648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194500,198864630,4945,4945,4945,4945,336
|
|
20231101,194400,198864630,4945,4945,4945,4945,0
|
|
20231101,194300,198864630,4945,4945,4945,4945,0
|
|
20231101,194200,198864630,4945,4945,4945,4945,0
|
|
20231101,194100,198864630,4945,4945,4945,4945,0
|
|
20231101,194000,198864630,4945,4945,4945,4945,0
|
|
20231101,193900,198864630,4945,4945,4945,4945,0
|
|
20231101,193800,198864630,4945,4945,4945,4945,0
|
|
20231101,193700,198864630,4945,4945,4945,4945,0
|
|
20231101,193600,198864630,4945,4945,4945,4945,0
|
|
20231101,193500,198864630,4945,4945,4945,4945,0
|
|
20231101,193400,198864630,4945,4945,4945,4945,0
|
|
20231101,193300,198864630,4945,4945,4945,4945,0
|
|
20231101,193200,198864630,4945,4945,4945,4945,0
|
|
20231101,193100,198864630,4945,4945,4945,4945,0
|
|
20231101,193000,198864630,4945,4945,4945,4945,0
|
|
20231101,192900,198864630,4945,4945,4945,4945,0
|
|
20231101,192800,198864630,4945,4945,4945,4945,0
|
|
20231101,192700,198864630,4945,4945,4945,4945,0
|
|
20231101,192600,198864630,4945,4945,4945,4945,0
|
|
20231101,192500,198864630,4945,4945,4945,4945,0
|
|
20231101,192400,198864630,4945,4945,4945,4945,0
|
|
20231101,192300,198864630,4945,4945,4945,4945,0
|
|
20231101,192200,198864630,4945,4945,4945,4945,0
|
|
20231101,192100,198864630,4945,4945,4945,4945,0
|
|
20231101,192000,198864630,4945,4945,4945,4945,0
|
|
20231101,191900,198864630,4945,4945,4945,4945,0
|
|
20231101,191800,198864630,4945,4945,4945,4945,0
|
|
20231101,191700,198864630,4945,4945,4945,4945,0
|
|
20231101,191600,198864630,4945,4945,4945,4945,0
|
|
20231101,191500,198864630,4945,4945,4945,4945,336
|
|
20231101,191400,198864630,4945,4945,4945,4945,0
|
|
20231101,191300,198864630,4945,4945,4945,4945,0
|
|
20231101,191200,198864630,4945,4945,4945,4945,0
|
|
20231101,191100,198864630,4945,4945,4945,4945,0
|
|
20231101,191000,198864630,4945,4945,4945,4945,0
|
|
20231101,190900,198864630,4945,4945,4945,4945,0
|
|
20231101,190800,198864630,4945,4945,4945,4945,0
|
|
20231101,190700,198864630,4945,4945,4945,4945,0
|
|
20231101,190600,198864630,4945,4945,4945,4945,0
|
|
20231101,190500,198864630,4945,4945,4945,4945,0
|
|
20231101,190400,198864630,4945,4945,4945,4945,0
|
|
20231101,190300,198864630,4945,4945,4945,4945,0
|
|
20231101,190200,198864630,4945,4945,4945,4945,0
|
|
20231101,190100,198864630,4945,4945,4945,4945,0
|
|
20231101,190000,198864630,4945,4945,4945,4945,0
|
|
20231101,185900,198864630,4945,4945,4945,4945,0
|
|
20231101,185800,198864630,4945,4945,4945,4945,0
|
|
20231101,185700,198864630,4945,4945,4945,4945,0
|
|
20231101,185600,198864630,4945,4945,4945,4945,0
|
|
20231101,185500,198864630,4945,4945,4945,4945,0
|
|
20231101,185400,198864630,4945,4945,4945,4945,0
|
|
20231101,185300,198864630,4945,4945,4945,4945,0
|
|
20231101,185200,198864630,4945,4945,4945,4945,0
|
|
20231101,185100,198864630,4945,4945,4945,4945,0
|
|
20231101,185000,198864630,4945,4945,4945,4945,0
|
|
20231101,184900,198864630,4945,4945,4945,4945,0
|
|
20231101,184800,198864630,4945,4945,4945,4945,0
|
|
20231101,184700,198864630,4945,4945,4945,4945,0
|
|
20231101,184600,198864630,4945,4945,4945,4945,0
|
|
20231101,184500,198864630,4945,4945,4945,4945,336
|
|
20231101,184400,198864630,4945,4945,4945,4945,0
|
|
20231101,184300,198864630,4945,4945,4945,4945,0
|
|
20231101,184200,198864630,4945,4945,4945,4945,0
|
|
20231101,184100,198864630,4945,4945,4945,4945,0
|
|
20231101,184000,198864630,4945,4945,4945,4945,0
|
|
20231101,183900,198864630,4945,4945,4945,4945,0
|
|
20231101,183800,198864630,4945,4945,4945,4945,0
|
|
20231101,183700,198864630,4945,4945,4945,4945,0
|
|
20231101,183600,198864630,4945,4945,4945,4945,0
|
|
20231101,183500,198864630,4945,4945,4945,4945,0
|
|
20231101,183400,198864630,4945,4945,4945,4945,0
|
|
20231101,183300,198864630,4945,4945,4945,4945,0
|
|
20231101,183200,198864630,4945,4945,4945,4945,0
|
|
20231101,183100,198864630,4945,4945,4945,4945,0
|
|
20231101,183000,198864630,4945,4945,4945,4945,0
|
|
20231101,182900,198864630,4945,4945,4945,4945,0
|
|
20231101,182800,198864630,4945,4945,4945,4945,0
|
|
20231101,182700,198864630,4945,4945,4945,4945,0
|
|
