624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192100,156159565,3030,3030,3030,3030,7043
|
|
20231102,192000,156159565,3030,3030,3030,3030,0
|
|
20231102,191900,156159565,3030,3030,3030,3030,0
|
|
20231102,191800,156159565,3030,3030,3030,3030,0
|
|
20231102,191700,156159565,3030,3030,3030,3030,0
|
|
20231102,191600,156159565,3030,3030,3030,3030,0
|
|
20231102,191500,156159565,3030,3030,3030,3030,0
|
|
20231102,191400,156159565,3030,3030,3030,3030,0
|
|
20231102,191300,156159565,3030,3030,3030,3030,0
|
|
20231102,191200,156159565,3030,3030,3030,3030,0
|
|
20231102,191100,156159565,3030,3030,3030,3030,0
|
|
20231102,191000,156159565,3030,3030,3030,3030,0
|
|
20231102,190900,156159565,3030,3030,3030,3030,0
|
|
20231102,190800,156159565,3030,3030,3030,3030,0
|
|
20231102,190700,156159565,3030,3030,3030,3030,0
|
|
20231102,190600,156159565,3030,3030,3030,3030,0
|
|
20231102,190500,156159565,3030,3030,3030,3030,0
|
|
20231102,190400,156159565,3030,3030,3030,3030,0
|
|
20231102,190300,156159565,3030,3030,3030,3030,0
|
|
20231102,190200,156159565,3030,3030,3030,3030,0
|
|
20231102,190100,156159565,3030,3030,3030,3030,0
|
|
20231102,190000,156159565,3030,3030,3030,3030,0
|
|
20231102,185900,156159565,3030,3030,3030,3030,0
|
|
20231102,185800,156159565,3030,3030,3030,3030,0
|
|
20231102,185700,156159565,3030,3030,3030,3030,0
|
|
20231102,185600,156159565,3030,3030,3030,3030,0
|
|
20231102,185500,156159565,3030,3030,3030,3030,0
|
|
20231102,185400,156159565,3030,3030,3030,3030,0
|
|
20231102,185300,156159565,3030,3030,3030,3030,0
|
|
20231102,185200,156159565,3030,3030,3030,3030,0
|
|
20231102,185100,156159565,3030,3030,3030,3030,7043
|
|
20231102,185000,156159565,3030,3030,3030,3030,0
|
|
20231102,184900,156159565,3030,3030,3030,3030,0
|
|
20231102,184800,156159565,3030,3030,3030,3030,0
|
|
20231102,184700,156159565,3030,3030,3030,3030,0
|
|
20231102,184600,156159565,3030,3030,3030,3030,0
|
|
20231102,184500,156159565,3030,3030,3030,3030,0
|
|
20231102,184400,156159565,3030,3030,3030,3030,0
|
|
20231102,184300,156159565,3030,3030,3030,3030,0
|
|
20231102,184200,156159565,3030,3030,3030,3030,0
|
|
20231102,184100,156159565,3030,3030,3030,3030,0
|
|
20231102,184000,156159565,3030,3030,3030,3030,0
|
|
20231102,183900,156159565,3030,3030,3030,3030,0
|
|
20231102,183800,156159565,3030,3030,3030,3030,0
|
|
20231102,183700,156159565,3030,3030,3030,3030,0
|
|
20231102,183600,156159565,3030,3030,3030,3030,0
|
|
20231102,183500,156159565,3030,3030,3030,3030,0
|
|
20231102,183400,156159565,3030,3030,3030,3030,0
|
|
20231102,183300,156159565,3030,3030,3030,3030,0
|
|
20231102,183200,156159565,3030,3030,3030,3030,0
|
|
20231102,183100,156159565,3030,3030,3030,3030,0
|
|
20231102,183000,156159565,3030,3030,3030,3030,0
|
|
20231102,182900,156159565,3030,3030,3030,3030,0
|
|
20231102,182800,156159565,3030,3030,3030,3030,0
|
|
20231102,182700,156159565,3030,3030,3030,3030,0
|
|
20231102,182600,156159565,3030,3030,3030,3030,0
|
|
20231102,182500,156159565,3030,3030,3030,3030,0
|
|
20231102,182400,156159565,3030,3030,3030,3030,0
|
|
20231102,182300,156159565,3030,3030,3030,3030,0
|
|
20231102,182200,156159565,3030,3030,3030,3030,0
|
|
20231102,182100,156159565,3030,3030,3030,3030,7043
|
|
20231102,182000,156159565,3030,3030,3030,3030,0
|
|
20231102,181900,156159565,3030,3030,3030,3030,0
|
|
20231102,181800,156159565,3030,3030,3030,3030,0
|
|
20231102,181700,156159565,3030,3030,3030,3030,0
|
|
20231102,181600,156159565,3030,3030,3030,3030,0
|
|
20231102,181500,156159565,3030,3030,3030,3030,0
|
|
20231102,181400,156159565,3030,3030,3030,3030,0
|
|
20231102,181300,156159565,3030,3030,3030,3030,0
|
|
20231102,181200,156159565,3030,3030,3030,3030,0
|
|
20231102,181100,156159565,3030,3030,3030,3030,0
|
|
20231102,181000,156159565,3030,3030,3030,3030,0
|
|
20231102,180900,156159565,3030,3030,3030,3030,0
|
|
20231102,180800,156159565,3030,3030,3030,3030,0
|
|
20231102,180700,156159565,3030,3030,3030,3030,0
|
|
20231102,180600,156159565,3030,3030,3030,3030,0
|
|
20231102,180500,156159565,3030,3030,3030,3030,0
