646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194300,94602875,3350,3350,3350,3350,306
|
|
20231102,194200,94602875,3350,3350,3350,3350,0
|
|
20231102,194100,94602875,3350,3350,3350,3350,0
|
|
20231102,194000,94602875,3350,3350,3350,3350,0
|
|
20231102,193900,94602875,3350,3350,3350,3350,0
|
|
20231102,193800,94602875,3350,3350,3350,3350,0
|
|
20231102,193700,94602875,3350,3350,3350,3350,0
|
|
20231102,193600,94602875,3350,3350,3350,3350,0
|
|
20231102,193500,94602875,3350,3350,3350,3350,0
|
|
20231102,193400,94602875,3350,3350,3350,3350,0
|
|
20231102,193300,94602875,3350,3350,3350,3350,0
|
|
20231102,193200,94602875,3350,3350,3350,3350,0
|
|
20231102,193100,94602875,3350,3350,3350,3350,0
|
|
20231102,193000,94602875,3350,3350,3350,3350,0
|
|
20231102,192900,94602875,3350,3350,3350,3350,0
|
|
20231102,192800,94602875,3350,3350,3350,3350,0
|
|
20231102,192700,94602875,3350,3350,3350,3350,0
|
|
20231102,192600,94602875,3350,3350,3350,3350,0
|
|
20231102,192500,94602875,3350,3350,3350,3350,0
|
|
20231102,192400,94602875,3350,3350,3350,3350,0
|
|
20231102,192300,94602875,3350,3350,3350,3350,0
|
|
20231102,192200,94602875,3350,3350,3350,3350,0
|
|
20231102,192100,94602875,3350,3350,3350,3350,0
|
|
20231102,192000,94602875,3350,3350,3350,3350,0
|
|
20231102,191900,94602875,3350,3350,3350,3350,0
|
|
20231102,191800,94602875,3350,3350,3350,3350,0
|
|
20231102,191700,94602875,3350,3350,3350,3350,0
|
|
20231102,191600,94602875,3350,3350,3350,3350,0
|
|
20231102,191500,94602875,3350,3350,3350,3350,0
|
|
20231102,191400,94602875,3350,3350,3350,3350,0
|
|
20231102,191300,94602875,3350,3350,3350,3350,306
|
|
20231102,191200,94602875,3350,3350,3350,3350,0
|
|
20231102,191100,94602875,3350,3350,3350,3350,0
|
|
20231102,191000,94602875,3350,3350,3350,3350,0
|
|
20231102,190900,94602875,3350,3350,3350,3350,0
|
|
20231102,190800,94602875,3350,3350,3350,3350,0
|
|
20231102,190700,94602875,3350,3350,3350,3350,0
|
|
20231102,190600,94602875,3350,3350,3350,3350,0
|
|
20231102,190500,94602875,3350,3350,3350,3350,0
|
|
20231102,190400,94602875,3350,3350,3350,3350,0
|
|
20231102,190300,94602875,3350,3350,3350,3350,0
|
|
20231102,190200,94602875,3350,3350,3350,3350,0
|
|
20231102,190100,94602875,3350,3350,3350,3350,0
|
|
20231102,190000,94602875,3350,3350,3350,3350,0
|
|
20231102,185900,94602875,3350,3350,3350,3350,0
|
|
20231102,185800,94602875,3350,3350,3350,3350,0
|
|
20231102,185700,94602875,3350,3350,3350,3350,0
|
|
20231102,185600,94602875,3350,3350,3350,3350,0
|
|
20231102,185500,94602875,3350,3350,3350,3350,0
|
|
20231102,185400,94602875,3350,3350,3350,3350,0
|
|
20231102,185300,94602875,3350,3350,3350,3350,0
|
|
20231102,185200,94602875,3350,3350,3350,3350,0
|
|
20231102,185100,94602875,3350,3350,3350,3350,0
|
|
20231102,185000,94602875,3350,3350,3350,3350,0
|
|
20231102,184900,94602875,3350,3350,3350,3350,0
|
|
20231102,184800,94602875,3350,3350,3350,3350,0
|
|
20231102,184700,94602875,3350,3350,3350,3350,0
|
|
20231102,184600,94602875,3350,3350,3350,3350,0
|
|
20231102,184500,94602875,3350,3350,3350,3350,0
|
|
20231102,184400,94602875,3350,3350,3350,3350,0
|
|
20231102,184300,94602875,3350,3350,3350,3350,306
|
|
20231102,184200,94602875,3350,3350,3350,3350,0
|
|
20231102,184100,94602875,3350,3350,3350,3350,0
|
|
20231102,184000,94602875,3350,3350,3350,3350,0
|
|
20231102,183900,94602875,3350,3350,3350,3350,0
|
|
20231102,183800,94602875,3350,3350,3350,3350,0
|
|
20231102,183700,94602875,3350,3350,3350,3350,0
|
|
20231102,183600,94602875,3350,3350,3350,3350,0
|
|
20231102,183500,94602875,3350,3350,3350,3350,0
|
|
20231102,183400,94602875,3350,3350,3350,3350,0
|
|
20231102,183300,94602875,3350,3350,3350,3350,0
|
|
20231102,183200,94602875,3350,3350,3350,3350,0
|
|
20231102,183100,94602875,3350,3350,3350,3350,0
|
|
20231102,183000,94602875,3350,3350,3350,3350,0
|
|
20231102,182900,94602875,3350,3350,3350,3350,0
|
|
20231102,182800,94602875,3350,3350,3350,3350,0
|
|
20231102,182700,94602875,3350,3350,3350,3350,0
|
|
20231102,182600,94602875,3350,3350,3350,3350,0
|
|
20231102,182500,94602875,3350,3350,3350,3350,0
|
|
20231102,182400,94602875,3350,3350,3350,3350,0
|
|
