190406885,4660,4660,4660,4660,0
|
|
20231102,160600,190406885,4660,4660,4660,4660,0
|
|
20231102,160500,190406885,4660,4660,4660,4660,0
|
|
20231102,160400,190406885,4660,4660,4660,4660,0
|
|
20231102,160300,190406885,4660,4660,4660,4660,0
|
|
20231102,160200,190406885,4660,4660,4660,4660,0
|
|
20231102,160100,190406885,4660,4660,4660,4660,0
|
|
20231102,160000,190406885,4660,4660,4660,4660,0
|
|
20231102,155900,190406885,4660,4660,4660,4660,0
|
|
20231102,155800,190406885,4660,4660,4660,4660,0
|
|
20231102,155700,190406885,4660,4660,4660,4660,0
|
|
20231102,155600,190406885,4660,4660,4660,4660,0
|
|
20231102,155500,190406885,4660,4660,4660,4660,0
|
|
20231102,155400,190406885,4660,4660,4660,4660,0
|
|
20231102,155300,190406885,4660,4660,4660,4660,0
|
|
20231102,155200,190406885,4660,4660,4660,4660,985
|
|
20231102,155100,190406885,4660,4660,4660,4660,0
|
|
20231102,155000,190406885,4660,4660,4660,4660,0
|
|
20231102,154900,190406885,4660,4660,4660,4660,0
|
|
20231102,154800,190406885,4660,4660,4660,4660,0
|
|
20231102,154700,190406885,4660,4660,4660,4660,0
|
|
20231102,154600,190406885,4660,4660,4660,4660,0
|
|
20231102,154500,190406885,4660,4660,4660,4660,0
|
|
20231102,154400,190406885,4660,4660,4660,4660,0
|
|
20231102,154300,190406885,4660,4660,4660,4660,0
|
|
20231102,154200,190406885,4660,4660,4660,4660,0
|
|
20231102,154100,190406885,4660,4660,4660,4660,0
|
|
20231102,154000,190406885,4660,4660,4660,4660,0
|
|
20231102,153900,190406885,4660,4660,4660,4660,0
|
|
20231102,153800,190406885,4660,4660,4660,4660,0
|
|
20231102,153700,190406885,4660,4660,4660,4660,0
|
|
20231102,153600,190406885,4660,4660,4660,4660,0
|
|
20231102,153500,190406885,4660,4660,4660,4660,0
|
|
20231102,153400,190406885,4660,4660,4660,4660,0
|
|
20231102,153300,190406885,4660,4660,4660,4660,0
|
|
20231102,153200,190406885,4660,4660,4660,4660,0
|
|
20231102,153100,190406885,4660,4660,4660,4660,0
|
|
20231102,153000,190406885,4660,4660,4660,4660,985
|
|
20231102,152900,185816785,4670,4670,4670,4670,0
|
|
20231102,152800,185816785,4670,4670,4670,4670,0
|
|
20231102,152700,185816785,4670,4670,4670,4670,0
|
|
20231102,152600,185816785,4670,4670,4670,4670,0
|
|
20231102,152500,185816785,4670,4670,4670,4670,0
|
|
20231102,152400,185816785,4670,4670,4670,4670,0
|
|
20231102,152300,185816785,4670,4670,4670,4670,0
|
|
20231102,152200,185816785,4670,4670,4670,4670,0
|
|
20231102,152100,185816785,4670,4670,4670,4670,0
|
|
20231102,152000,185816785,4670,4670,4670,4670,0
|
|
20231102,151900,185816785,4670,4670,4670,4670,14
|
|
20231102,151800,185751405,4670,4670,4670,4670,228
|
|
20231102,151700,184686645,4670,4670,4670,4670,25
|
|
20231102,151600,184569895,4670,4655,4670,4655,13
|
|
20231102,151500,184509260,4670,4670,4670,4670,24
|
|
20231102,151400,184397180,4670,4670,4670,4670,6