|
|
20231102,180400,156159565,3030,3030,3030,3030,0
|
|
20231102,180300,156159565,3030,3030,3030,3030,0
|
|
20231102,180200,156159565,3030,3030,3030,3030,0
|
|
20231102,180100,156159565,3030,3030,3030,3030,0
|
|
20231102,180000,156159565,3030,3030,3030,3030,0
|
|
20231102,175900,156159565,3030,3030,3030,3030,0
|
|
20231102,175800,156159565,3030,3030,3030,3030,0
|
|
20231102,175700,156159565,3030,3030,3030,3030,0
|
|
20231102,175600,156159565,3030,3030,3030,3030,0
|
|
20231102,175500,156159565,3030,3030,3030,3030,0
|
|
20231102,175400,156159565,3030,3030,3030,3030,0
|
|
20231102,175300,156159565,3030,3030,3030,3030,0
|
|
20231102,175200,156159565,3030,3030,3030,3030,0
|
|
20231102,175100,156159565,3030,3030,3030,3030,7043
|
|
20231102,175000,156159565,3030,3030,3030,3030,0
|
|
20231102,174900,156159565,3030,3030,3030,3030,0
|
|
20231102,174800,156159565,3030,3030,3030,3030,0
|
|
20231102,174700,156159565,3030,3030,3030,3030,0
|
|
20231102,174600,156159565,3030,3030,3030,3030,0
|
|
20231102,174500,156159565,3030,3030,3030,3030,0
|
|
20231102,174400,156159565,3030,3030,3030,3030,0
|
|
20231102,174300,156159565,3030,3030,3030,3030,0
|
|
20231102,174200,156159565,3030,3030,3030,3030,0
|
|
20231102,174100,156159565,3030,3030,3030,3030,0
|
|
20231102,174000,156159565,3030,3030,3030,3030,0
|
|
20231102,173900,156159565,3030,3030,3030,3030,0
|
|
20231102,173800,156159565,3030,3030,3030,3030,0
|
|
20231102,173700,156159565,3030,3030,3030,3030,0
|
|
20231102,173600,156159565,3030,3030,3030,3030,0
|
|
20231102,173500,156159565,3030,3030,3030,3030,0
|
|
20231102,173400,156159565,3030,3030,3030,3030,0
|
|
20231102,173300,156159565,3030,3030,3030,3030,0
|
|
20231102,173200,156159565,3030,3030,3030,3030,0
|
|
20231102,173100,156159565,3030,3030,3030,3030,0
|
|
20231102,173000,156159565,3030,3030,3030,3030,0
|
|
20231102,172900,156159565,3030,3030,3030,3030,0
|
|
20231102,172800,156159565,3030,3030,3030,3030,0
|
|
20231102,172700,156159565,3030,3030,3030,3030,0
|
|
20231102,172600,156159565,3030,3030,3030,3030,0
|
|
20231102,172500,156159565,3030,3030,3030,3030,0
|
|
20231102,172400,156159565,3030,3030,3030,3030,0
|
|
20231102,172300,156159565,3030,3030,3030,3030,0
|
|
20231102,172200,156159565,3030,3030,3030,3030,0
|
|
20231102,172100,156159565,3030,3030,3030,3030,7043
|
|
20231102,172000,156159565,3030,3030,3030,3030,0
|
|
20231102,171900,156159565,3030,3030,3030,3030,0
|
|
20231102,171800,156159565,3030,3030,3030,3030,0
|
|
20231102,171700,156159565,3030,3030,3030,3030,0
|
|
20231102,171600,156159565,3030,3030,3030,3030,0
|
|
20231102,171500,156159565,3030,3030,3030,3030,0
|
|
20231102,171400,156159565,3030,3030,3030,3030,0
|
|
20231102,171300,156159565,3030,3030,3030,3030,0
|
|
20231102,171200,156159565,3030,3030,3030,3030,0
|
|
20231102,171100,156159565,3030,3030,3030,3030,0
|
|
20231102,171000,156159565,3030,3030,3030,3030,0
|
|
20231102,170900,156159565,3030,3030,3030,3030,0
|
|
20231102,170800,156159565,3030,3030,3030,3030,0
|
|
20231102,170700,156159565,3030,3030,3030,3030,0
|
|
20231102,170600,156159565,3030,3030,3030,3030,0
|
|
20231102,170500,156159565,3030,3030,3030,3030,0
|
|
20231102,170400,156159565,3030,3030,3030,3030,0
|
|
20231102,170300,156159565,3030,3030,3030,3030,0
|
|
20231102,170200,156159565,3030,3030,3030,3030,0
|
|
20231102,170100,156159565,3030,3030,3030,3030,0
|
|
20231102,170000,156159565,3030,3030,3030,3030,0
|
|
20231102,165900,156159565,3030,3030,3030,3030,0
|
|
20231102,165800,156159565,3030,3030,3030,3030,0
|
|
20231102,165700,156159565,3030,3030,3030,3030,0
|
|
20231102,165600,156159565,3030,3030,3030,3030,0
|
|
20231102,165500,156159565,3030,3030,3030,3030,0
|
|
20231102,165400,156159565,3030,3030,3030,3030,0
|
|
20231102,165300,156159565,3030,3030,3030,3030,0
|
|
20231102,165200,156159565,3030,3030,3030,3030,0
|
|
20231102,165100,156159565,3030,3030,3030,3030,7043
|
|
20231102,165000,156159565,3030,3030,3030,3030,0
|
|
20231102,164900,156159565,3030,3030,3030,3030,0
|
|
20231102,164800,156159565,3030,3030,3030,3030,0
|
|