20231102,182300,94602875,3350,3350,3350,3350,0
|
|
20231102,182200,94602875,3350,3350,3350,3350,0
|
|
20231102,182100,94602875,3350,3350,3350,3350,0
|
|
20231102,182000,94602875,3350,3350,3350,3350,0
|
|
20231102,181900,94602875,3350,3350,3350,3350,0
|
|
20231102,181800,94602875,3350,3350,3350,3350,0
|
|
20231102,181700,94602875,3350,3350,3350,3350,0
|
|
20231102,181600,94602875,3350,3350,3350,3350,0
|
|
20231102,181500,94602875,3350,3350,3350,3350,0
|
|
20231102,181400,94602875,3350,3350,3350,3350,0
|
|
20231102,181300,94602875,3350,3350,3350,3350,306
|
|
20231102,181200,94602875,3350,3350,3350,3350,0
|
|
20231102,181100,94602875,3350,3350,3350,3350,0
|
|
20231102,181000,94602875,3350,3350,3350,3350,0
|
|
20231102,180900,94602875,3350,3350,3350,3350,0
|
|
20231102,180800,94602875,3350,3350,3350,3350,0
|
|
20231102,180700,94602875,3350,3350,3350,3350,0
|
|
20231102,180600,94602875,3350,3350,3350,3350,0
|
|
20231102,180500,94602875,3350,3350,3350,3350,0
|
|
20231102,180400,94602875,3350,3350,3350,3350,0
|
|
20231102,180300,94602875,3350,3350,3350,3350,0
|
|
20231102,180200,94602875,3350,3350,3350,3350,0
|
|
20231102,180100,94602875,3350,3350,3350,3350,0
|
|
20231102,180000,94602875,3350,3350,3350,3350,0
|
|
20231102,175900,94602875,3350,3350,3350,3350,0
|
|
20231102,175800,94602875,3350,3350,3350,3350,0
|
|
20231102,175700,94602875,3350,3350,3350,3350,0
|
|
20231102,175600,94602875,3350,3350,3350,3350,0
|
|
20231102,175500,94602875,3350,3350,3350,3350,0
|
|
20231102,175400,94602875,3350,3350,3350,3350,0
|
|
20231102,175300,94602875,3350,3350,3350,3350,0
|
|
20231102,175200,94602875,3350,3350,3350,3350,0
|
|
20231102,175100,94602875,3350,3350,3350,3350,0
|
|
20231102,175000,94602875,3350,3350,3350,3350,0
|
|
20231102,174900,94602875,3350,3350,3350,3350,0
|
|
20231102,174800,94602875,3350,3350,3350,3350,0
|
|
20231102,174700,94602875,3350,3350,3350,3350,0
|
|
20231102,174600,94602875,3350,3350,3350,3350,0
|
|
20231102,174500,94602875,3350,3350,3350,3350,0
|
|
20231102,174400,94602875,3350,3350,3350,3350,0
|
|
20231102,174300,94602875,3350,3350,3350,3350,306
|
|
20231102,174200,94602875,3350,3350,3350,3350,0
|
|
20231102,174100,94602875,3350,3350,3350,3350,0
|
|
20231102,174000,94602875,3350,3350,3350,3350,0
|
|
20231102,173900,94602875,3350,3350,3350,3350,0
|
|
20231102,173800,94602875,3350,3350,3350,3350,0
|
|
20231102,173700,94602875,3350,3350,3350,3350,0
|
|
20231102,173600,94602875,3350,3350,3350,3350,0
|
|
20231102,173500,94602875,3350,3350,3350,3350,0
|
|
20231102,173400,94602875,3350,3350,3350,3350,0
|
|
20231102,173300,94602875,3350,3350,3350,3350,0
|
|
20231102,173200,94602875,3350,3350,3350,3350,0
|
|
20231102,173100,94602875,3350,3350,3350,3350,0
|
|
20231102,173000,94602875,3350,3350,3350,3350,0
|
|
20231102,172900,94602875,3350,3350,3350,3350,0
|
|
20231102,172800,94602875,3350,3350,3350,3350,0
|
|
20231102,172700,94602875,3350,3350,3350,3350,0
|
|
20231102,172600,94602875,3350,3350,3350,3350,0
|
|
20231102,172500,94602875,3350,3350,3350,3350,0
|
|
20231102,172400,94602875,3350,3350,3350,3350,0
|
|
20231102,172300,94602875,3350,3350,3350,3350,0
|
|
20231102,172200,94602875,3350,3350,3350,3350,0
|
|
20231102,172100,94602875,3350,3350,3350,3350,0
|
|
20231102,172000,94602875,3350,3350,3350,3350,0
|
|
20231102,171900,94602875,3350,3350,3350,3350,0
|
|
20231102,171800,94602875,3350,3350,3350,3350,0
|
|
20231102,171700,94602875,3350,3350,3350,3350,0
|
|
20231102,171600,94602875,3350,3350,3350,3350,0
|
|
20231102,171500,94602875,3350,3350,3350,3350,0
|
|
20231102,171400,94602875,3350,3350,3350,3350,0
|
|
20231102,171300,94602875,3350,3350,3350,3350,306
|
|
20231102,171200,94602875,3350,3350,3350,3350,0
|
|
20231102,171100,94602875,3350,3350,3350,3350,0
|
|
20231102,171000,94602875,3350,3350,3350,3350,0
|
|
20231102,170900,94602875,3350,3350,3350,3350,0
|
|
20231102,170800,94602875,3350,3350,3350,3350,0
|
|
20231102,170700,94602875,3350,3350,3350,3350,0
|
|
20231102,170600,94602875,3350,3350,3350,3350,0
|
|
20231102,170500,94602875,3350,3350,3350,3350,0
|
|
20231102,170400,94602875,3350,3350,3350,3350,0
|
|
20231102,170300,94602875,3350,3350,3350,3350,0
|
|