|
|
20231102,151300,184369160,4670,4670,4670,4670,0
|
|
20231102,151200,184369160,4670,4670,4670,4670,39
|
|
20231102,151100,184187030,4655,4655,4655,4655,0
|
|
20231102,151000,184187030,4655,4655,4655,4655,52
|
|
20231102,150900,183944970,4670,4670,4670,4670,0
|
|
20231102,150800,183944970,4670,4665,4670,4665,86
|
|
20231102,150700,183543770,4665,4665,4665,4665,308
|
|
20231102,150600,182106950,4665,4665,4665,4665,0
|
|
20231102,150500,182106950,4665,4665,4665,4665,0
|
|
20231102,150400,182106950,4665,4665,4665,4665,0
|
|
20231102,150300,182106950,4665,4670,4670,4665,706
|
|
20231102,150200,178812520,4675,4675,4675,4675,0
|
|
20231102,150100,178812520,4675,4675,4675,4675,0
|
|
20231102,150000,178812520,4675,4675,4675,4675,23
|
|
20231102,145900,178704995,4675,4675,4675,4675,0
|
|
20231102,145800,178704995,4675,4675,4675,4675,52
|
|
20231102,145700,178461895,4675,4675,4675,4675,0
|
|
20231102,145600,178461895,4675,4675,4675,4675,0
|
|
20231102,145500,178461895,4675,4675,4675,4675,4
|
|
20231102,145400,178443195,4675,4675,4675,4675,0
|
|
20231102,145300,178443195,4675,4670,4675,4670,183
|
|
20231102,145200,177588270,4665,4665,4665,4665,0
|
|
20231102,145100,177588270,4665,4665,4665,4665,0
|
|
20231102,145000,177588270,4665,4665,4665,4665,0
|
|
20231102,144900,177588270,4665,4665,4665,4665,0
|
|
20231102,144800,177588270,4665,4665,4665,4665,132
|
|
20231102,144700,176972490,4665,4665,4665,4665,72
|
|
20231102,144600,176636610,4665,4665,4665,4665,0
|
|
20231102,144500,176636610,4665,4665,4665,4665,0
|
|
20231102,144400,176636610,4665,4665,4665,4665,0
|
|
20231102,144300,176636610,4665,4665,4665,4665,0
|
|
20231102,144200,176636610,4665,4665,4665,4665,0
|
|
20231102,144100,176636610,4665,4665,4665,4665,0
|
|
20231102,144000,176636610,4665,4665,4665,4665,0
|
|
20231102,143900,176636610,4665,4665,4665,4665,0
|
|
20231102,143800,176636610,4665,4665,4665,4665,47
|
|
20231102,143700,176417355,4650,4650,4650,4650,0
|
|
20231102,143600,176417355,4650,4650,4650,4650,0
|
|
20231102,143500,176417355,4650,4650,4650,4650,54
|
|
20231102,143400,176166255,4655,4655,4655,4655,0
|
|
20231102,143300,176166255,4655,4655,4655,4655,0
|
|
20231102,143200,176166255,4655,4655,4655,4655,0
|
|
20231102,143100,176166255,4655,4655,4655,4655,0
|
|
20231102,143000,176166255,4655,4655,4655,4655,428
|
|
20231102,142900,174173915,4640,4640,4640,4640,0
|
|
20231102,142800,174173915,4640,4640,4640,4640,0
|
|
20231102,142700,174173915,4640,4640,4640,4640,0
|
|
20231102,142600,174173915,4640,4640,4640,4640,0
|
|
20231102,142500,174173915,4640,4640,4640,4640,0
|
|
20231102,142400,174173915,4640,4650,4650,4640,10
|
|
20231102,142300,174127500,4640,4640,4640,4640,0
|
|
20231102,142200,174127500,4640,4640,4640,4640,0
|
|
20231102,142100,174127500,4640,4640,4640,4640,0
|
|