20231101,182600,198864630,4945,4945,4945,4945,0
|
|
20231101,182500,198864630,4945,4945,4945,4945,0
|
|
20231101,182400,198864630,4945,4945,4945,4945,0
|
|
20231101,182300,198864630,4945,4945,4945,4945,0
|
|
20231101,182200,198864630,4945,4945,4945,4945,0
|
|
20231101,182100,198864630,4945,4945,4945,4945,0
|
|
20231101,182000,198864630,4945,4945,4945,4945,0
|
|
20231101,181900,198864630,4945,4945,4945,4945,0
|
|
20231101,181800,198864630,4945,4945,4945,4945,0
|
|
20231101,181700,198864630,4945,4945,4945,4945,0
|
|
20231101,181600,198864630,4945,4945,4945,4945,0
|
|
20231101,181500,198864630,4945,4945,4945,4945,336
|
|
20231101,181400,198864630,4945,4945,4945,4945,0
|
|
20231101,181300,198864630,4945,4945,4945,4945,0
|
|
20231101,181200,198864630,4945,4945,4945,4945,0
|
|
20231101,181100,198864630,4945,4945,4945,4945,0
|
|
20231101,181000,198864630,4945,4945,4945,4945,0
|
|
20231101,180900,198864630,4945,4945,4945,4945,0
|
|
20231101,180800,198864630,4945,4945,4945,4945,0
|
|
20231101,180700,198864630,4945,4945,4945,4945,0
|
|
20231101,180600,198864630,4945,4945,4945,4945,0
|
|
20231101,180500,198864630,4945,4945,4945,4945,0
|
|
20231101,180400,198864630,4945,4945,4945,4945,0
|
|
20231101,180300,198864630,4945,4945,4945,4945,0
|
|
20231101,180200,198864630,4945,4945,4945,4945,0
|
|
20231101,180100,198864630,4945,4945,4945,4945,0
|
|
20231101,180000,198864630,4945,4945,4945,4945,0
|
|
20231101,175900,198864630,4945,4945,4945,4945,0
|
|
20231101,175800,198864630,4945,4945,4945,4945,0
|
|
20231101,175700,198864630,4945,4945,4945,4945,0
|
|
20231101,175600,198864630,4945,4945,4945,4945,0
|
|
20231101,175500,198864630,4945,4945,4945,4945,0
|
|
20231101,175400,198864630,4945,4945,4945,4945,0
|
|
20231101,175300,198864630,4945,4945,4945,4945,0
|
|
20231101,175200,198864630,4945,4945,4945,4945,0
|
|
20231101,175100,198864630,4945,4945,4945,4945,0
|
|
20231101,175000,198864630,4945,4945,4945,4945,0
|
|
20231101,174900,198864630,4945,4945,4945,4945,0
|
|
20231101,174800,198864630,4945,4945,4945,4945,0
|
|
20231101,174700,198864630,4945,4945,4945,4945,0
|
|
20231101,174600,198864630,4945,4945,4945,4945,0
|
|
20231101,174500,198864630,4945,4945,4945,4945,336
|
|
20231101,174400,198864630,4945,4945,4945,4945,0
|
|
20231101,174300,198864630,4945,4945,4945,4945,0
|
|
20231101,174200,198864630,4945,4945,4945,4945,0
|
|
20231101,174100,198864630,4945,4945,4945,4945,0
|
|
20231101,174000,198864630,4945,4945,4945,4945,0
|
|
20231101,173900,198864630,4945,4945,4945,4945,0
|
|
20231101,173800,198864630,4945,4945,4945,4945,0
|
|
20231101,173700,198864630,4945,4945,4945,4945,0
|
|
20231101,173600,198864630,4945,4945,4945,4945,0
|
|
20231101,173500,198864630,4945,4945,4945,4945,0
|
|
20231101,173400,198864630,4945,4945,4945,4945,0
|
|
20231101,173300,198864630,4945,4945,4945,4945,0
|
|
20231101,173200,198864630,4945,4945,4945,4945,0
|
|
20231101,173100,198864630,4945,4945,4945,4945,0
|
|
20231101,173000,198864630,4945,4945,4945,4945,0
|
|
20231101,172900,198864630,4945,4945,4945,4945,0
|
|
20231101,172800,198864630,4945,4945,4945,4945,0
|
|
20231101,172700,198864630,4945,4945,4945,4945,0
|
|
20231101,172600,198864630,4945,4945,4945,4945,0
|
|
20231101,172500,198864630,4945,4945,4945,4945,0
|
|
20231101,172400,198864630,4945,4945,4945,4945,0
|
|
20231101,172300,198864630,4945,4945,4945,4945,0
|
|
20231101,172200,198864630,4945,4945,4945,4945,0
|
|
20231101,172100,198864630,4945,4945,4945,4945,0
|
|
20231101,172000,198864630,4945,4945,4945,4945,0
|
|
20231101,171900,198864630,4945,4945,4945,4945,0
|
|
20231101,171800,198864630,4945,4945,4945,4945,0
|
|
20231101,171700,198864630,4945,4945,4945,4945,0
|
|
20231101,171600,198864630,4945,4945,4945,4945,0
|
|
20231101,171500,198864630,4945,4945,4945,4945,336
|
|
20231101,171400,198864630,4945,4945,4945,4945,0
|
|
20231101,171300,198864630,4945,4945,4945,4945,0
|
|
20231101,171200,198864630,4945,4945,4945,4945,0
|
|
20231101,171100,198864630,4945,4945,4945,4945,0
|
|
20231101,171000,198864630,4945,4945,4945,4945,0
|
|
20231101,170900,198864630,4945,4945,4945,4945,0
|
|
20231101,170800,198864630,4945,4945,4945,4945,0
|
|
20231101,170700,198864630,4945,4945,4945,4945,0
|
|
20231101,170600,198864630,4945,4945,4945,4945,0