20231102,170200,94602875,3350,3350,3350,3350,0
|
|
20231102,170100,94602875,3350,3350,3350,3350,0
|
|
20231102,170000,94602875,3350,3350,3350,3350,0
|
|
20231102,165900,94602875,3350,3350,3350,3350,0
|
|
20231102,165800,94602875,3350,3350,3350,3350,0
|
|
20231102,165700,94602875,3350,3350,3350,3350,0
|
|
20231102,165600,94602875,3350,3350,3350,3350,0
|
|
20231102,165500,94602875,3350,3350,3350,3350,0
|
|
20231102,165400,94602875,3350,3350,3350,3350,0
|
|
20231102,165300,94602875,3350,3350,3350,3350,0
|
|
20231102,165200,94602875,3350,3350,3350,3350,0
|
|
20231102,165100,94602875,3350,3350,3350,3350,0
|
|
20231102,165000,94602875,3350,3350,3350,3350,0
|
|
20231102,164900,94602875,3350,3350,3350,3350,0
|
|
20231102,164800,94602875,3350,3350,3350,3350,0
|
|
20231102,164700,94602875,3350,3350,3350,3350,0
|
|
20231102,164600,94602875,3350,3350,3350,3350,0
|
|
20231102,164500,94602875,3350,3350,3350,3350,0
|
|
20231102,164400,94602875,3350,3350,3350,3350,0
|
|
20231102,164300,94602875,3350,3350,3350,3350,306
|
|
20231102,164200,94602875,3350,3350,3350,3350,0
|
|
20231102,164100,94602875,3350,3350,3350,3350,0
|
|
20231102,164000,94602875,3350,3350,3350,3350,0
|
|
20231102,163900,94602875,3350,3350,3350,3350,0
|
|
20231102,163800,94602875,3350,3350,3350,3350,0
|
|
20231102,163700,94602875,3350,3350,3350,3350,0
|
|
20231102,163600,94602875,3350,3350,3350,3350,0
|
|
20231102,163500,94602875,3350,3350,3350,3350,0
|
|
20231102,163400,94602875,3350,3350,3350,3350,0
|
|
20231102,163300,94602875,3350,3350,3350,3350,0
|
|
20231102,163200,94602875,3350,3350,3350,3350,0
|
|
20231102,163100,94602875,3350,3350,3350,3350,0
|
|
20231102,163000,94602875,3350,3350,3350,3350,0
|
|
20231102,162900,94602875,3350,3350,3350,3350,0
|
|
20231102,162800,94602875,3350,3350,3350,3350,0
|
|
20231102,162700,94602875,3350,3350,3350,3350,0
|
|
20231102,162600,94602875,3350,3350,3350,3350,0
|
|
20231102,162500,94602875,3350,3350,3350,3350,0
|
|
20231102,162400,94602875,3350,3350,3350,3350,0
|
|
20231102,162300,94602875,3350,3350,3350,3350,0
|
|
20231102,162200,94602875,3350,3350,3350,3350,0
|
|
20231102,162100,94602875,3350,3350,3350,3350,0
|
|
20231102,162000,94602875,3350,3350,3350,3350,0
|
|
20231102,161900,94602875,3350,3350,3350,3350,0
|
|
20231102,161800,94602875,3350,3350,3350,3350,0
|
|
20231102,161700,94602875,3350,3350,3350,3350,0
|
|
20231102,161600,94602875,3350,3350,3350,3350,0
|
|
20231102,161500,94602875,3350,3350,3350,3350,0
|
|
20231102,161400,94602875,3350,3350,3350,3350,0
|
|
20231102,161300,94602875,3350,3350,3350,3350,306
|
|
20231102,161200,94602875,3350,3350,3350,3350,0
|
|
20231102,161100,94602875,3350,3350,3350,3350,0
|
|
20231102,161000,94602875,3350,3350,3350,3350,0
|
|
20231102,160900,94602875,3350,3350,3350,3350,0
|
|
20231102,160800,94602875,3350,3350,3350,3350,0
|
|
20231102,160700,94602875,3350,3350,3350,3350,0
|
|
20231102,160600,94602875,3350,3350,3350,3350,0
|
|
20231102,160500,94602875,3350,3350,3350,3350,0
|
|
20231102,160400,94602875,3350,3350,3350,3350,0
|
|
20231102,160300,94602875,3350,3350,3350,3350,0
|
|
20231102,160200,94602875,3350,3350,3350,3350,0
|
|
20231102,160100,94602875,3350,3350,3350,3350,0
|
|
20231102,160000,94602875,3350,3350,3350,3350,0
|
|
20231102,155900,94602875,3350,3350,3350,3350,0
|
|
20231102,155800,94602875,3350,3350,3350,3350,0
|
|
20231102,155700,94602875,3350,3350,3350,3350,0
|
|
20231102,155600,94602875,3350,3350,3350,3350,0
|
|
20231102,155500,94602875,3350,3350,3350,3350,0
|
|
20231102,155400,94602875,3350,3350,3350,3350,0
|
|
20231102,155300,94602875,3350,3350,3350,3350,0
|
|
20231102,155200,94602875,3350,3350,3350,3350,0
|
|
20231102,155100,94602875,3350,3350,3350,3350,0
|
|
20231102,155000,94602875,3350,3350,3350,3350,0
|
|
20231102,154900,94602875,3350,3350,3350,3350,0
|
|
20231102,154800,94602875,3350,3350,3350,3350,0
|
|
20231102,154700,94602875,3350,3350,3350,3350,0
|
|
20231102,154600,94602875,3350,3350,3350,3350,0
|
|
20231102,154500,94602875,3350,3350,3350,3350,0
|
|
20231102,154400,94602875,3350,3350,3350,3350,0
|
|
20231102,154300,94602875,3350,3350,3350,3350,306
|
|
20231102,154200,94602875,3350,3350,3350,3350,0
|
|