20231102,142000,174127500,4640,4640,4640,4640,0
|
|
20231102,141900,174127500,4640,4640,4640,4640,0
|
|
20231102,141800,174127500,4640,4650,4650,4640,853
|
|
20231102,141700,170164290,4655,4655,4655,4655,0
|
|
20231102,141600,170164290,4655,4655,4655,4655,7
|
|
20231102,141500,170131705,4655,4655,4655,4655,0
|
|
20231102,141400,170131705,4655,4655,4655,4655,0
|
|
20231102,141300,170131705,4655,4655,4655,4655,7
|
|
20231102,141200,170099120,4655,4655,4655,4655,45
|
|
20231102,141100,169889645,4655,4655,4655,4655,0
|
|
20231102,141000,169889645,4655,4655,4655,4655,0
|
|
20231102,140900,169889645,4655,4655,4655,4655,1448
|
|
20231102,140800,163149205,4665,4665,4665,4665,0
|
|
20231102,140700,163149205,4665,4665,4665,4665,0
|
|
20231102,140600,163149205,4665,4665,4665,4665,0
|
|
20231102,140500,163149205,4665,4665,4665,4665,0
|
|
20231102,140400,163149205,4665,4665,4665,4665,0
|
|
20231102,140300,163149205,4665,4665,4665,4665,0
|
|
20231102,140200,163149205,4665,4665,4665,4665,0
|
|
20231102,140100,163149205,4665,4675,4675,4665,570
|
|
20231102,140000,160487860,4680,4680,4680,4680,0
|
|
20231102,135900,160487860,4680,4680,4680,4680,0
|
|
20231102,135800,160487860,4680,4680,4680,4680,0
|
|
20231102,135700,160487860,4680,4680,4680,4680,3
|
|
20231102,135600,160473820,4680,4680,4680,4680,0
|
|
20231102,135500,160473820,4680,4680,4680,4680,0
|
|
20231102,135400,160473820,4680,4680,4680,4680,0
|
|
20231102,135300,160473820,4680,4680,4680,4680,0
|
|
20231102,135200,160473820,4680,4680,4680,4680,0
|
|
20231102,135100,160473820,4680,4680,4680,4680,0
|
|
20231102,135000,160473820,4680,4680,4680,4680,0
|
|
20231102,134900,160473820,4680,4680,4680,4680,0
|
|
20231102,134800,160473820,4680,4680,4680,4680,0
|
|
20231102,134700,160473820,4680,4680,4680,4680,0
|
|
20231102,134600,160473820,4680,4680,4680,4680,0
|
|
20231102,134500,160473820,4680,4680,4680,4680,0
|
|
20231102,134400,160473820,4680,4680,4680,4680,489
|
|
20231102,134300,158185300,4685,4685,4685,4685,8
|
|
20231102,134200,158147820,4690,4690,4690,4690,0
|
|
20231102,134100,158147820,4690,4690,4690,4690,0
|
|
20231102,134000,158147820,4690,4690,4690,4690,0
|
|
20231102,133900,158147820,4690,4690,4690,4690,106
|
|
20231102,133800,157650680,4685,4685,4685,4685,360
|
|
20231102,133700,155964080,4685,4680,4685,4680,634
|
|
20231102,133600,152994100,4655,4670,4670,4655,190
|
|
20231102,133500,152108485,4670,4670,4670,4670,20
|
|
20231102,133400,152015085,4670,4670,4670,4670,0
|
|
20231102,133300,152015085,4670,4670,4670,4670,0
|
|
20231102,133200,152015085,4670,4670,4670,4670,0
|
|
20231102,133100,152015085,4670,4670,4670,4670,0
|
|
20231102,133000,152015085,4670,4670,4670,4670,0
|
|
20231102,132900,152015085,4670,4670,4670,4670,0
|
|
20231102,132800,152015085,4670,4670,4670,4670,0
|
|
20231102,132700,152015085,4670,4670,4670,4670,50