|
|
20231101,170500,198864630,4945,4945,4945,4945,0
|
|
20231101,170400,198864630,4945,4945,4945,4945,0
|
|
20231101,170300,198864630,4945,4945,4945,4945,0
|
|
20231101,170200,198864630,4945,4945,4945,4945,0
|
|
20231101,170100,198864630,4945,4945,4945,4945,0
|
|
20231101,170000,198864630,4945,4945,4945,4945,0
|
|
20231101,165900,198864630,4945,4945,4945,4945,0
|
|
20231101,165800,198864630,4945,4945,4945,4945,0
|
|
20231101,165700,198864630,4945,4945,4945,4945,0
|
|
20231101,165600,198864630,4945,4945,4945,4945,0
|
|
20231101,165500,198864630,4945,4945,4945,4945,0
|
|
20231101,165400,198864630,4945,4945,4945,4945,0
|
|
20231101,165300,198864630,4945,4945,4945,4945,0
|
|
20231101,165200,198864630,4945,4945,4945,4945,0
|
|
20231101,165100,198864630,4945,4945,4945,4945,0
|
|
20231101,165000,198864630,4945,4945,4945,4945,0
|
|
20231101,164900,198864630,4945,4945,4945,4945,0
|
|
20231101,164800,198864630,4945,4945,4945,4945,0
|
|
20231101,164700,198864630,4945,4945,4945,4945,0
|
|
20231101,164600,198864630,4945,4945,4945,4945,0
|
|
20231101,164500,198864630,4945,4945,4945,4945,336
|
|
20231101,164400,198864630,4945,4945,4945,4945,0
|
|
20231101,164300,198864630,4945,4945,4945,4945,0
|
|
20231101,164200,198864630,4945,4945,4945,4945,0
|
|
20231101,164100,198864630,4945,4945,4945,4945,0
|
|
20231101,164000,198864630,4945,4945,4945,4945,0
|
|
20231101,163900,198864630,4945,4945,4945,4945,0
|
|
20231101,163800,198864630,4945,4945,4945,4945,0
|
|
20231101,163700,198864630,4945,4945,4945,4945,0
|
|
20231101,163600,198864630,4945,4945,4945,4945,0
|
|
20231101,163500,198864630,4945,4945,4945,4945,0
|
|
20231101,163400,198864630,4945,4945,4945,4945,0
|
|
20231101,163300,198864630,4945,4945,4945,4945,0
|
|
20231101,163200,198864630,4945,4945,4945,4945,0
|
|
20231101,163100,198864630,4945,4945,4945,4945,0
|
|
20231101,163000,198864630,4945,4945,4945,4945,0
|
|
20231101,162900,198864630,4945,4945,4945,4945,0
|
|
20231101,162800,198864630,4945,4945,4945,4945,0
|
|
20231101,162700,198864630,4945,4945,4945,4945,0
|
|
20231101,162600,198864630,4945,4945,4945,4945,0
|
|
20231101,162500,198864630,4945,4945,4945,4945,0
|
|
20231101,162400,198864630,4945,4945,4945,4945,0
|
|
20231101,162300,198864630,4945,4945,4945,4945,0
|
|
20231101,162200,198864630,4945,4945,4945,4945,0
|
|
20231101,162100,198864630,4945,4945,4945,4945,0
|
|
20231101,162000,198864630,4945,4945,4945,4945,0
|
|
20231101,161900,198864630,4945,4945,4945,4945,0
|
|
20231101,161800,198864630,4945,4945,4945,4945,0
|
|
20231101,161700,198864630,4945,4945,4945,4945,0
|
|
20231101,161600,198864630,4945,4945,4945,4945,0
|
|
20231101,161500,198864630,4945,4945,4945,4945,336
|
|
20231101,161400,198864630,4945,4945,4945,4945,0
|
|
20231101,161300,198864630,4945,4945,4945,4945,0
|
|
20231101,161200,198864630,4945,4945,4945,4945,0
|
|
20231101,161100,198864630,4945,4945,4945,4945,0
|
|
20231101,161000,198864630,4945,4945,4945,4945,0
|
|
20231101,160900,198864630,4945,4945,4945,4945,0
|
|
20231101,160800,198864630,4945,4945,4945,4945,0
|
|
20231101,160700,198864630,4945,4945,4945,4945,0
|
|
20231101,160600,198864630,4945,4945,4945,4945,0
|
|
20231101,160500,198864630,4945,4945,4945,4945,0
|
|
20231101,160400,198864630,4945,4945,4945,4945,0
|
|
20231101,160300,198864630,4945,4945,4945,4945,0
|
|
20231101,160200,198864630,4945,4945,4945,4945,0
|
|
20231101,160100,198864630,4945,4945,4945,4945,0
|
|
20231101,160000,198864630,4945,4945,4945,4945,0
|
|
20231101,155900,198864630,4945,4945,4945,4945,0
|
|
20231101,155800,198864630,4945,4945,4945,4945,0
|
|
20231101,155700,198864630,4945,4945,4945,4945,0
|
|
20231101,155600,198864630,4945,4945,4945,4945,0
|
|
20231101,155500,198864630,4945,4945,4945,4945,0
|
|
20231101,155400,198864630,4945,4945,4945,4945,0
|
|
20231101,155300,198864630,4945,4945,4945,4945,0
|
|
20231101,155200,198864630,4945,4945,4945,4945,0
|
|
20231101,155100,198864630,4945,4945,4945,4945,0
|
|
20231101,155000,198864630,4945,4945,4945,4945,0
|
|
20231101,154900,198864630,4945,4945,4945,4945,0
|
|
20231101,154800,198864630,4945,4945,4945,4945,0
|
|
20231101,154700,198864630,4945,4945,4945,4945,0
|
|
20231101,154600,198864630,4945,4945,4945,4945,0
|
|