20231102,154100,94602875,3350,3350,3350,3350,0
|
|
20231102,154000,94602875,3350,3350,3350,3350,0
|
|
20231102,153900,94602875,3350,3350,3350,3350,0
|
|
20231102,153800,94602875,3350,3350,3350,3350,0
|
|
20231102,153700,94602875,3350,3350,3350,3350,0
|
|
20231102,153600,94602875,3350,3350,3350,3350,0
|
|
20231102,153500,94602875,3350,3350,3350,3350,0
|
|
20231102,153400,94602875,3350,3350,3350,3350,0
|
|
20231102,153300,94602875,3350,3350,3350,3350,0
|
|
20231102,153200,94602875,3350,3350,3350,3350,0
|
|
20231102,153100,94602875,3350,3350,3350,3350,0
|
|
20231102,153000,94602875,3350,3350,3350,3350,306
|
|
20231102,152900,93577775,3355,3355,3355,3355,0
|
|
20231102,152800,93577775,3355,3355,3355,3355,0
|
|
20231102,152700,93577775,3355,3355,3355,3355,0
|
|
20231102,152600,93577775,3355,3355,3355,3355,0
|
|
20231102,152500,93577775,3355,3355,3355,3355,0
|
|
20231102,152400,93577775,3355,3355,3355,3355,0
|
|
20231102,152300,93577775,3355,3355,3355,3355,0
|
|
20231102,152200,93577775,3355,3355,3355,3355,0
|
|
20231102,152100,93577775,3355,3355,3355,3355,0
|
|
20231102,152000,93577775,3355,3355,3355,3355,0
|
|
20231102,151900,93577775,3355,3355,3355,3355,0
|
|
20231102,151800,93577775,3355,3355,3355,3355,0
|
|
20231102,151700,93577775,3355,3355,3355,3355,0
|
|
20231102,151600,93577775,3355,3355,3355,3355,0
|
|
20231102,151500,93577775,3355,3355,3355,3355,0
|
|
20231102,151400,93577775,3355,3355,3355,3355,0
|
|
20231102,151300,93577775,3355,3355,3355,3355,11
|
|
20231102,151200,93540870,3340,3340,3340,3340,0
|
|
20231102,151100,93540870,3340,3340,3340,3340,1
|
|
20231102,151000,93537530,3355,3355,3355,3355,0
|
|
20231102,150900,93537530,3355,3355,3355,3355,0
|
|
20231102,150800,93537530,3355,3355,3355,3355,0
|
|
20231102,150700,93537530,3355,3355,3355,3355,0
|
|
20231102,150600,93537530,3355,3355,3355,3355,0
|
|
20231102,150500,93537530,3355,3355,3355,3355,0
|
|
20231102,150400,93537530,3355,3355,3355,3355,0
|
|
20231102,150300,93537530,3355,3355,3355,3355,0
|
|
20231102,150200,93537530,3355,3350,3355,3350,2
|
|
20231102,150100,93530825,3355,3355,3355,3355,0
|
|
20231102,150000,93530825,3355,3355,3355,3355,0
|
|
20231102,145900,93530825,3355,3355,3355,3355,0
|
|
20231102,145800,93530825,3355,3355,3355,3355,1
|
|
20231102,145700,93527470,3355,3355,3355,3355,0
|
|
20231102,145600,93527470,3355,3355,3355,3355,0
|
|
20231102,145500,93527470,3355,3355,3355,3355,0
|
|
20231102,145400,93527470,3355,3355,3355,3355,0
|
|
20231102,145300,93527470,3355,3355,3355,3355,0
|
|
20231102,145200,93527470,3355,3355,3355,3355,0
|
|
20231102,145100,93527470,3355,3355,3355,3355,0
|
|
20231102,145000,93527470,3355,3355,3355,3355,0
|
|
20231102,144900,93527470,3355,3355,3355,3355,0
|
|
20231102,144800,93527470,3355,3355,3355,3355,0
|
|
20231102,144700,93527470,3355,3355,3355,3355,50
|
|
20231102,144600,93359720,3355,3355,3355,3355,297
|
|
20231102,144500,92363285,3355,3355,3355,3355,0
|
|
20231102,144400,92363285,3355,3355,3355,3355,0
|
|
20231102,144300,92363285,3355,3355,3355,3355,0
|
|
20231102,144200,92363285,3355,3355,3355,3355,0
|
|
20231102,144100,92363285,3355,3355,3355,3355,1
|
|
20231102,144000,92359930,3335,3335,3335,3335,306
|
|
20231102,143900,91339420,3335,3335,3335,3335,0
|
|
20231102,143800,91339420,3335,3335,3335,3335,1
|
|
20231102,143700,91336085,3335,3335,3335,3335,4
|
|
20231102,143600,91322745,3355,3355,3355,3355,1
|
|
20231102,143500,91319390,3355,3355,3355,3355,0
|
|
20231102,143400,91319390,3355,3355,3355,3355,0
|
|
20231102,143300,91319390,3355,3355,3355,3355,0
|
|
20231102,143200,91319390,3355,3355,3355,3355,0
|
|
20231102,143100,91319390,3355,3355,3355,3355,1
|
|
20231102,143000,91316035,3330,3355,3355,3330,64
|
|
20231102,142900,91101575,3355,3355,3355,3355,0
|
|
20231102,142800,91101575,3355,3355,3355,3355,74
|
|
20231102,142700,90853305,3355,3355,3355,3355,0
|
|
20231102,142600,90853305,3355,3355,3355,3355,51
|
|
20231102,142500,90682200,3355,3355,3355,3355,50
|
|
20231102,142400,90514450,3355,3355,3355,3355,0
|
|
20231102,142300,90514450,3355,3355,3355,3355,50
|
|
20231102,142200,90346700,3355,3355,3355,3355,50
|
|
20231102,142100,90178950,3355,3355,3355,3355,1
|
|