|
|
20231102,132600,151781585,4670,4680,4680,4670,94
|
|
20231102,132500,151342165,4665,4665,4665,4665,0
|
|
20231102,132400,151342165,4665,4665,4665,4665,0
|
|
20231102,132300,151342165,4665,4665,4665,4665,0
|
|
20231102,132200,151342165,4665,4665,4665,4665,0
|
|
20231102,132100,151342165,4665,4665,4665,4665,0
|
|
20231102,132000,151342165,4665,4665,4665,4665,0
|
|
20231102,131900,151342165,4665,4665,4665,4665,0
|
|
20231102,131800,151342165,4665,4665,4665,4665,0
|
|
20231102,131700,151342165,4665,4665,4665,4665,0
|
|
20231102,131600,151342165,4665,4665,4665,4665,0
|
|
20231102,131500,151342165,4665,4665,4665,4665,0
|
|
20231102,131400,151342165,4665,4665,4665,4665,0
|
|
20231102,131300,151342165,4665,4665,4665,4665,0
|
|
20231102,131200,151342165,4665,4665,4665,4665,0
|
|
20231102,131100,151342165,4665,4665,4665,4665,101
|
|
20231102,131000,150871000,4680,4680,4680,4680,0
|
|
20231102,130900,150871000,4680,4680,4680,4680,392
|
|
20231102,130800,149036440,4680,4680,4680,4680,0
|
|
20231102,130700,149036440,4680,4680,4680,4680,676
|
|
20231102,130600,145872760,4680,4675,4680,4675,428
|
|
20231102,130500,143870775,4675,4675,4675,4675,0
|
|
20231102,130400,143870775,4675,4675,4675,4675,0
|
|
20231102,130300,143870775,4675,4675,4675,4675,45
|
|
20231102,130200,143660400,4655,4655,4655,4655,0
|
|
20231102,130100,143660400,4655,4655,4655,4655,0
|
|
20231102,130000,143660400,4655,4655,4655,4655,0
|
|
20231102,125900,143660400,4655,4655,4655,4655,0
|
|
20231102,125800,143660400,4655,4655,4655,4655,0
|
|
20231102,125700,143660400,4655,4655,4655,4655,0
|
|
20231102,125600,143660400,4655,4655,4655,4655,0
|
|
20231102,125500,143660400,4655,4655,4655,4655,0
|
|
20231102,125400,143660400,4655,4655,4655,4655,3
|
|
20231102,125300,143646435,4675,4675,4675,4675,0
|
|
20231102,125200,143646435,4675,4675,4675,4675,0
|
|
20231102,125100,143646435,4675,4675,4675,4675,48
|
|
20231102,125000,143422035,4670,4670,4670,4670,3
|
|
20231102,124900,143408025,4670,4670,4670,4670,0
|
|
20231102,124800,143408025,4670,4670,4670,4670,1
|
|
20231102,124700,143403355,4650,4650,4650,4650,0
|
|
20231102,124600,143403355,4650,4650,4650,4650,0
|
|
20231102,124500,143403355,4650,4650,4650,4650,0
|
|
20231102,124400,143403355,4650,4650,4650,4650,0
|
|
20231102,124300,143403355,4650,4650,4650,4650,0
|
|
20231102,124200,143403355,4650,4650,4650,4650,0
|
|
20231102,124100,143403355,4650,4650,4650,4650,0
|
|
20231102,124000,143403355,4650,4650,4650,4650,0
|
|
20231102,123900,143403355,4650,4650,4650,4650,0
|
|
20231102,123800,143403355,4650,4650,4650,4650,0
|
|
20231102,123700,143403355,4650,4650,4650,4650,0
|
|
20231102,123600,143403355,4650,4650,4650,4650,0
|
|
20231102,123500,143403355,4650,4650,4650,4650,0
|
|
20231102,123400,143403355,4650,4650,4650,4650,0
|