20231101,154500,198864630,4945,4945,4945,4945,336
|
|
20231101,154400,198864630,4945,4945,4945,4945,0
|
|
20231101,154300,198864630,4945,4945,4945,4945,0
|
|
20231101,154200,198864630,4945,4945,4945,4945,0
|
|
20231101,154100,198864630,4945,4945,4945,4945,0
|
|
20231101,154000,198864630,4945,4945,4945,4945,0
|
|
20231101,153900,198864630,4945,4945,4945,4945,0
|
|
20231101,153800,198864630,4945,4945,4945,4945,0
|
|
20231101,153700,198864630,4945,4945,4945,4945,0
|
|
20231101,153600,198864630,4945,4945,4945,4945,0
|
|
20231101,153500,198864630,4945,4945,4945,4945,0
|
|
20231101,153400,198864630,4945,4945,4945,4945,0
|
|
20231101,153300,198864630,4945,4945,4945,4945,0
|
|
20231101,153200,198864630,4945,4945,4945,4945,0
|
|
20231101,153100,198864630,4945,4945,4945,4945,0
|
|
20231101,153000,198864630,4945,4945,4945,4945,336
|
|
20231101,152900,197203110,4950,4950,4950,4950,0
|
|
20231101,152800,197203110,4950,4950,4950,4950,0
|
|
20231101,152700,197203110,4950,4950,4950,4950,0
|
|
20231101,152600,197203110,4950,4950,4950,4950,0
|
|
20231101,152500,197203110,4950,4950,4950,4950,0
|
|
20231101,152400,197203110,4950,4950,4950,4950,0
|
|
20231101,152300,197203110,4950,4950,4950,4950,0
|
|
20231101,152200,197203110,4950,4950,4950,4950,0
|
|
20231101,152100,197203110,4950,4950,4950,4950,0
|
|
20231101,152000,197203110,4950,4950,4950,4950,0
|
|
20231101,151900,197203110,4950,4950,4950,4945,824
|
|
20231101,151800,193126910,4950,4950,4950,4950,0
|
|
20231101,151700,193126910,4950,4950,4950,4950,19
|
|
20231101,151600,193032860,4950,4950,4950,4950,17
|
|
20231101,151500,192948710,4955,4955,4955,4955,0
|
|
20231101,151400,192948710,4955,4955,4955,4955,1
|
|
20231101,151300,192943755,4950,4950,4950,4950,0
|
|
20231101,151200,192943755,4950,4950,4950,4950,1
|
|
20231101,151100,192938805,4955,4955,4955,4955,0
|
|
20231101,151000,192938805,4955,4955,4955,4955,0
|
|
20231101,150900,192938805,4955,4955,4955,4955,0
|
|
20231101,150800,192938805,4955,4955,4955,4955,0
|
|
20231101,150700,192938805,4955,4955,4955,4955,1
|
|
20231101,150600,192933850,4950,4950,4950,4950,0
|
|
20231101,150500,192933850,4950,4950,4950,4950,0
|
|
20231101,150400,192933850,4950,4950,4950,4950,0
|
|
20231101,150300,192933850,4950,4950,4950,4950,49
|
|
20231101,150200,192691300,4950,4950,4950,4950,862
|
|
20231101,150100,188424400,4950,4955,4955,4950,148
|
|
20231101,150000,187691785,4955,4955,4955,4955,215
|
|
20231101,145900,186626460,4960,4960,4960,4960,0
|
|
20231101,145800,186626460,4960,4955,4960,4955,201
|
|
20231101,145700,185630500,4960,4955,4960,4955,610
|
|
20231101,145600,182607945,4960,4955,4960,4955,202
|
|
20231101,145500,181607025,4960,4955,4960,4955,30
|
|
20231101,145400,181458370,4960,4955,4960,4955,901
|
|
20231101,145300,176993910,4960,4960,4960,4960,8
|
|
20231101,145200,176954230,4960,4960,4960,4960,0
|
|
20231101,145100,176954230,4960,4960,4960,4960,1383
|
|
20231101,145000,170094550,4965,4960,4965,4960,3246
|
|
20231101,144900,153983885,4960,4950,4960,4950,2970
|
|
20231101,144800,139262680,4945,4940,4945,4940,2971
|
|
20231101,144700,124584795,4940,4940,4940,4940,0
|
|
20231101,144600,124584795,4940,4940,4940,4940,0
|
|
20231101,144500,124584795,4940,4940,4940,4940,4
|
|
20231101,144400,124565035,4940,4940,4940,4940,1
|
|
20231101,144300,124560095,4935,4935,4935,4935,1000
|
|
20231101,144200,119625095,4940,4940,4940,4940,8
|
|
20231101,144100,119585575,4940,4940,4940,4940,355
|
|
20231101,144000,117831875,4940,4940,4940,4940,0
|
|
20231101,143900,117831875,4940,4940,4940,4940,0
|
|
20231101,143800,117831875,4940,4940,4940,4940,0
|
|
20231101,143700,117831875,4940,4940,4940,4940,0
|
|
20231101,143600,117831875,4940,4940,4940,4940,0
|
|
20231101,143500,117831875,4940,4940,4940,4940,442
|
|
20231101,143400,115648395,4940,4940,4940,4940,0
|
|
20231101,143300,115648395,4940,4940,4940,4940,6
|
|
20231101,143200,115618755,4940,4940,4940,4940,1
|
|
20231101,143100,115613815,4925,4925,4925,4925,0
|
|
20231101,143000,115613815,4925,4925,4925,4925,368
|
|
20231101,142900,113801415,4920,4930,4930,4920,2800
|
|
20231101,142800,100023145,4940,4940,4940,4940,0
|
|
20231101,142700,100023145,4940,4940,4940,4940,0
|
|
20231101,142600,100023145,4940,4940,4940,4940,0