20231102,142000,90175595,3355,3355,3355,3355,50
|
|
20231102,141900,90007845,3355,3355,3355,3355,50
|
|
20231102,141800,89840095,3355,3355,3355,3355,51
|
|
20231102,141700,89668990,3360,3360,3360,3360,100
|
|
20231102,141600,89332990,3360,3355,3360,3355,591
|
|
20231102,141500,87350180,3355,3355,3355,3355,0
|
|
20231102,141400,87350180,3355,3355,3355,3355,0
|
|
20231102,141300,87350180,3355,3355,3355,3355,87
|
|
20231102,141200,87058295,3355,3355,3355,3355,0
|
|
20231102,141100,87058295,3355,3350,3355,3350,2
|
|
20231102,141000,87051590,3350,3350,3350,3350,95
|
|
20231102,140900,86733340,3350,3350,3350,3350,0
|
|
20231102,140800,86733340,3350,3350,3350,3350,0
|
|
20231102,140700,86733340,3350,3350,3350,3350,1
|
|
20231102,140600,86729990,3350,3350,3350,3350,1
|
|
20231102,140500,86726640,3345,3345,3345,3345,326
|
|
20231102,140400,85636170,3345,3345,3345,3345,100
|
|
20231102,140300,85301670,3345,3345,3345,3345,0
|
|
20231102,140200,85301670,3345,3345,3345,3345,50
|
|
20231102,140100,85134420,3345,3345,3345,3345,1
|
|
20231102,140000,85131075,3340,3340,3340,3340,1
|
|
20231102,135900,85127735,3340,3340,3340,3340,0
|
|
20231102,135800,85127735,3340,3340,3340,3340,64
|
|
20231102,135700,84913975,3340,3340,3340,3340,0
|
|
20231102,135600,84913975,3340,3340,3340,3340,51
|
|
20231102,135500,84743635,3340,3340,3340,3340,50
|
|
20231102,135400,84576635,3340,3340,3340,3340,0
|
|
20231102,135300,84576635,3340,3340,3340,3340,50
|
|
20231102,135200,84409635,3340,3340,3340,3340,50
|
|
20231102,135100,84242635,3340,3340,3340,3340,1
|
|
20231102,135000,84239295,3340,3340,3340,3340,100
|
|
20231102,134900,83905295,3340,3340,3340,3340,50
|
|
20231102,134800,83738295,3340,3340,3340,3340,0
|
|
20231102,134700,83738295,3340,3340,3340,3340,51
|
|
20231102,134600,83567955,3330,3330,3330,3330,0
|
|
20231102,134500,83567955,3330,3330,3330,3330,14
|
|
20231102,134400,83521335,3340,3340,3340,3340,50
|
|
20231102,134300,83354335,3340,3340,3340,3340,50
|
|
20231102,134200,83187335,3345,3345,3345,3345,1
|
|
20231102,134100,83183990,3345,3345,3345,3345,50
|
|
20231102,134000,83016740,3345,3345,3345,3345,50
|
|
20231102,133900,82849490,3345,3345,3345,3345,0
|
|
20231102,133800,82849490,3345,3345,3345,3345,50
|
|
20231102,133700,82682240,3345,3345,3345,3345,51
|
|
20231102,133600,82511645,3345,3345,3345,3345,0
|
|
20231102,133500,82511645,3345,3345,3345,3345,50
|
|
20231102,133400,82344395,3345,3345,3345,3345,56
|
|
20231102,133300,82157075,3345,3345,3345,3345,0
|
|
20231102,133200,82157075,3345,3345,3345,3345,51
|
|
20231102,133100,81986480,3345,3345,3345,3345,50
|
|
20231102,133000,81819230,3345,3345,3345,3345,1
|
|
20231102,132900,81815885,3345,3345,3345,3345,74
|
|
20231102,132800,81568355,3345,3345,3345,3345,50
|
|
20231102,132700,81401105,3345,3345,3345,3345,1
|
|
20231102,132600,81397760,3345,3345,3345,3345,50
|
|
20231102,132500,81230510,3345,3345,3345,3345,50
|
|
20231102,132400,81063260,3345,3345,3345,3345,0
|
|
20231102,132300,81063260,3345,3345,3345,3345,50
|
|
20231102,132200,80896010,3345,3345,3345,3345,51
|
|
20231102,132100,80725415,3345,3345,3345,3345,0
|
|
20231102,132000,80725415,3345,3345,3345,3345,89
|
|
20231102,131900,80427710,3345,3345,3345,3345,50
|
|
20231102,131800,80260460,3345,3345,3345,3345,0
|
|
20231102,131700,80260460,3345,3345,3345,3345,51
|
|
20231102,131600,80089865,3335,3335,3335,3335,11
|
|
20231102,131500,80053180,3335,3335,3335,3335,0
|
|
20231102,131400,80053180,3335,3335,3335,3335,50
|
|
20231102,131300,79886430,3335,3335,3335,3335,50
|
|
20231102,131200,79719680,3335,3335,3335,3335,0
|
|
20231102,131100,79719680,3335,3335,3335,3335,50
|
|
20231102,131000,79552930,3335,3335,3335,3335,50
|
|
20231102,130900,79386180,3335,3335,3335,3335,0
|
|
20231102,130800,79386180,3335,3335,3335,3335,100
|
|
20231102,130700,79052680,3335,3335,3335,3335,100
|
|
20231102,130600,78719180,3335,3335,3335,3335,0
|
|
20231102,130500,78719180,3335,3335,3335,3335,100
|
|
20231102,130400,78385680,3335,3335,3335,3335,5
|
|
20231102,130300,78369005,3330,3330,3330,3330,0
|
|
20231102,130200,78369005,3330,3330,3330,3330,0
|
|
20231102,130100,78369005,3330,3330,3330,3330,0
|
|