|
20231102,123300,143403355,4650,4650,4650,4650,0
|
|
20231102,123200,143403355,4650,4650,4650,4650,0
|
|
20231102,123100,143403355,4650,4650,4650,4650,0
|
|
20231102,123000,143403355,4650,4650,4650,4650,287
|
|
20231102,122900,142068805,4650,4675,4675,4650,209
|
|
20231102,122800,141095230,4680,4665,4680,4665,3114
|
|
20231102,122700,126525885,4660,4660,4660,4660,0
|
|
20231102,122600,126525885,4660,4660,4660,4660,0
|
|
20231102,122500,126525885,4660,4660,4660,4660,0
|
|
20231102,122400,126525885,4660,4660,4660,4660,0
|
|
20231102,122300,126525885,4660,4660,4660,4660,0
|
|
20231102,122200,126525885,4660,4660,4660,4660,0
|
|
20231102,122100,126525885,4660,4660,4660,4660,0
|
|
20231102,122000,126525885,4660,4660,4660,4660,0
|
|
20231102,121900,126525885,4660,4660,4660,4660,107
|
|
20231102,121800,126027265,4650,4650,4650,4650,91
|
|
20231102,121700,125604115,4650,4650,4650,4650,0
|
|
20231102,121600,125604115,4650,4650,4650,4650,22
|
|
20231102,121500,125501815,4655,4655,4655,4655,0
|
|
20231102,121400,125501815,4655,4655,4655,4655,9
|
|
20231102,121300,125459920,4655,4655,4655,4655,0
|
|
20231102,121200,125459920,4655,4655,4655,4655,0
|
|
20231102,121100,125459920,4655,4655,4655,4655,0
|
|
20231102,121000,125459920,4655,4655,4655,4655,105
|
|
20231102,120900,124971145,4655,4655,4655,4655,0
|
|
20231102,120800,124971145,4655,4655,4655,4655,0
|
|
20231102,120700,124971145,4655,4655,4655,4655,0
|
|
20231102,120600,124971145,4655,4655,4655,4655,10
|
|
20231102,120500,124924595,4655,4650,4655,4650,258
|
|
20231102,120400,123723985,4640,4640,4640,4640,0
|
|
20231102,120300,123723985,4640,4645,4645,4640,12
|
|
20231102,120200,123668280,4645,4645,4645,4645,0
|
|
20231102,120100,123668280,4645,4645,4645,4645,41
|
|
20231102,120000,123477835,4645,4645,4645,4645,240
|
|
20231102,115900,122363035,4650,4650,4650,4650,0
|
|
20231102,115800,122363035,4650,4650,4650,4650,0
|
|
20231102,115700,122363035,4650,4650,4650,4650,0
|
|
20231102,115600,122363035,4650,4650,4650,4650,0
|
|
20231102,115500,122363035,4650,4650,4650,4650,0
|
|
20231102,115400,122363035,4650,4650,4650,4650,0
|
|
20231102,115300,122363035,4650,4650,4650,4650,100
|
|
20231102,115200,121898035,4650,4650,4650,4650,0
|
|
20231102,115100,121898035,4650,4650,4650,4650,0
|
|
20231102,115000,121898035,4650,4650,4650,4650,0
|
|
20231102,114900,121898035,4650,4650,4650,4650,0
|
|
20231102,114800,121898035,4650,4650,4650,4650,0
|
|
20231102,114700,121898035,4650,4650,4650,4650,64
|
|
20231102,114600,121600435,4650,4650,4650,4650,0
|
|
20231102,114500,121600435,4650,4650,4650,4650,0
|
|
20231102,114400,121600435,4650,4645,4650,4645,222
|
|
20231102,114300,120569110,4645,4645,4645,4645,9
|
|
20231102,114200,120527305,4650,4650,4650,4650,0
|
|
20231102,114100,120527305,4650,4650,4650,4650,65
|
|