|
|
20231101,142500,100023145,4940,4940,4940,4940,0
|
|
20231101,142400,100023145,4940,4940,4940,4940,0
|
|
20231101,142300,100023145,4940,4940,4940,4940,0
|
|
20231101,142200,100023145,4940,4940,4940,4940,1
|
|
20231101,142100,100018205,4940,4940,4940,4940,0
|
|
20231101,142000,100018205,4940,4940,4940,4940,0
|
|
20231101,141900,100018205,4940,4940,4940,4940,0
|
|
20231101,141800,100018205,4940,4940,4940,4940,0
|
|
20231101,141700,100018205,4940,4940,4940,4940,1
|
|
20231101,141600,100013265,4940,4940,4940,4940,0
|
|
20231101,141500,100013265,4940,4940,4940,4940,0
|
|
20231101,141400,100013265,4940,4940,4940,4940,0
|
|
20231101,141300,100013265,4940,4940,4940,4940,6
|
|
20231101,141200,99983625,4940,4940,4940,4940,0
|
|
20231101,141100,99983625,4940,4940,4940,4940,0
|
|
20231101,141000,99983625,4940,4940,4940,4940,0
|
|
20231101,140900,99983625,4940,4940,4940,4925,3001
|
|
20231101,140800,85194540,4945,4945,4945,4945,0
|
|
20231101,140700,85194540,4945,4945,4945,4945,0
|
|
20231101,140600,85194540,4945,4945,4945,4945,0
|
|
20231101,140500,85194540,4945,4945,4945,4945,0
|
|
20231101,140400,85194540,4945,4945,4945,4945,5
|
|
20231101,140300,85169815,4945,4945,4945,4945,0
|
|
20231101,140200,85169815,4945,4945,4945,4945,2
|
|
20231101,140100,85159925,4935,4935,4935,4935,0
|
|
20231101,140000,85159925,4935,4935,4935,4935,0
|
|
20231101,135900,85159925,4935,4935,4935,4935,0
|
|
20231101,135800,85159925,4935,4935,4935,4935,0
|
|
20231101,135700,85159925,4935,4935,4935,4935,0
|
|
20231101,135600,85159925,4935,4935,4935,4935,29
|
|
20231101,135500,85016810,4935,4935,4935,4935,1
|
|
20231101,135400,85011875,4940,4940,4940,4940,19
|
|
20231101,135300,84918015,4945,4945,4945,4945,0
|
|
20231101,135200,84918015,4945,4945,4945,4945,0
|
|
20231101,135100,84918015,4945,4945,4945,4945,0
|
|
20231101,135000,84918015,4945,4945,4945,4945,0
|
|
20231101,134900,84918015,4945,4945,4945,4945,0
|
|
20231101,134800,84918015,4945,4945,4945,4945,30
|
|
20231101,134700,84769665,4945,4945,4945,4945,0
|
|
20231101,134600,84769665,4945,4945,4945,4945,1
|
|
20231101,134500,84764720,4950,4950,4950,4950,0
|
|
20231101,134400,84764720,4950,4950,4950,4950,0
|
|
20231101,134300,84764720,4950,4950,4950,4950,0
|
|
20231101,134200,84764720,4950,4950,4950,4950,0
|
|
20231101,134100,84764720,4950,4950,4950,4950,0
|
|
20231101,134000,84764720,4950,4950,4950,4950,0
|
|
20231101,133900,84764720,4950,4950,4950,4950,0
|
|
20231101,133800,84764720,4950,4950,4950,4950,0
|
|
20231101,133700,84764720,4950,4950,4950,4950,0
|
|
20231101,133600,84764720,4950,4950,4950,4950,0
|
|
20231101,133500,84764720,4950,4950,4950,4950,0
|
|
20231101,133400,84764720,4950,4950,4950,4950,1
|
|
20231101,133300,84759770,4930,4930,4930,4930,0
|
|
20231101,133200,84759770,4930,4930,4930,4930,0
|
|
20231101,133100,84759770,4930,4930,4930,4930,0
|
|
20231101,133000,84759770,4930,4930,4930,4930,0
|
|
20231101,132900,84759770,4930,4935,4935,4930,402
|
|
20231101,132800,82777900,4945,4945,4945,4945,0
|
|
20231101,132700,82777900,4945,4945,4945,4945,0
|
|
20231101,132600,82777900,4945,4945,4945,4945,35
|
|
20231101,132500,82604825,4945,4945,4945,4945,0
|
|
20231101,132400,82604825,4945,4945,4945,4945,0
|
|
20231101,132300,82604825,4945,4945,4945,4945,0
|
|
20231101,132200,82604825,4945,4945,4945,4945,0
|
|
20231101,132100,82604825,4945,4945,4945,4945,0
|
|
20231101,132000,82604825,4945,4945,4945,4945,50
|
|
20231101,131900,82357575,4950,4950,4950,4950,0
|
|
20231101,131800,82357575,4950,4950,4950,4950,0
|
|
20231101,131700,82357575,4950,4950,4950,4950,0
|
|
20231101,131600,82357575,4950,4950,4950,4950,0
|
|
20231101,131500,82357575,4950,4950,4950,4950,0
|
|
20231101,131400,82357575,4950,4950,4950,4950,0
|
|
20231101,131300,82357575,4950,4950,4950,4950,0
|
|
20231101,131200,82357575,4950,4945,4950,4930,30
|
|
20231101,131100,82209305,4950,4950,4950,4950,300
|
|
20231101,131000,80724305,4945,4945,4945,4945,0
|
|
20231101,130900,80724305,4945,4945,4945,4945,0
|
|
20231101,130800,80724305,4945,4945,4945,4945,0
|
|
20231101,130700,80724305,4945,4945,4945,4945,0
|
|
20231101,130600,80724305,4945,4945,4945,4945,0
|
|
20231101,130500,80724305,4945,4945,4945,4945,0
|
|