20231102,164700,156159565,3030,3030,3030,3030,0
|
|
20231102,164600,156159565,3030,3030,3030,3030,0
|
|
20231102,164500,156159565,3030,3030,3030,3030,0
|
|
20231102,164400,156159565,3030,3030,3030,3030,0
|
|
20231102,164300,156159565,3030,3030,3030,3030,0
|
|
20231102,164200,156159565,3030,3030,3030,3030,0
|
|
20231102,164100,156159565,3030,3030,3030,3030,0
|
|
20231102,164000,156159565,3030,3030,3030,3030,0
|
|
20231102,163900,156159565,3030,3030,3030,3030,0
|
|
20231102,163800,156159565,3030,3030,3030,3030,0
|
|
20231102,163700,156159565,3030,3030,3030,3030,0
|
|
20231102,163600,156159565,3030,3030,3030,3030,0
|
|
20231102,163500,156159565,3030,3030,3030,3030,0
|
|
20231102,163400,156159565,3030,3030,3030,3030,0
|
|
20231102,163300,156159565,3030,3030,3030,3030,0
|
|
20231102,163200,156159565,3030,3030,3030,3030,0
|
|
20231102,163100,156159565,3030,3030,3030,3030,0
|
|
20231102,163000,156159565,3030,3030,3030,3030,0
|
|
20231102,162900,156159565,3030,3030,3030,3030,0
|
|
20231102,162800,156159565,3030,3030,3030,3030,0
|
|
20231102,162700,156159565,3030,3030,3030,3030,0
|
|
20231102,162600,156159565,3030,3030,3030,3030,0
|
|
20231102,162500,156159565,3030,3030,3030,3030,0
|
|
20231102,162400,156159565,3030,3030,3030,3030,0
|
|
20231102,162300,156159565,3030,3030,3030,3030,0
|
|
20231102,162200,156159565,3030,3030,3030,3030,0
|
|
20231102,162100,156159565,3030,3030,3030,3030,7043
|
|
20231102,162000,156159565,3030,3030,3030,3030,0
|
|
20231102,161900,156159565,3030,3030,3030,3030,0
|
|
20231102,161800,156159565,3030,3030,3030,3030,0
|
|
20231102,161700,156159565,3030,3030,3030,3030,0
|
|
20231102,161600,156159565,3030,3030,3030,3030,0
|
|
20231102,161500,156159565,3030,3030,3030,3030,0
|
|
20231102,161400,156159565,3030,3030,3030,3030,0
|
|
20231102,161300,156159565,3030,3030,3030,3030,0
|
|
20231102,161200,156159565,3030,3030,3030,3030,0
|
|
20231102,161100,156159565,3030,3030,3030,3030,0
|
|
20231102,161000,156159565,3030,3030,3030,3030,0
|
|
20231102,160900,156159565,3030,3030,3030,3030,0
|
|
20231102,160800,156159565,3030,3030,3030,3030,0
|
|
20231102,160700,156159565,3030,3030,3030,3030,0
|
|
20231102,160600,156159565,3030,3030,3030,3030,0
|
|
20231102,160500,156159565,3030,3030,3030,3030,0
|
|
20231102,160400,156159565,3030,3030,3030,3030,0
|
|
20231102,160300,156159565,3030,3030,3030,3030,0
|
|
20231102,160200,156159565,3030,3030,3030,3030,0
|
|
20231102,160100,156159565,3030,3030,3030,3030,0
|
|
20231102,160000,156159565,3030,3030,3030,3030,0
|
|
20231102,155900,156159565,3030,3030,3030,3030,0
|
|
20231102,155800,156159565,3030,3030,3030,3030,0
|
|
20231102,155700,156159565,3030,3030,3030,3030,0
|
|
20231102,155600,156159565,3030,3030,3030,3030,0
|
|
20231102,155500,156159565,3030,3030,3030,3030,0
|
|
20231102,155400,156159565,3030,3030,3030,3030,0
|
|
20231102,155300,156159565,3030,3030,3030,3030,0
|
|
20231102,155200,156159565,3030,3030,3030,3030,0
|
|
20231102,155100,156159565,3030,3030,3030,3030,7043
|
|
20231102,155000,156159565,3030,3030,3030,3030,0
|
|
20231102,154900,156159565,3030,3030,3030,3030,0
|
|
20231102,154800,156159565,3030,3030,3030,3030,0
|
|
20231102,154700,156159565,3030,3030,3030,3030,0
|
|
20231102,154600,156159565,3030,3030,3030,3030,0
|
|
20231102,154500,156159565,3030,3030,3030,3030,0
|
|
20231102,154400,156159565,3030,3030,3030,3030,0
|
|
20231102,154300,156159565,3030,3030,3030,3030,0
|
|
20231102,154200,156159565,3030,3030,3030,3030,0
|
|
20231102,154100,156159565,3030,3030,3030,3030,0
|
|
20231102,154000,156159565,3030,3030,3030,3030,0
|
|
20231102,153900,156159565,3030,3030,3030,3030,0
|
|
20231102,153800,156159565,3030,3030,3030,3030,0
|
|
20231102,153700,156159565,3030,3030,3030,3030,0
|
|
20231102,153600,156159565,3030,3030,3030,3030,0
|
|
20231102,153500,156159565,3030,3030,3030,3030,0
|
|
20231102,153400,156159565,3030,3030,3030,3030,0
|
|
20231102,153300,156159565,3030,3030,3030,3030,0
|
|
20231102,153200,156159565,3030,3030,3030,3030,0
|
|
20231102,153100,156159565,3030,3030,3030,3030,0
|
|
20231102,153000,156159565,3030,3030,3030,3030,7043