20231102,130000,78369005,3330,3330,3330,3330,15
|
|
20231102,125900,78319055,3335,3335,3335,3335,50
|
|
20231102,125800,78152305,3335,3335,3335,3335,50
|
|
20231102,125700,77985555,3335,3335,3335,3335,0
|
|
20231102,125600,77985555,3335,3335,3335,3335,50
|
|
20231102,125500,77818805,3335,3335,3335,3335,50
|
|
20231102,125400,77652055,3335,3335,3335,3335,484
|
|
20231102,125300,76037915,3335,3335,3335,3335,0
|
|
20231102,125200,76037915,3335,3335,3335,3335,0
|
|
20231102,125100,76037915,3335,3335,3335,3335,0
|
|
20231102,125000,76037915,3335,3335,3335,3335,0
|
|
20231102,124900,76037915,3335,3335,3335,3335,0
|
|
20231102,124800,76037915,3335,3335,3335,3335,0
|
|
20231102,124700,76037915,3335,3335,3335,3335,0
|
|
20231102,124600,76037915,3335,3335,3335,3335,0
|
|
20231102,124500,76037915,3335,3340,3340,3335,471
|
|
20231102,124400,74465125,3340,3340,3340,3340,0
|
|
20231102,124300,74465125,3340,3340,3340,3340,0
|
|
20231102,124200,74465125,3340,3340,3340,3340,0
|
|
20231102,124100,74465125,3340,3340,3340,3340,0
|
|
20231102,124000,74465125,3340,3340,3340,3340,0
|
|
20231102,123900,74465125,3340,3340,3340,3340,0
|
|
20231102,123800,74465125,3340,3340,3340,3340,0
|
|
20231102,123700,74465125,3340,3340,3340,3340,0
|
|
20231102,123600,74465125,3340,3340,3340,3340,0
|
|
20231102,123500,74465125,3340,3340,3340,3340,0
|
|
20231102,123400,74465125,3340,3340,3340,3340,0
|
|
20231102,123300,74465125,3340,3340,3340,3340,0
|
|
20231102,123200,74465125,3340,3340,3340,3340,52
|
|
20231102,123100,74291445,3340,3340,3340,3340,1
|
|
20231102,123000,74288105,3340,3340,3340,3340,226
|
|
20231102,122900,73533265,3340,3340,3340,3340,1
|
|
20231102,122800,73529925,3345,3345,3345,3345,229
|
|
20231102,122700,72763920,3345,3345,3345,3345,0
|
|
20231102,122600,72763920,3345,3345,3345,3345,0
|
|
20231102,122500,72763920,3345,3345,3345,3345,0
|
|
20231102,122400,72763920,3345,3345,3345,3345,48
|
|
20231102,122300,72603360,3345,3345,3345,3345,59
|
|
20231102,122200,72406005,3345,3345,3345,3345,0
|
|
20231102,122100,72406005,3345,3345,3345,3345,593
|
|
20231102,122000,70422420,3345,3345,3345,3345,0
|
|
20231102,121900,70422420,3345,3345,3345,3345,1
|
|
20231102,121800,70419075,3345,3345,3345,3345,0
|
|
20231102,121700,70419075,3345,3345,3345,3345,0
|
|
20231102,121600,70419075,3345,3345,3345,3345,0
|
|
20231102,121500,70419075,3345,3350,3350,3345,15
|
|
20231102,121400,70368895,3360,3360,3360,3360,52
|
|
20231102,121300,70194175,3360,3360,3360,3360,0
|
|
20231102,121200,70194175,3360,3360,3360,3360,55
|
|
20231102,121100,70009375,3360,3360,3360,3360,50
|
|
20231102,121000,69841375,3360,3360,3360,3360,0
|
|
20231102,120900,69841375,3360,3360,3360,3360,51
|
|
20231102,120800,69670015,3360,3355,3360,3355,279
|
|
20231102,120700,68732800,3355,3355,3355,3355,0
|
|
20231102,120600,68732800,3355,3355,3355,3355,51
|
|
20231102,120500,68561695,3355,3355,3355,3355,52
|
|
20231102,120400,68387235,3355,3355,3355,3355,0
|
|
20231102,120300,68387235,3355,3355,3355,3355,50
|
|
20231102,120200,68219485,3355,3355,3355,3355,50
|
|
20231102,120100,68051735,3355,3355,3355,3355,0
|
|
20231102,120000,68051735,3355,3355,3355,3355,50
|
|
20231102,115900,67883985,3355,3355,3355,3355,50
|
|
20231102,115800,67716235,3355,3355,3355,3355,0
|
|
20231102,115700,67716235,3355,3355,3355,3355,50
|
|
20231102,115600,67548485,3355,3350,3355,3350,550
|
|
20231102,115500,65703490,3350,3350,3350,3350,349
|
|
20231102,115400,64534340,3350,3350,3350,3350,0
|
|
20231102,115300,64534340,3350,3350,3350,3350,1
|
|
20231102,115200,64530990,3350,3350,3350,3350,0
|
|
20231102,115100,64530990,3350,3350,3350,3350,0
|
|
20231102,115000,64530990,3350,3350,3350,3350,0
|
|
20231102,114900,64530990,3350,3350,3350,3350,0
|
|
20231102,114800,64530990,3350,3350,3350,3350,0
|
|
20231102,114700,64530990,3350,3350,3350,3350,0
|
|
20231102,114600,64530990,3350,3350,3350,3350,0
|
|
20231102,114500,64530990,3350,3350,3350,3350,0
|
|
20231102,114400,64530990,3350,3350,3350,3350,56
|
|
20231102,114300,64343390,3350,3350,3350,3350,127
|
|
20231102,114200,63917940,3355,3355,3355,3355,50
|
|
20231102,114100,63750190,3355,3355,3355,3355,63
|
|
20231102,114000,63538825,3360,3360,3360,3360,53