20231101,130400,80724305,4945,4945,4945,4945,0
|
|
20231101,130300,80724305,4945,4945,4945,4945,0
|
|
20231101,130200,80724305,4945,4945,4945,4945,0
|
|
20231101,130100,80724305,4945,4945,4945,4945,80
|
|
20231101,130000,80328705,4955,4955,4955,4955,0
|
|
20231101,125900,80328705,4955,4955,4955,4955,1
|
|
20231101,125800,80323750,4955,4955,4955,4955,0
|
|
20231101,125700,80323750,4955,4955,4955,4955,74
|
|
20231101,125600,79957080,4955,4955,4955,4955,30
|
|
20231101,125500,79808430,4950,4950,4950,4950,0
|
|
20231101,125400,79808430,4950,4950,4950,4950,0
|
|
20231101,125300,79808430,4950,4950,4950,4950,0
|
|
20231101,125200,79808430,4950,4950,4950,4950,10
|
|
20231101,125100,79758930,4950,4950,4950,4950,0
|
|
20231101,125000,79758930,4950,4950,4950,4950,23
|
|
20231101,124900,79645080,4950,4950,4950,4950,0
|
|
20231101,124800,79645080,4950,4950,4950,4950,30
|
|
20231101,124700,79496580,4950,4950,4950,4950,208
|
|
20231101,124600,78466980,4950,4950,4950,4950,0
|
|
20231101,124500,78466980,4950,4950,4950,4950,0
|
|
20231101,124400,78466980,4950,4950,4950,4950,0
|
|
20231101,124300,78466980,4950,4950,4950,4950,2
|
|
20231101,124200,78457080,4950,4950,4950,4950,0
|
|
20231101,124100,78457080,4950,4950,4950,4950,38
|
|
20231101,124000,78268980,4950,4950,4950,4950,0
|
|
20231101,123900,78268980,4950,4950,4950,4950,135
|
|
20231101,123800,77600730,4950,4950,4950,4950,24
|
|
20231101,123700,77481930,4950,4945,4950,4945,4226
|
|
20231101,123600,56564360,4945,4945,4945,4945,0
|
|
20231101,123500,56564360,4945,4945,4945,4945,0
|
|
20231101,123400,56564360,4945,4945,4945,4945,700
|
|
20231101,123300,53102860,4945,4945,4945,4945,0
|
|
20231101,123200,53102860,4945,4945,4945,4945,0
|
|
20231101,123100,53102860,4945,4945,4945,4945,1000
|
|
20231101,123000,48157860,4940,4940,4940,4940,0
|
|
20231101,122900,48157860,4940,4940,4940,4940,0
|
|
20231101,122800,48157860,4940,4940,4940,4940,0
|
|
20231101,122700,48157860,4940,4940,4940,4940,0
|
|
20231101,122600,48157860,4940,4940,4940,4940,0
|
|
20231101,122500,48157860,4940,4940,4940,4940,0
|
|
20231101,122400,48157860,4940,4940,4940,4940,0
|
|
20231101,122300,48157860,4940,4940,4940,4940,0
|
|
20231101,122200,48157860,4940,4940,4940,4940,0
|
|
20231101,122100,48157860,4940,4940,4940,4940,0
|
|
20231101,122000,48157860,4940,4940,4940,4940,117
|
|
20231101,121900,47579880,4940,4940,4940,4940,0
|
|
20231101,121800,47579880,4940,4940,4940,4940,0
|
|
20231101,121700,47579880,4940,4940,4940,4940,0
|
|
20231101,121600,47579880,4940,4940,4940,4940,3
|
|
20231101,121500,47565060,4940,4940,4940,4940,121
|
|
20231101,121400,46967320,4940,4940,4940,4940,0
|
|
20231101,121300,46967320,4940,4940,4940,4940,0
|
|
20231101,121200,46967320,4940,4940,4940,4940,0
|
|
20231101,121100,46967320,4940,4940,4940,4940,0
|
|
20231101,121000,46967320,4940,4940,4940,4940,5
|
|
20231101,120900,46942620,4940,4940,4940,4940,327
|
|
20231101,120800,45327240,4940,4940,4940,4940,0
|
|
20231101,120700,45327240,4940,4940,4940,4940,0
|
|
20231101,120600,45327240,4940,4935,4940,4935,1687
|
|
20231101,120500,36993545,4935,4935,4935,4935,0
|
|
20231101,120400,36993545,4935,4935,4935,4935,0
|
|
20231101,120300,36993545,4935,4930,4935,4930,100
|
|
20231101,120200,36500055,4930,4930,4930,4930,3
|
|
20231101,120100,36485265,4930,4930,4930,4930,0
|
|
20231101,120000,36485265,4930,4930,4930,4930,0
|
|
20231101,115900,36485265,4930,4930,4930,4930,0
|
|
20231101,115800,36485265,4930,4930,4930,4930,0
|
|
20231101,115700,36485265,4930,4930,4930,4930,60
|
|
20231101,115600,36189465,4930,4930,4930,4930,0
|
|
20231101,115500,36189465,4930,4930,4930,4930,0
|
|
20231101,115400,36189465,4930,4930,4930,4930,0
|
|
20231101,115300,36189465,4930,4930,4930,4930,0
|
|
20231101,115200,36189465,4930,4930,4930,4930,0
|
|
20231101,115100,36189465,4930,4930,4930,4930,0
|
|
20231101,115000,36189465,4930,4930,4930,4930,0
|
|
20231101,114900,36189465,4930,4930,4930,4930,0
|
|
20231101,114800,36189465,4930,4930,4930,4930,0
|
|
20231101,114700,36189465,4930,4930,4930,4930,40
|
|
20231101,114600,35992265,4930,4930,4930,4930,0
|
|
20231101,114500,35992265,4930,4930,4930,4930,26
|
|
20231101,114400,35864085,4930,4930,4930,4930,0
|
|
20231101,114300,35864085,4930,4930,4930,4930,0