20231102,114000,120225055,4650,4655,4655,4650,174
|
|
20231102,113900,119415935,4655,4655,4655,4655,54
|
|
20231102,113800,119164565,4655,4655,4655,4655,0
|
|
20231102,113700,119164565,4655,4655,4655,4655,0
|
|
20231102,113600,119164565,4655,4655,4655,4655,0
|
|
20231102,113500,119164565,4655,4655,4655,4655,0
|
|
20231102,113400,119164565,4655,4655,4655,4655,0
|
|
20231102,113300,119164565,4655,4655,4655,4655,91
|
|
20231102,113200,118740960,4655,4655,4655,4655,0
|
|
20231102,113100,118740960,4655,4655,4655,4655,0
|
|
20231102,113000,118740960,4655,4650,4655,4650,47
|
|
20231102,112900,118522180,4615,4630,4630,4615,909
|
|
20231102,112800,114321710,4630,4630,4630,4630,0
|
|
20231102,112700,114321710,4630,4630,4630,4630,200
|
|
20231102,112600,113395710,4655,4655,4655,4655,0
|
|
20231102,112500,113395710,4655,4655,4655,4655,0
|
|
20231102,112400,113395710,4655,4655,4655,4655,0
|
|
20231102,112300,113395710,4655,4655,4655,4655,0
|
|
20231102,112200,113395710,4655,4655,4655,4655,0
|
|
20231102,112100,113395710,4655,4655,4655,4655,0
|
|
20231102,112000,113395710,4655,4655,4655,4655,0
|
|
20231102,111900,113395710,4655,4655,4655,4655,64
|
|
20231102,111800,113097790,4630,4630,4630,4630,572
|
|
20231102,111700,110449430,4630,4640,4640,4630,603
|
|
20231102,111600,107654320,4645,4650,4650,4645,302
|
|
20231102,111500,106251030,4650,4655,4655,4650,100
|
|
20231102,111400,105786020,4650,4650,4650,4650,0
|
|
20231102,111300,105786020,4650,4650,4650,4650,0
|
|
20231102,111200,105786020,4650,4650,4650,4650,0
|
|
20231102,111100,105786020,4650,4650,4650,4650,0
|
|
20231102,111000,105786020,4650,4650,4650,4650,0
|
|
20231102,110900,105786020,4650,4655,4655,4650,23
|
|
20231102,110800,105679030,4655,4655,4655,4655,0
|
|
20231102,110700,105679030,4655,4655,4655,4655,0
|
|
20231102,110600,105679030,4655,4655,4655,4655,0
|
|
20231102,110500,105679030,4655,4655,4655,4655,0
|
|
20231102,110400,105679030,4655,4655,4655,4655,0
|
|
20231102,110300,105679030,4655,4655,4655,4655,2
|
|
20231102,110200,105669720,4660,4660,4660,4660,5
|
|
20231102,110100,105646420,4650,4650,4650,4650,0
|
|
20231102,110000,105646420,4650,4650,4650,4650,0
|
|
20231102,105900,105646420,4650,4650,4650,4650,2
|
|
20231102,105800,105637120,4645,4645,4645,4645,0
|
|
20231102,105700,105637120,4645,4645,4645,4645,0
|
|
20231102,105600,105637120,4645,4645,4645,4645,0
|
|
20231102,105500,105637120,4645,4645,4645,4645,0
|
|
20231102,105400,105637120,4645,4645,4645,4645,2
|
|
20231102,105300,105627830,4665,4665,4665,4665,0
|
|
20231102,105200,105627830,4665,4665,4665,4665,0
|
|
20231102,105100,105627830,4665,4665,4665,4665,9
|
|
20231102,105000,105585845,4665,4665,4665,4665,0
|
|
20231102,104900,105585845,4665,4660,4665,4660,24
|
|
20231102,104800,105473950,4660,4660,4660,4660,10
|
|