|
|
20231102,113900,63360745,3360,3360,3360,3360,0
|
|
20231102,113800,63360745,3360,3360,3360,3360,61
|
|
20231102,113700,63155785,3365,3365,3365,3365,0
|
|
20231102,113600,63155785,3365,3365,3365,3365,50
|
|
20231102,113500,62987535,3365,3365,3365,3365,50
|
|
20231102,113400,62819285,3365,3360,3365,3360,52
|
|
20231102,113300,62644560,3365,3365,3365,3365,100
|
|
20231102,113200,62308060,3365,3365,3365,3365,432
|
|
20231102,113100,60854380,3365,3365,3365,3365,162
|
|
20231102,113000,60309250,3360,3360,3360,3360,137
|
|
20231102,112900,59848930,3360,3360,3360,3360,0
|
|
20231102,112800,59848930,3360,3360,3360,3360,101
|
|
20231102,112700,59509570,3360,3360,3360,3360,0
|
|
20231102,112600,59509570,3360,3360,3360,3360,0
|
|
20231102,112500,59509570,3360,3360,3360,3360,0
|
|
20231102,112400,59509570,3360,3360,3360,3360,0
|
|
20231102,112300,59509570,3360,3360,3360,3360,0
|
|
20231102,112200,59509570,3360,3360,3360,3360,0
|
|
20231102,112100,59509570,3360,3360,3360,3360,0
|
|
20231102,112000,59509570,3360,3360,3360,3360,0
|
|
20231102,111900,59509570,3360,3360,3360,3360,0
|
|
20231102,111800,59509570,3360,3360,3360,3360,30
|
|
20231102,111700,59408770,3360,3360,3360,3360,0
|
|
20231102,111600,59408770,3360,3360,3360,3360,0
|
|
20231102,111500,59408770,3360,3360,3360,3360,0
|
|
20231102,111400,59408770,3360,3360,3360,3360,0
|
|
20231102,111300,59408770,3360,3360,3360,3360,1
|
|
20231102,111200,59405410,3355,3355,3355,3355,0
|
|
20231102,111100,59405410,3355,3355,3355,3355,0
|
|
20231102,111000,59405410,3355,3355,3355,3355,0
|
|
20231102,110900,59405410,3355,3355,3355,3355,0
|
|
20231102,110800,59405410,3355,3360,3360,3355,89
|
|
20231102,110700,59106565,3360,3360,3360,3360,0
|
|
20231102,110600,59106565,3360,3360,3360,3360,50
|
|
20231102,110500,58938565,3360,3360,3360,3360,0
|
|
20231102,110400,58938565,3360,3360,3360,3360,50
|
|
20231102,110300,58770565,3360,3360,3360,3360,50
|
|
20231102,110200,58602565,3360,3360,3360,3360,0
|
|
20231102,110100,58602565,3360,3360,3360,3360,50
|
|
20231102,110000,58434565,3365,3365,3365,3365,50
|
|
20231102,105900,58266315,3365,3365,3365,3365,0
|
|
20231102,105800,58266315,3365,3365,3365,3365,50
|
|
20231102,105700,58098065,3365,3365,3365,3365,50
|
|
20231102,105600,57929815,3365,3365,3365,3365,0
|
|
20231102,105500,57929815,3365,3365,3365,3365,100
|
|
20231102,105400,57593315,3365,3365,3365,3365,100
|
|
20231102,105300,57256815,3365,3365,3365,3365,0
|
|
20231102,105200,57256815,3365,3365,3365,3365,301
|
|
20231102,105100,56243950,3355,3355,3355,3355,0
|
|
20231102,105000,56243950,3355,3355,3355,3355,0
|
|
20231102,104900,56243950,3355,3355,3355,3355,0
|
|
20231102,104800,56243950,3355,3355,3355,3355,0
|
|
20231102,104700,56243950,3355,3355,3355,3355,0
|
|
20231102,104600,56243950,3355,3355,3355,3355,0
|
|
20231102,104500,56243950,3355,3355,3355,3355,15
|
|
20231102,104400,56193625,3355,3355,3355,3355,0
|
|
20231102,104300,56193625,3355,3355,3355,3355,0
|
|
20231102,104200,56193625,3355,3355,3355,3355,0
|
|
20231102,104100,56193625,3355,3355,3355,3355,7
|
|
20231102,104000,56170140,3360,3360,3360,3360,50
|
|
20231102,103900,56002140,3360,3360,3360,3360,50
|
|
20231102,103800,55834140,3360,3360,3360,3360,0
|
|
20231102,103700,55834140,3360,3360,3360,3360,50
|
|
20231102,103600,55666140,3360,3360,3360,3360,68
|
|
20231102,103500,55437660,3360,3360,3360,3360,300
|
|
20231102,103400,54429660,3360,3360,3360,3360,90
|
|
20231102,103300,54127260,3360,3365,3365,3360,138
|
|
20231102,103200,53663040,3365,3365,3365,3365,0
|
|
20231102,103100,53663040,3365,3365,3365,3365,50
|
|
20231102,103000,53494790,3365,3365,3365,3365,50
|
|
20231102,102900,53326540,3365,3365,3365,3365,0
|
|
20231102,102800,53326540,3365,3365,3365,3365,50
|
|
20231102,102700,53158290,3365,3365,3365,3365,50
|
|
20231102,102600,52990040,3365,3365,3365,3365,0
|
|
20231102,102500,52990040,3365,3365,3365,3365,50
|
|
20231102,102400,52821790,3365,3365,3365,3365,52
|
|
20231102,102300,52646810,3365,3365,3365,3365,5
|
|
20231102,102200,52629985,3365,3365,3365,3365,69
|
|
20231102,102100,52397800,3365,3365,3365,3365,32
|
|
20231102,102000,52290120,3365,3365,3365,3365,70
|
|