|
|
20231101,114200,35864085,4930,4930,4930,4930,0
|
|
20231101,114100,35864085,4930,4930,4930,4930,0
|
|
20231101,114000,35864085,4930,4930,4930,4930,0
|
|
20231101,113900,35864085,4930,4930,4930,4930,0
|
|
20231101,113800,35864085,4930,4930,4930,4930,0
|
|
20231101,113700,35864085,4930,4930,4930,4930,0
|
|
20231101,113600,35864085,4930,4925,4930,4925,37
|
|
20231101,113500,35681695,4920,4920,4920,4920,0
|
|
20231101,113400,35681695,4920,4920,4920,4920,0
|
|
20231101,113300,35681695,4920,4920,4920,4920,38
|
|
20231101,113200,35494735,4920,4920,4920,4920,0
|
|
20231101,113100,35494735,4920,4920,4920,4920,0
|
|
20231101,113000,35494735,4920,4920,4920,4920,0
|
|
20231101,112900,35494735,4920,4920,4920,4920,0
|
|
20231101,112800,35494735,4920,4920,4920,4920,0
|
|
20231101,112700,35494735,4920,4920,4920,4920,0
|
|
20231101,112600,35494735,4920,4920,4920,4920,0
|
|
20231101,112500,35494735,4920,4920,4920,4920,0
|
|
20231101,112400,35494735,4920,4920,4920,4920,0
|
|
20231101,112300,35494735,4920,4920,4920,4920,0
|
|
20231101,112200,35494735,4920,4920,4920,4920,0
|
|
20231101,112100,35494735,4920,4920,4920,4920,0
|
|
20231101,112000,35494735,4920,4920,4920,4920,82
|
|
20231101,111900,35091295,4920,4920,4920,4920,0
|
|
20231101,111800,35091295,4920,4920,4920,4920,0
|
|
20231101,111700,35091295,4920,4920,4920,4920,425
|
|
20231101,111600,33000295,4920,4920,4920,4920,0
|
|
20231101,111500,33000295,4920,4930,4930,4920,44
|
|
20231101,111400,32783775,4930,4930,4930,4930,0
|
|
20231101,111300,32783775,4930,4930,4930,4930,1
|
|
20231101,111200,32778845,4920,4920,4920,4920,0
|
|
20231101,111100,32778845,4920,4920,4920,4920,1
|
|
20231101,111000,32773925,4930,4930,4930,4930,0
|
|
20231101,110900,32773925,4930,4930,4930,4930,0
|
|
20231101,110800,32773925,4930,4930,4930,4930,0
|
|
20231101,110700,32773925,4930,4930,4930,4930,1
|
|
20231101,110600,32768995,4920,4920,4920,4920,245
|
|
20231101,110500,31563595,4910,4910,4910,4910,0
|
|
20231101,110400,31563595,4910,4910,4910,4910,0
|
|
20231101,110300,31563595,4910,4910,4910,4910,0
|
|
20231101,110200,31563595,4910,4910,4910,4910,0
|
|
20231101,110100,31563595,4910,4910,4910,4910,0
|
|
20231101,110000,31563595,4910,4910,4910,4910,0
|
|
20231101,105900,31563595,4910,4915,4915,4910,30
|
|
20231101,105800,31416270,4920,4920,4920,4920,0
|
|
20231101,105700,31416270,4920,4920,4920,4920,1
|
|
20231101,105600,31411350,4910,4925,4925,4910,154
|
|
20231101,105500,30655185,4930,4930,4930,4930,0
|
|
20231101,105400,30655185,4930,4930,4930,4930,11
|
|
20231101,105300,30600955,4930,4930,4930,4930,0
|
|
20231101,105200,30600955,4930,4930,4930,4930,0
|
|
20231101,105100,30600955,4930,4930,4930,4930,0
|
|
20231101,105000,30600955,4930,4930,4930,4930,0
|
|
20231101,104900,30600955,4930,4930,4930,4930,0
|
|
20231101,104800,30600955,4930,4930,4930,4930,1
|
|
20231101,104700,30596025,4915,4930,4930,4915,209
|
|
20231101,104600,29568775,4925,4925,4925,4925,0
|
|
20231101,104500,29568775,4925,4930,4930,4925,65
|
|
20231101,104400,29248575,4935,4935,4935,4935,0
|
|
20231101,104300,29248575,4935,4935,4935,4935,0
|
|
20231101,104200,29248575,4935,4935,4935,4935,1
|
|
20231101,104100,29243640,4935,4935,4935,4935,0
|
|
20231101,104000,29243640,4935,4935,4935,4935,0
|
|
20231101,103900,29243640,4935,4935,4935,4935,12
|
|
20231101,103800,29184420,4935,4935,4935,4935,0
|
|
20231101,103700,29184420,4935,4935,4935,4935,0
|
|
20231101,103600,29184420,4935,4935,4935,4935,238
|
|
20231101,103500,28009890,4935,4935,4935,4935,1548
|
|
20231101,103400,20370510,4935,4935,4935,4935,0
|
|
20231101,103300,20370510,4935,4935,4935,4935,0
|
|
20231101,103200,20370510,4935,4935,4935,4935,0
|
|
20231101,103100,20370510,4935,4935,4935,4935,0
|
|
20231101,103000,20370510,4935,4935,4935,4935,0
|
|
20231101,102900,20370510,4935,4935,4935,4935,0
|
|
20231101,102800,20370510,4935,4935,4935,4935,0
|
|
20231101,102700,20370510,4935,4930,4935,4930,6
|
|
20231101,102600,20340925,4935,4935,4935,4935,0
|
|
20231101,102500,20340925,4935,4935,4935,4935,0
|
|
20231101,102400,20340925,4935,4935,4935,4935,0
|
|
20231101,102300,20340925,4935,4935,4935,4935,0
|
|
20231101,102200,20340925,4935,4935,4935,4935,0
|
|