|
|
20231102,152900,134819275,3045,3045,3045,3045,0
|
|
20231102,152800,134819275,3045,3045,3045,3045,0
|
|
20231102,152700,134819275,3045,3045,3045,3045,0
|
|
20231102,152600,134819275,3045,3045,3045,3045,0
|
|
20231102,152500,134819275,3045,3045,3045,3045,0
|
|
20231102,152400,134819275,3045,3045,3045,3045,0
|
|
20231102,152300,134819275,3045,3045,3045,3045,0
|
|
20231102,152200,134819275,3045,3045,3045,3045,0
|
|
20231102,152100,134819275,3045,3045,3045,3045,0
|
|
20231102,152000,134819275,3045,3045,3045,3045,0
|
|
20231102,151900,134819275,3045,3045,3045,3045,0
|
|
20231102,151800,134819275,3045,3045,3045,3045,0
|
|
20231102,151700,134819275,3045,3045,3045,3045,69
|
|
20231102,151600,134609170,3045,3045,3045,3045,0
|
|
20231102,151500,134609170,3045,3045,3045,3045,0
|
|
20231102,151400,134609170,3045,3045,3045,3045,0
|
|
20231102,151300,134609170,3045,3045,3045,3045,0
|
|
20231102,151200,134609170,3045,3045,3045,3045,0
|
|
20231102,151100,134609170,3045,3045,3045,3045,4
|
|
20231102,151000,134596990,3055,3055,3055,3055,0
|
|
20231102,150900,134596990,3055,3055,3055,3055,0
|
|
20231102,150800,134596990,3055,3055,3055,3055,0
|
|
20231102,150700,134596990,3055,3055,3055,3055,0
|
|
20231102,150600,134596990,3055,3055,3055,3055,0
|
|
20231102,150500,134596990,3055,3050,3055,3050,32
|
|
20231102,150400,134499255,3050,3050,3050,3050,0
|
|
20231102,150300,134499255,3050,3050,3050,3050,0
|
|
20231102,150200,134499255,3050,3050,3050,3050,0
|
|
20231102,150100,134499255,3050,3050,3050,3050,0
|
|
20231102,150000,134499255,3050,3050,3050,3050,0
|
|
20231102,145900,134499255,3050,3050,3050,3050,0
|
|
20231102,145800,134499255,3050,3050,3050,3050,0
|
|
20231102,145700,134499255,3050,3050,3050,3050,0
|
|
20231102,145600,134499255,3050,3050,3050,3050,0
|
|
20231102,145500,134499255,3050,3050,3050,3050,0
|
|
20231102,145400,134499255,3050,3050,3050,3050,0
|
|
20231102,145300,134499255,3050,3050,3050,3050,0
|
|
20231102,145200,134499255,3050,3050,3050,3050,0
|
|
20231102,145100,134499255,3050,3050,3050,3050,300
|
|
20231102,145000,133584255,3055,3055,3055,3055,0
|
|
20231102,144900,133584255,3055,3055,3055,3055,100
|
|
20231102,144800,133278755,3055,3050,3055,3050,340
|
|
20231102,144700,132241260,3045,3045,3045,3045,0
|
|
20231102,144600,132241260,3045,3045,3045,3045,2
|
|
20231102,144500,132235170,3045,3045,3045,3045,28
|
|
20231102,144400,132149910,3045,3045,3045,3045,0
|
|
20231102,144300,132149910,3045,3045,3045,3045,0
|
|
20231102,144200,132149910,3045,3045,3045,3045,0
|
|
20231102,144100,132149910,3045,3045,3045,3045,0
|
|
20231102,144000,132149910,3045,3045,3045,3045,174
|
|
20231102,143900,131620080,3045,3045,3045,3045,0
|
|
20231102,143800,131620080,3045,3045,3045,3045,4
|
|
20231102,143700,131607900,3045,3045,3045,3045,0
|
|
20231102,143600,131607900,3045,3045,3045,3045,5
|
|
20231102,143500,131592675,3040,3040,3040,3040,0
|
|
20231102,143400,131592675,3040,3040,3040,3040,0
|
|
20231102,143300,131592675,3040,3040,3040,3040,0
|
|
20231102,143200,131592675,3040,3040,3040,3040,0
|
|
20231102,143100,131592675,3040,3040,3040,3040,0
|
|
20231102,143000,131592675,3040,3040,3040,3040,0
|
|
20231102,142900,131592675,3040,3040,3040,3040,0
|
|
20231102,142800,131592675,3040,3040,3040,3040,0
|
|
20231102,142700,131592675,3040,3040,3040,3040,0
|
|
20231102,142600,131592675,3040,3040,3040,3040,1
|
|
20231102,142500,131589635,3045,3045,3045,3045,0
|
|
20231102,142400,131589635,3045,3045,3045,3045,0
|
|
20231102,142300,131589635,3045,3045,3045,3045,0
|
|
20231102,142200,131589635,3045,3045,3045,3045,0
|
|
20231102,142100,131589635,3045,3045,3045,3045,10
|
|
20231102,142000,131559185,3050,3050,3050,3050,0
|
|
20231102,141900,131559185,3050,3050,3050,3050,0
|
|
20231102,141800,131559185,3050,3050,3050,3050,0
|
|
20231102,141700,131559185,3050,3050,3050,3050,0
|
|
20231102,141600,131559185,3050,3050,3050,3050,0
|
|
20231102,141500,131559185,3050,3050,3050,3050,10
|
|
20231102,141400,131528685,3035,3035,3035,3035,0
|
|
20231102,141300,131528685,3035,3035,3035,3035,0
|
|