20231102,104700,105427350,4660,4635,4660,4635,54
|
|
20231102,104600,105176030,4655,4655,4655,4655,0
|
|
20231102,104500,105176030,4655,4655,4655,4655,3
|
|
20231102,104400,105162065,4635,4635,4635,4635,0
|
|
20231102,104300,105162065,4635,4635,4635,4635,0
|
|
20231102,104200,105162065,4635,4635,4635,4635,0
|
|
20231102,104100,105162065,4635,4635,4635,4635,44
|
|
20231102,104000,104958125,4650,4650,4650,4650,0
|
|
20231102,103900,104958125,4650,4650,4650,4650,0
|
|
20231102,103800,104958125,4650,4650,4650,4650,0
|
|
20231102,103700,104958125,4650,4650,4650,4650,0
|
|
20231102,103600,104958125,4650,4650,4650,4650,0
|
|
20231102,103500,104958125,4650,4650,4650,4650,0
|
|
20231102,103400,104958125,4650,4650,4650,4650,107
|
|
20231102,103300,104460575,4650,4650,4650,4650,0
|
|
20231102,103200,104460575,4650,4650,4650,4650,0
|
|
20231102,103100,104460575,4650,4650,4650,4650,0
|
|
20231102,103000,104460575,4650,4650,4650,4650,0
|
|
20231102,102900,104460575,4650,4650,4650,4650,0
|
|
20231102,102800,104460575,4650,4650,4650,4650,0
|
|
20231102,102700,104460575,4650,4645,4650,4645,49
|
|
20231102,102600,104232760,4630,4640,4640,4630,200
|
|
20231102,102500,103306740,4645,4645,4645,4645,0
|
|
20231102,102400,103306740,4645,4645,4645,4645,0
|
|
20231102,102300,103306740,4645,4645,4645,4645,0
|
|
20231102,102200,103306740,4645,4645,4645,4645,0
|
|
20231102,102100,103306740,4645,4645,4645,4645,0
|
|
20231102,102000,103306740,4645,4645,4645,4645,0
|
|
20231102,101900,103306740,4645,4645,4645,4645,0
|
|
20231102,101800,103306740,4645,4645,4645,4645,0
|
|
20231102,101700,103306740,4645,4645,4645,4645,195
|
|
20231102,101600,102400965,4645,4650,4650,4645,2
|
|
20231102,101500,102391670,4645,4645,4645,4645,109
|
|
20231102,101400,101885365,4650,4650,4650,4650,1
|
|
20231102,101300,101880715,4650,4650,4650,4650,0
|
|
20231102,101200,101880715,4650,4650,4650,4650,14
|
|
20231102,101100,101815615,4650,4650,4650,4650,1
|
|
20231102,101000,101810965,4645,4645,4645,4645,0
|
|
20231102,100900,101810965,4645,4645,4645,4645,0
|
|
20231102,100800,101810965,4645,4645,4645,4645,1
|
|
20231102,100700,101806320,4650,4645,4650,4645,101
|
|
20231102,100600,101337170,4645,4620,4645,4620,2363
|
|
20231102,100500,90399950,4615,4615,4615,4615,30
|
|
20231102,100400,90261500,4620,4620,4620,4620,0
|
|
20231102,100300,90261500,4620,4620,4620,4620,0
|
|
20231102,100200,90261500,4620,4620,4620,4620,0
|
|
20231102,100100,90261500,4620,4620,4620,4620,0
|
|
20231102,100000,90261500,4620,4620,4620,4620,0
|
|
20231102,095900,90261500,4620,4620,4620,4620,0
|
|
20231102,095800,90261500,4620,4620,4620,4620,0
|
|
20231102,095700,90261500,4620,4620,4620,4620,0
|
|
20231102,095600,90261500,4620,4620,4620,4620,0
|
|
20231102,095500,90261500,4620,4620,4620,4620,50
|
|
20231102,095400,90030500,4620,4620,4620,4620,0
|
|