20231102,101900,52054570,3370,3370,3370,3370,110
|
|
20231102,101800,51683870,3370,3365,3370,3365,438
|
|
20231102,101700,50209950,3355,3360,3365,3355,398
|
|
20231102,101600,48871095,3360,3360,3365,3360,458
|
|
20231102,101500,47330180,3340,3340,3340,3340,0
|
|
20231102,101400,47330180,3340,3350,3350,3340,1000
|
|
20231102,101300,43983535,3365,3365,3365,3365,100
|
|
20231102,101200,43647035,3365,3365,3365,3365,50
|
|
20231102,101100,43478785,3365,3365,3365,3365,0
|
|
20231102,101000,43478785,3365,3365,3365,3365,50
|
|
20231102,100900,43310535,3365,3365,3365,3365,5
|
|
20231102,100800,43293710,3360,3360,3360,3360,50
|
|
20231102,100700,43125710,3360,3360,3360,3360,0
|
|
20231102,100600,43125710,3360,3360,3360,3360,1102
|
|
20231102,100500,39422990,3360,3360,3360,3360,0
|
|
20231102,100400,39422990,3360,3360,3365,3360,228
|
|
20231102,100300,38656530,3360,3360,3360,3360,50
|
|
20231102,100200,38488530,3360,3360,3360,3360,0
|
|
20231102,100100,38488530,3360,3355,3360,3355,226
|
|
20231102,100000,37729765,3355,3355,3355,3355,31
|
|
20231102,095900,37625760,3355,3355,3355,3355,84
|
|
20231102,095800,37343940,3355,3355,3355,3355,16
|
|
20231102,095700,37290260,3355,3355,3355,3355,0
|
|
20231102,095600,37290260,3355,3355,3355,3355,6
|
|
20231102,095500,37270130,3355,3355,3355,3355,57
|
|
20231102,095400,37078895,3360,3355,3360,3355,92
|
|
20231102,095300,36769780,3360,3355,3360,3355,7
|
|
20231102,095200,36746290,3350,3345,3350,3345,1578
|
|
20231102,095100,31465475,3345,3345,3345,3345,51
|
|
20231102,095000,31294880,3345,3345,3345,3345,0
|
|
20231102,094900,31294880,3345,3340,3345,3340,480
|
|
20231102,094800,29691670,3340,3340,3340,3340,0
|
|
20231102,094700,29691670,3340,3340,3340,3340,0
|
|
20231102,094600,29691670,3340,3340,3340,3340,0
|
|
20231102,094500,29691670,3340,3340,3340,3340,0
|
|
20231102,094400,29691670,3340,3340,3340,3340,0
|
|
20231102,094300,29691670,3340,3340,3340,3340,5
|
|
20231102,094200,29674970,3340,3340,3340,3340,0
|
|
20231102,094100,29674970,3340,3340,3340,3340,6
|
|
20231102,094000,29654930,3340,3340,3340,3340,0
|
|
20231102,093900,29654930,3340,3340,3340,3340,0
|
|
20231102,093800,29654930,3340,3340,3340,3340,20
|
|
20231102,093700,29588130,3345,3345,3345,3345,50
|
|
20231102,093600,29420880,3345,3345,3345,3345,50
|
|
20231102,093500,29253630,3345,3350,3350,3345,101
|
|
20231102,093400,28915780,3345,3330,3350,3330,1055
|
|
20231102,093300,25402245,3330,3330,3330,3330,52
|
|
20231102,093200,25229085,3330,3330,3330,3330,1
|
|
20231102,093100,25225755,3330,3330,3330,3330,51
|
|
20231102,093000,25055925,3330,3330,3330,3330,56
|
|
20231102,092900,24869445,3330,3330,3330,3330,0
|
|
20231102,092800,24869445,3330,3330,3330,3330,2
|
|
20231102,092700,24862785,3330,3330,3330,3330,0
|
|
20231102,092600,24862785,3330,3330,3330,3330,160
|
|
20231102,092500,24329985,3330,3315,3330,3315,13
|
|
20231102,092400,24286830,3315,3315,3315,3315,191
|
|
20231102,092300,23653665,3330,3330,3330,3330,0
|
|
20231102,092200,23653665,3330,3330,3330,3330,1
|
|
20231102,092100,23650335,3315,3325,3330,3315,15
|
|
20231102,092000,23600450,3315,3315,3315,3315,0
|
|
20231102,091900,23600450,3315,3305,3315,3305,3106
|
|
20231102,091800,13309715,3295,3295,3295,3295,16
|
|
20231102,091700,13256995,3295,3295,3295,3295,0
|
|
20231102,091600,13256995,3295,3295,3295,3295,0
|
|
20231102,091500,13256995,3295,3295,3295,3295,15
|
|
20231102,091400,13207570,3305,3305,3305,3305,1
|
|
20231102,091300,13204265,3295,3295,3295,3295,0
|
|
20231102,091200,13204265,3295,3295,3295,3295,0
|
|
20231102,091100,13204265,3295,3295,3295,3295,0
|
|
20231102,091000,13204265,3295,3295,3295,3295,12
|
|
20231102,090900,13164725,3290,3290,3290,3290,47
|
|
20231102,090800,13010095,3300,3300,3300,3300,253
|
|
20231102,090700,12175195,3300,3300,3300,3300,50
|
|
20231102,090600,12010195,3310,3310,3310,3310,0
|
|
20231102,090500,12010195,3310,3310,3310,3310,1
|
|
20231102,090400,12006885,3285,3290,3290,3285,479
|
|
20231102,090300,10431070,3290,3300,3300,3290,1985
|
|
20231102,090200,3889180,3305,3305,3305,3305,263
|
|
20231102,090100,3019965,3315,3315,3315,3315,0
|
|
20231102,090000,3019965,3315,3315,3315,3315,911
|