20231102,141200,131528685,3035,3035,3035,3035,0
|
|
20231102,141100,131528685,3035,3035,3035,3035,0
|
|
20231102,141000,131528685,3035,3035,3035,3035,0
|
|
20231102,140900,131528685,3035,3035,3035,3035,0
|
|
20231102,140800,131528685,3035,3035,3035,3035,0
|
|
20231102,140700,131528685,3035,3035,3035,3035,0
|
|
20231102,140600,131528685,3035,3035,3035,3035,0
|
|
20231102,140500,131528685,3035,3035,3035,3035,0
|
|
20231102,140400,131528685,3035,3040,3040,3035,100
|
|
20231102,140300,131224930,3045,3045,3045,3045,0
|
|
20231102,140200,131224930,3045,3045,3045,3045,0
|
|
20231102,140100,131224930,3045,3045,3045,3045,0
|
|
20231102,140000,131224930,3045,3045,3045,3045,30
|
|
20231102,135900,131133580,3045,3045,3045,3045,0
|
|
20231102,135800,131133580,3045,3045,3045,3045,0
|
|
20231102,135700,131133580,3045,3045,3045,3045,3271
|
|
20231102,135600,121173385,3045,3045,3045,3045,0
|
|
20231102,135500,121173385,3045,3045,3045,3045,1
|
|
20231102,135400,121170340,3045,3045,3045,3045,200
|
|
20231102,135300,120561340,3045,3045,3045,3045,0
|
|
20231102,135200,120561340,3045,3045,3045,3045,750
|
|
20231102,135100,118277590,3045,3045,3045,3045,0
|
|
20231102,135000,118277590,3045,3045,3045,3045,0
|
|
20231102,134900,118277590,3045,3045,3045,3045,0
|
|
20231102,134800,118277590,3045,3045,3045,3045,0
|
|
20231102,134700,118277590,3045,3045,3045,3045,0
|
|
20231102,134600,118277590,3045,3045,3045,3045,0
|
|
20231102,134500,118277590,3045,3045,3045,3045,0
|
|
20231102,134400,118277590,3045,3045,3045,3045,0
|
|
20231102,134300,118277590,3045,3045,3045,3045,150
|
|
20231102,134200,117820840,3050,3050,3050,3050,0
|
|
20231102,134100,117820840,3050,3050,3050,3050,100
|
|
20231102,134000,117515840,3050,3050,3050,3050,0
|
|
20231102,133900,117515840,3050,3050,3050,3050,17
|
|
20231102,133800,117463990,3050,3050,3050,3050,2
|
|
20231102,133700,117457890,3050,3050,3050,3050,0
|
|
20231102,133600,117457890,3050,3050,3050,3050,0
|
|
20231102,133500,117457890,3050,3050,3050,3050,0
|
|
20231102,133400,117457890,3050,3050,3050,3050,0
|
|
20231102,133300,117457890,3050,3050,3050,3050,180
|
|
20231102,133200,116908890,3050,3050,3050,3050,0
|
|
20231102,133100,116908890,3050,3050,3050,3050,0
|
|
20231102,133000,116908890,3050,3050,3050,3050,0
|
|
20231102,132900,116908890,3050,3050,3050,3050,451
|
|
20231102,132800,115533340,3050,3050,3050,3050,764
|
|
20231102,132700,113203140,3050,3050,3050,3050,0
|
|
20231102,132600,113203140,3050,3050,3050,3050,5
|
|
20231102,132500,113187890,3050,3050,3050,3050,0
|
|
20231102,132400,113187890,3050,3050,3050,3050,33
|
|
20231102,132300,113087240,3050,3050,3050,3050,0
|
|
20231102,132200,113087240,3050,3050,3050,3050,0
|
|
20231102,132100,113087240,3050,3050,3050,3050,0
|
|
20231102,132000,113087240,3050,3050,3050,3050,0
|
|
20231102,131900,113087240,3050,3050,3050,3050,0
|
|
20231102,131800,113087240,3050,3050,3050,3050,0
|
|
20231102,131700,113087240,3050,3050,3050,3050,0
|
|
20231102,131600,113087240,3050,3050,3050,3050,1
|
|
20231102,131500,113084190,3045,3045,3045,3045,0
|
|
20231102,131400,113084190,3045,3045,3045,3045,1
|
|
20231102,131300,113081145,3045,3045,3045,3045,0
|
|
20231102,131200,113081145,3045,3045,3045,3045,0
|
|
20231102,131100,113081145,3045,3045,3045,3045,0
|
|
20231102,131000,113081145,3045,3045,3045,3045,0
|
|
20231102,130900,113081145,3045,3045,3045,3045,0
|
|
20231102,130800,113081145,3045,3045,3045,3045,0
|
|
20231102,130700,113081145,3045,3045,3045,3045,0
|
|
20231102,130600,113081145,3045,3045,3045,3045,0
|
|
20231102,130500,113081145,3045,3045,3045,3045,0
|
|
20231102,130400,113081145,3045,3045,3045,3045,3000
|
|
20231102,130300,103946145,3050,3050,3050,3050,1
|
|
20231102,130200,103943095,3045,3045,3045,3045,502
|
|
20231102,130100,102414505,3045,3045,3045,3045,1000
|
|
20231102,130000,99369505,3045,3045,3045,3045,0
|
|
20231102,125900,99369505,3045,3045,3045,3045,0
|
|
20231102,125800,99369505,3045,3045,3045,3045,1145
|
|
20231102,125700,95882980,3045,3045,3045,3045,0
|
|
20231102,125600,95882980,3045,3045,3045,3045,0
|
|