20231102,095300,90030500,4620,4620,4620,4620,0
|
|
20231102,095200,90030500,4620,4620,4620,4620,0
|
|
20231102,095100,90030500,4620,4620,4620,4620,0
|
|
20231102,095000,90030500,4620,4615,4620,4615,2
|
|
20231102,094900,90021265,4605,4605,4605,4605,10
|
|
20231102,094800,89975215,4605,4605,4605,4605,0
|
|
20231102,094700,89975215,4605,4605,4605,4605,0
|
|
20231102,094600,89975215,4605,4610,4615,4605,1092
|
|
20231102,094500,84942055,4605,4600,4605,4600,201
|
|
20231102,094400,84016455,4580,4580,4580,4580,0
|
|
20231102,094300,84016455,4580,4580,4580,4580,0
|
|
20231102,094200,84016455,4580,4580,4580,4580,0
|
|
20231102,094100,84016455,4580,4580,4580,4580,306
|
|
20231102,094000,82614975,4580,4580,4580,4580,0
|
|
20231102,093900,82614975,4580,4580,4580,4580,46
|
|
20231102,093800,82404295,4580,4580,4580,4580,0
|
|
20231102,093700,82404295,4580,4585,4585,4580,434
|
|
20231102,093600,80415525,4600,4600,4600,4600,0
|
|
20231102,093500,80415525,4600,4600,4600,4600,0
|
|
20231102,093400,80415525,4600,4585,4600,4585,566
|
|
20231102,093300,77812915,4585,4590,4590,4585,334
|
|
20231102,093200,76281025,4600,4605,4605,4600,140
|
|
20231102,093100,75636850,4605,4605,4605,4605,0
|
|
20231102,093000,75636850,4605,4605,4605,4605,4
|
|
20231102,092900,75618430,4605,4605,4605,4605,0
|
|
20231102,092800,75618430,4605,4600,4620,4600,251
|
|
20231102,092700,74458935,4600,4600,4600,4600,0
|
|
20231102,092600,74458935,4600,4600,4600,4600,22
|
|
20231102,092500,74357735,4605,4595,4605,4595,2697
|
|
20231102,092400,61958080,4595,4590,4595,4590,1022
|
|
20231102,092300,57262100,4590,4615,4615,4590,918
|
|
20231102,092200,53047490,4610,4590,4610,4570,5660
|
|
20231102,092100,26985220,4595,4595,4600,4595,201
|
|
20231102,092000,26061120,4590,4590,4595,4590,2205
|
|
20231102,091900,15939625,4590,4590,4590,4590,0
|
|
20231102,091800,15939625,4590,4585,4590,4585,53
|
|
20231102,091700,15696365,4580,4580,4580,4580,0
|
|
20231102,091600,15696365,4580,4580,4580,4580,92
|
|
20231102,091500,15275005,4580,4580,4580,4580,0
|
|
20231102,091400,15275005,4580,4580,4580,4580,0
|
|
20231102,091300,15275005,4580,4580,4580,4580,0
|
|
20231102,091200,15275005,4580,4580,4580,4580,0
|
|
20231102,091100,15275005,4580,4580,4580,4580,26
|
|
20231102,091000,15155925,4585,4585,4585,4585,4
|
|
20231102,090900,15137585,4550,4555,4555,4550,1170
|
|
20231102,090800,9813785,4580,4580,4580,4580,25
|
|
20231102,090700,9699285,4575,4560,4575,4560,922
|
|
20231102,090600,5494785,4560,4590,4590,4560,151
|
|
20231102,090500,4805205,4590,4585,4590,4585,183
|
|
20231102,090400,3965500,4585,4585,4585,4585,0
|
|
20231102,090300,3965500,4585,4580,4585,4580,3
|
|
20231102,090200,3951750,4575,4575,4575,4575,93
|
|
20231102,090100,3526275,4575,4575,4575,4575,1
|
|
20231102,090000,3521700,4550,4550,4550,4550,774
|