20231101,102100,20340925,4935,4935,4935,4935,0
|
|
20231101,102000,20340925,4935,4930,4935,4930,701
|
|
20231101,101900,16884990,4930,4930,4930,4930,10
|
|
20231101,101800,16835690,4930,4930,4930,4930,6
|
|
20231101,101700,16806110,4925,4925,4925,4925,250
|
|
20231101,101600,15574860,4925,4925,4925,4925,0
|
|
20231101,101500,15574860,4925,4925,4925,4925,0
|
|
20231101,101400,15574860,4925,4925,4925,4925,0
|
|
20231101,101300,15574860,4925,4925,4925,4925,0
|
|
20231101,101200,15574860,4925,4925,4925,4925,0
|
|
20231101,101100,15574860,4925,4925,4925,4925,200
|
|
20231101,101000,14589860,4925,4920,4925,4920,153
|
|
20231101,100900,13836345,4920,4920,4920,4920,0
|
|
20231101,100800,13836345,4920,4920,4920,4920,0
|
|
20231101,100700,13836345,4920,4920,4920,4920,0
|
|
20231101,100600,13836345,4920,4915,4920,4915,250
|
|
20231101,100500,12606640,4920,4920,4920,4920,0
|
|
20231101,100400,12606640,4920,4920,4920,4920,0
|
|
20231101,100300,12606640,4920,4920,4920,4920,0
|
|
20231101,100200,12606640,4920,4920,4920,4920,0
|
|
20231101,100100,12606640,4920,4920,4920,4920,0
|
|
20231101,100000,12606640,4920,4915,4920,4915,2
|
|
20231101,095900,12596805,4890,4910,4910,4890,311
|
|
20231101,095800,11073470,4920,4920,4920,4920,0
|
|
20231101,095700,11073470,4920,4920,4920,4920,10
|
|
20231101,095600,11024270,4920,4920,4920,4920,0
|
|
20231101,095500,11024270,4920,4920,4920,4920,0
|
|
20231101,095400,11024270,4920,4920,4920,4920,0
|
|
20231101,095300,11024270,4920,4920,4920,4920,0
|
|
20231101,095200,11024270,4920,4920,4920,4920,0
|
|
20231101,095100,11024270,4920,4920,4920,4920,0
|
|
20231101,095000,11024270,4920,4920,4920,4920,0
|
|
20231101,094900,11024270,4920,4920,4920,4920,5
|
|
20231101,094800,10999670,4910,4915,4920,4910,89
|
|
20231101,094700,10562580,4925,4925,4925,4925,0
|
|
20231101,094600,10562580,4925,4925,4925,4925,0
|
|
20231101,094500,10562580,4925,4925,4925,4925,0
|
|
20231101,094400,10562580,4925,4925,4925,4925,0
|
|
20231101,094300,10562580,4925,4925,4925,4925,6
|
|
20231101,094200,10533030,4925,4925,4925,4925,0
|
|
20231101,094100,10533030,4925,4925,4925,4925,0
|
|
20231101,094000,10533030,4925,4925,4925,4925,0
|
|
20231101,093900,10533030,4925,4925,4925,4925,0
|
|
20231101,093800,10533030,4925,4925,4925,4925,41
|
|
20231101,093700,10331105,4925,4925,4925,4925,1
|
|
20231101,093600,10326180,4925,4925,4925,4925,3
|
|
20231101,093500,10311405,4930,4930,4930,4930,0
|
|
20231101,093400,10311405,4930,4930,4930,4930,0
|
|
20231101,093300,10311405,4930,4930,4930,4930,0
|
|
20231101,093200,10311405,4930,4930,4930,4930,0
|
|
20231101,093100,10311405,4930,4930,4930,4930,0
|
|
20231101,093000,10311405,4930,4920,4930,4920,3
|
|
20231101,092900,10296635,4930,4930,4930,4930,0
|
|
20231101,092800,10296635,4930,4930,4930,4930,0
|
|
20231101,092700,10296635,4930,4930,4930,4930,0
|
|
20231101,092600,10296635,4930,4920,4930,4920,18
|
|
20231101,092500,10208065,4935,4935,4935,4935,0
|
|
20231101,092400,10208065,4935,4935,4935,4935,0
|
|
20231101,092300,10208065,4935,4935,4935,4935,0
|
|
20231101,092200,10208065,4935,4935,4935,4935,0
|
|
20231101,092100,10208065,4935,4925,4935,4925,13
|
|
20231101,092000,10144030,4935,4930,4935,4930,5
|
|
20231101,091900,10119375,4940,4940,4940,4940,0
|
|
20231101,091800,10119375,4940,4940,4940,4940,0
|
|
20231101,091700,10119375,4940,4940,4940,4940,200
|
|
20231101,091600,9131375,4940,4930,4940,4930,151
|
|
20231101,091500,8386255,4930,4930,4930,4930,0
|
|
20231101,091400,8386255,4930,4930,4930,4930,0
|
|
20231101,091300,8386255,4930,4925,4930,4925,200
|
|
20231101,091200,7400755,4920,4915,4920,4915,202
|
|
20231101,091100,6407310,4910,4910,4910,4910,70
|
|
20231101,091000,6063610,4910,4910,4910,4910,35
|
|
20231101,090900,5891760,4910,4910,4910,4910,0
|
|
20231101,090800,5891760,4910,4910,4910,4910,0
|
|
20231101,090700,5891760,4910,4910,4910,4905,42
|
|
20231101,090600,5685695,4910,4910,4910,4910,0
|
|
20231101,090500,5685695,4910,4910,4910,4910,0
|
|
20231101,090400,5685695,4910,4910,4910,4910,20
|
|
20231101,090300,5587495,4910,4920,4920,4910,34
|
|
20231101,090200,5420440,4920,4920,4920,4920,3
|
|
20231101,090100,5405680,4900,4900,4900,4900,0
|
|
20231101,090000,5405680,4900,4865,4900,4865,738
|