20231102,125500,95882980,3045,3045,3045,3045,0
|
|
20231102,125400,95882980,3045,3045,3045,3045,0
|
|
20231102,125300,95882980,3045,3045,3045,3045,30
|
|
20231102,125200,95791630,3045,3045,3045,3045,0
|
|
20231102,125100,95791630,3045,3045,3045,3045,10
|
|
20231102,125000,95761180,3045,3045,3045,3045,0
|
|
20231102,124900,95761180,3045,3045,3045,3045,0
|
|
20231102,124800,95761180,3045,3040,3045,3040,1125
|
|
20231102,124700,92337615,3040,3040,3040,3040,0
|
|
20231102,124600,92337615,3040,3040,3040,3040,0
|
|
20231102,124500,92337615,3040,3040,3040,3040,0
|
|
20231102,124400,92337615,3040,3040,3040,3040,0
|
|
20231102,124300,92337615,3040,3040,3040,3040,1
|
|
20231102,124200,92334575,3040,3040,3040,3040,1
|
|
20231102,124100,92331535,3040,3040,3040,3040,0
|
|
20231102,124000,92331535,3040,3040,3040,3040,1
|
|
20231102,123900,92328495,3035,3035,3035,3035,0
|
|
20231102,123800,92328495,3035,3035,3035,3035,0
|
|
20231102,123700,92328495,3035,3035,3035,3035,0
|
|
20231102,123600,92328495,3035,3035,3035,3035,0
|
|
20231102,123500,92328495,3035,3035,3035,3035,0
|
|
20231102,123400,92328495,3035,3035,3035,3035,0
|
|
20231102,123300,92328495,3035,3035,3035,3035,0
|
|
20231102,123200,92328495,3035,3035,3035,3035,0
|
|
20231102,123100,92328495,3035,3035,3035,3035,0
|
|
20231102,123000,92328495,3035,3035,3035,3035,398
|
|
20231102,122900,91120565,3035,3035,3035,3035,0
|
|
20231102,122800,91120565,3035,3035,3035,3035,0
|
|
20231102,122700,91120565,3035,3035,3035,3035,0
|
|
20231102,122600,91120565,3035,3040,3040,3035,310
|
|
20231102,122500,90178560,3040,3040,3040,3040,0
|
|
20231102,122400,90178560,3040,3040,3040,3040,0
|
|
20231102,122300,90178560,3040,3040,3040,3040,0
|
|
20231102,122200,90178560,3040,3040,3040,3040,0
|
|
20231102,122100,90178560,3040,3040,3040,3040,0
|
|
20231102,122000,90178560,3040,3040,3040,3040,0
|
|
20231102,121900,90178560,3040,3040,3040,3040,0
|
|
20231102,121800,90178560,3040,3040,3040,3040,0
|
|
20231102,121700,90178560,3040,3040,3040,3040,0
|
|
20231102,121600,90178560,3040,3040,3040,3040,0
|
|
20231102,121500,90178560,3040,3040,3040,3040,0
|
|
20231102,121400,90178560,3040,3040,3040,3040,0
|
|
20231102,121300,90178560,3040,3040,3040,3040,0
|
|
20231102,121200,90178560,3040,3040,3040,3040,0
|
|
20231102,121100,90178560,3040,3040,3040,3040,0
|
|
20231102,121000,90178560,3040,3040,3040,3040,0
|
|
20231102,120900,90178560,3040,3040,3040,3040,0
|
|
20231102,120800,90178560,3040,3040,3040,3040,0
|
|
20231102,120700,90178560,3040,3040,3040,3040,0
|
|
20231102,120600,90178560,3040,3040,3040,3040,0
|
|
20231102,120500,90178560,3040,3040,3040,3040,2
|
|
20231102,120400,90172480,3045,3045,3045,3045,0
|
|
20231102,120300,90172480,3045,3045,3045,3045,100
|
|
20231102,120200,89867980,3040,3040,3040,3040,0
|
|
20231102,120100,89867980,3040,3040,3040,3040,0
|
|
20231102,120000,89867980,3040,3040,3040,3040,0
|
|
20231102,115900,89867980,3040,3040,3040,3040,0
|
|
20231102,115800,89867980,3040,3040,3040,3040,0
|
|
20231102,115700,89867980,3040,3040,3040,3040,0
|
|
20231102,115600,89867980,3040,3040,3040,3040,0
|
|
20231102,115500,89867980,3040,3045,3045,3040,43
|
|
20231102,115400,89737250,3050,3050,3050,3050,0
|
|
20231102,115300,89737250,3050,3050,3050,3050,0
|
|
20231102,115200,89737250,3050,3050,3050,3050,0
|
|
20231102,115100,89737250,3050,3050,3050,3050,0
|
|
20231102,115000,89737250,3050,3050,3050,3050,1484
|
|
20231102,114900,85211050,3045,3045,3045,3045,800
|
|
20231102,114800,82775050,3045,3045,3045,3045,0
|
|
20231102,114700,82775050,3045,3045,3045,3045,0
|
|
20231102,114600,82775050,3045,3045,3045,3045,3
|
|
20231102,114500,82765915,3040,3040,3040,3040,0
|
|
20231102,114400,82765915,3040,3040,3040,3040,0
|
|
20231102,114300,82765915,3040,3040,3040,3040,0
|
|
20231102,114200,82765915,3040,3040,3040,3040,0
|
|
20231102,114100,82765915,3040,3040,3040,3040,0
|
|
20231102,114000,82765915,3040,3040,3040,3040,0
|
|
20231102,113900,82765915,3040,3040,3040,3040,0
|
|
20231102,113800,82765915,3040,3040,3040,3040,0
|
|
20231102,113700,82765915,3040,3040,3040,3040,0
|
|
20231102,113600,82765915,3040,3040,3040,3040,0
|
|
20231102,113500,82765915,3040,3040,3040,3040,0
|
|
20231102,113400,82765915,3040,3040,3040,3040,0
|
|
20231102,113300,82765915,3040,3040,3040,3040,0
|
|
20231102,113200,82765915,3040,3040,3040,3040,0
|
|
20231102,113100,82765915,3040,3040,3040,3040,0
|
|
20231102,113000,82765915,3040,3040,3040,3040,0
|
|
20231102,112900,82765915,3040,3040,3040,3040,0
|
|
20231102,112800,82765915,3040,3040,3040,3040,0
|
|
20231102,112700,82765915,3040,3040,3040,3040,0
|
|
20231102,112600,82765915,3040,3040,3040,3040,0
|
|
20231102,112500,82765915,3040,3040,3040,3040,0
|
|
20231102,112400,82765915,3040,3040,3040,3040,50
|
|
20231102,112300,82613915,3035,3035,3035,3035,0
|
|
20231102,112200,82613915,3035,3035,3035,3035,0
|
|
20231102,112100,82613915,3035,3035,3035,3035,0
|
|
20231102,112000,82613915,3035,3035,3035,3035,0
|
|
20231102,111900,82613915,3035,3035,3035,3035,0
|
|
20231102,111800,82613915,3035,3035,3035,3035,0
|
|
20231102,111700,82613915,3035,3035,3035,3035,0
|
|
20231102,111600,82613915,3035,3035,3035,3035,0
|
|
20231102,111500,82613915,3035,3035,3035,3035,0
|
|
20231102,111400,82613915,3035,3035,3035,3035,0
|
|
20231102,111300,82613915,3035,3035,3035,3035,0
|
|
20231102,111200,82613915,3035,3035,3035,3035,415
|
|
20231102,111100,81354390,3035,3035,3035,3035,1000
|
|
20231102,111000,78319390,3045,3045,3045,3045,100
|
|
20231102,110900,78014890,3035,3035,3035,3035,0
|
|
20231102,110800,78014890,3035,3035,3035,3035,0
|
|
20231102,110700,78014890,3035,3035,3035,3035,0
|
|
20231102,110600,78014890,3035,3035,3035,3035,0
|
|
20231102,110500,78014890,3035,3035,3035,3035,0
|
|
20231102,110400,78014890,3035,3035,3035,3035,1004
|
|
20231102,110300,74967750,3040,3040,3040,3040,0
|
|
20231102,110200,74967750,3040,3040,3040,3040,4
|
|
20231102,110100,74955590,3045,3045,3045,3045,10
|
|
20231102,110000,74925140,3045,3045,3045,3045,280
|
|
20231102,105900,74072540,3045,3045,3045,3045,22
|
|
20231102,105800,74005550,3040,3040,3040,3040,0
|
|
20231102,105700,74005550,3040,3040,3040,3040,350
|
|
20231102,105600,72941550,3045,3045,3045,3045,0
|
|
20231102,105500,72941550,3045,3045,3045,3045,0
|
|
20231102,105400,72941550,3045,3045,3045,3045,2
|
|
20231102,105300,72935460,3045,3045,3045,3045,0
|
|
20231102,105200,72935460,3045,3045,3045,3045,0
|
|
20231102,105100,72935460,3045,3045,3045,3045,2
|
|
20231102,105000,72929370,3045,3045,3045,3045,0
|
|
20231102,104900,72929370,3045,3045,3045,3045,50
|
|
20231102,104800,72777120,3045,3045,3045,3045,0
|
|
20231102,104700,72777120,3045,3045,3045,3045,34
|
|
20231102,104600,72673590,3050,3050,3050,3050,0
|
|
20231102,104500,72673590,3050,3050,3050,3050,0
|
|
20231102,104400,72673590,3050,3050,3050,3050,0
|
|
20231102,104300,72673590,3050,3050,3050,3050,0
|
|
20231102,104200,72673590,3050,3050,3050,3050,0
|
|
20231102,104100,72673590,3050,3050,3050,3050,0
|
|
20231102,104000,72673590,3050,3040,3050,3040,4107
|
|
20231102,103900,60167690,3040,3035,3040,3035,2
|
|
20231102,103800,60161615,3040,3040,3040,3040,3
|
|
20231102,103700,60152495,3040,3040,3040,3040,1
|
|
20231102,103600,60149455,3040,3040,3040,3040,0
|
|
20231102,103500,60149455,3040,3040,3040,3040,0
|
|
20231102,103400,60149455,3040,3040,3040,3040,0
|
|
20231102,103300,60149455,3040,3040,3040,3040,100
|
|
20231102,103200,59845455,3040,3040,3040,3040,0
|
|
20231102,103100,59845455,3040,3040,3040,3040,0
|
|
20231102,103000,59845455,3040,3040,3040,3040,0
|
|
20231102,102900,59845455,3040,3040,3040,3040,0
|
|
20231102,102800,59845455,3040,3040,3040,3040,0
|
|
20231102,102700,59845455,3040,3040,3040,3040,0
|
|
20231102,102600,59845455,3040,3040,3040,3040,1
|
|
20231102,102500,59842415,3040,3040,3040,3040,417
|
|
20231102,102400,58574735,3040,3040,3040,3040,10
|
|
20231102,102300,58544335,3040,3040,3040,3040,0
|
|
20231102,102200,58544335,3040,3040,3040,3040,3
|
|
20231102,102100,58535215,3040,3040,3040,3040,0
|
|
20231102,102000,58535215,3040,3035,3040,3035,1000
|
|
20231102,101900,55495615,3030,3030,3030,3030,0
|
|
20231102,101800,55495615,3030,3030,3030,3030,0
|
|
20231102,101700,55495615,3030,3030,3030,3030,1
|
|
20231102,101600,55492585,3040,3040,3040,3040,0
|
|
20231102,101500,55492585,3040,3040,3040,3040,0
|
|
20231102,101400,55492585,3040,3040,3040,3040,0
|
|
20231102,101300,55492585,3040,3040,3040,3040,4
|
|
20231102,101200,55480425,3030,3030,3030,3030,101
|
|
20231102,101100,55174395,3035,3035,3035,3035,1344
|
|
20231102,101000,51095355,3030,3030,3030,3030,0
|
|
20231102,100900,51095355,3030,3030,3030,3030,0
|
|
20231102,100800,51095355,3030,3030,3030,3030,0
|
|
20231102,100700,51095355,3030,3030,3030,3030,481
|
|
20231102,100600,49637925,3025,3025,3025,3025,0
|
|
20231102,100500,49637925,3025,3025,3025,3025,0
|
|
20231102,100400,49637925,3025,3025,3025,3025,18
|
|
20231102,100300,49583475,3025,3025,3025,3025,0
|
|
20231102,100200,49583475,3025,3025,3025,3025,0
|
|
20231102,100100,49583475,3025,3025,3025,3025,0
|
|
20231102,100000,49583475,3025,3025,3025,3025,306
|
|
20231102,095900,48657825,3025,3025,3025,3025,3
|
|
20231102,095800,48648750,3025,3025,3025,3025,0
|
|
20231102,095700,48648750,3025,3025,3025,3025,0
|
|
20231102,095600,48648750,3025,3025,3025,3025,0
|
|
20231102,095500,48648750,3025,3025,3025,3025,0
|
|
20231102,095400,48648750,3025,3025,3025,3025,0
|
|
20231102,095300,48648750,3025,3025,3025,3025,45
|
|
20231102,095200,48512625,3025,3025,3025,3025,0
|
|
20231102,095100,48512625,3025,3025,3025,3025,73
|
|
20231102,095000,48291800,3025,3025,3025,3025,0
|
|
20231102,094900,48291800,3025,3025,3025,3025,0
|
|
20231102,094800,48291800,3025,3025,3025,3025,0
|
|
20231102,094700,48291800,3025,3025,3025,3025,2060
|
|
20231102,094600,42060300,3020,3020,3020,3020,0
|
|
20231102,094500,42060300,3020,3035,3035,3020,4314
|
|
20231102,094400,29011235,3035,3035,3035,3035,0
|
|
20231102,094300,29011235,3035,3035,3035,3035,38
|
|
20231102,094200,28895905,3035,3035,3035,3035,0
|
|
20231102,094100,28895905,3035,3035,3035,3035,0
|
|
20231102,094000,28895905,3035,3035,3035,3035,74
|
|
20231102,093900,28671315,3040,3040,3040,3040,0
|
|
20231102,093800,28671315,3040,3040,3040,3040,1
|
|
20231102,093700,28668275,3035,3035,3035,3035,0
|
|
20231102,093600,28668275,3035,3035,3035,3035,174
|
|
20231102,093500,28140185,3035,3035,3035,3035,108
|
|
20231102,093400,27812405,3035,3040,3040,3035,19
|
|
20231102,093300,27754735,3040,3040,3040,3040,3
|
|
20231102,093200,27745615,3040,3035,3040,3035,65
|
|
20231102,093100,27548335,3035,3035,3035,3035,336
|
|
20231102,093000,26528575,3040,3040,3040,3040,0
|
|
20231102,092900,26528575,3040,3040,3040,3040,32
|
|
20231102,092800,26431295,3035,3035,3035,3035,0
|
|
20231102,092700,26431295,3035,3040,3040,3035,109
|
|
20231102,092600,26100435,3040,3040,3040,3040,0
|
|
20231102,092500,26100435,3040,3040,3040,3040,0
|
|
20231102,092400,26100435,3040,3040,3040,3040,0
|
|
20231102,092300,26100435,3040,3040,3040,3040,131
|
|
20231102,092200,25702195,3040,3040,3040,3040,164
|
|
20231102,092100,25203635,3035,3035,3035,3035,1
|
|
20231102,092000,25200600,3035,3035,3035,3035,0
|
|
20231102,091900,25200600,3035,3035,3035,3035,0
|
|
20231102,091800,25200600,3035,3035,3035,3035,855
|
|
20231102,091700,22605675,3035,3035,3035,3035,0
|
|
20231102,091600,22605675,3035,3035,3035,3035,0
|
|
20231102,091500,22605675,3035,3035,3035,3035,12
|
|
20231102,091400,22569255,3035,3035,3035,3035,780
|
|
20231102,091300,20201955,3035,3035,3035,3035,0
|
|
20231102,091200,20201955,3035,3035,3035,3035,400
|
|
20231102,091100,18987955,3035,3035,3035,3035,0
|
|
20231102,091000,18987955,3035,3035,3035,3035,133
|
|
20231102,090900,18584300,3035,3035,3035,3035,100
|
|
20231102,090800,18280800,3035,3040,3040,3035,6
|
|
20231102,090700,18262565,3040,3040,3040,3040,1
|
|
20231102,090600,18259525,3035,3035,3035,3035,397
|
|
20231102,090500,17054630,3040,3040,3040,3040,0
|
|
20231102,090400,17054630,3040,3040,3040,3040,0
|
|
20231102,090300,17054630,3040,3040,3040,3040,170
|
|
20231102,090200,16537830,3040,3030,3040,3030,3300
|
|
20231102,090100,6515065,3030,3030,3030,3030,33
|
|
20231102,090000,6415075,3035,3030,3035,3030,2116
|