649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194600,151640425,4170,4170,4170,4170,662
|
|
20231101,194500,151640425,4170,4170,4170,4170,0
|
|
20231101,194400,151640425,4170,4170,4170,4170,0
|
|
20231101,194300,151640425,4170,4170,4170,4170,0
|
|
20231101,194200,151640425,4170,4170,4170,4170,0
|
|
20231101,194100,151640425,4170,4170,4170,4170,0
|
|
20231101,194000,151640425,4170,4170,4170,4170,0
|
|
20231101,193900,151640425,4170,4170,4170,4170,0
|
|
20231101,193800,151640425,4170,4170,4170,4170,0
|
|
20231101,193700,151640425,4170,4170,4170,4170,0
|
|
20231101,193600,151640425,4170,4170,4170,4170,0
|
|
20231101,193500,151640425,4170,4170,4170,4170,0
|
|
20231101,193400,151640425,4170,4170,4170,4170,0
|
|
20231101,193300,151640425,4170,4170,4170,4170,0
|
|
20231101,193200,151640425,4170,4170,4170,4170,0
|
|
20231101,193100,151640425,4170,4170,4170,4170,0
|
|
20231101,193000,151640425,4170,4170,4170,4170,0
|
|
20231101,192900,151640425,4170,4170,4170,4170,0
|
|
20231101,192800,151640425,4170,4170,4170,4170,0
|
|
20231101,192700,151640425,4170,4170,4170,4170,0
|
|
20231101,192600,151640425,4170,4170,4170,4170,0
|
|
20231101,192500,151640425,4170,4170,4170,4170,0
|
|
20231101,192400,151640425,4170,4170,4170,4170,0
|
|
20231101,192300,151640425,4170,4170,4170,4170,0
|
|
20231101,192200,151640425,4170,4170,4170,4170,0
|
|
20231101,192100,151640425,4170,4170,4170,4170,0
|
|
20231101,192000,151640425,4170,4170,4170,4170,0
|
|
20231101,191900,151640425,4170,4170,4170,4170,0
|
|
20231101,191800,151640425,4170,4170,4170,4170,0
|
|
20231101,191700,151640425,4170,4170,4170,4170,0
|
|
20231101,191600,151640425,4170,4170,4170,4170,662
|
|
20231101,191500,151640425,4170,4170,4170,4170,0
|
|
20231101,191400,151640425,4170,4170,4170,4170,0
|
|
20231101,191300,151640425,4170,4170,4170,4170,0
|
|
20231101,191200,151640425,4170,4170,4170,4170,0
|
|
20231101,191100,151640425,4170,4170,4170,4170,0
|
|
20231101,191000,151640425,4170,4170,4170,4170,0
|
|
20231101,190900,151640425,4170,4170,4170,4170,0
|
|
20231101,190800,151640425,4170,4170,4170,4170,0
|
|
20231101,190700,151640425,4170,4170,4170,4170,0
|
|
20231101,190600,151640425,4170,4170,4170,4170,0
|
|
20231101,190500,151640425,4170,4170,4170,4170,0
|
|
20231101,190400,151640425,4170,4170,4170,4170,0
|
|
20231101,190300,151640425,4170,4170,4170,4170,0
|
|
20231101,190200,151640425,4170,4170,4170,4170,0
|
|
20231101,190100,151640425,4170,4170,4170,4170,0
|
|
20231101,190000,151640425,4170,4170,4170,4170,0
|
|
20231101,185900,151640425,4170,4170,4170,4170,0
|
|
20231101,185800,151640425,4170,4170,4170,4170,0
|
|
20231101,185700,151640425,4170,4170,4170,4170,0
|
|
20231101,185600,151640425,4170,4170,4170,4170,0
|
|
20231101,185500,151640425,4170,4170,4170,4170,0
|
|
20231101,185400,151640425,4170,4170,4170,4170,0
|
|
20231101,185300,151640425,4170,4170,4170,4170,0
|
|
20231101,185200,151640425,4170,4170,4170,4170,0
|
|
20231101,185100,151640425,4170,4170,4170,4170,0
|
|
20231101,185000,151640425,4170,4170,4170,4170,0
|
|
20231101,184900,151640425,4170,4170,4170,4170,0
|
|
20231101,184800,151640425,4170,4170,4170,4170,0
|
|
20231101,184700,151640425,4170,4170,4170,4170,0
|
|
20231101,184600,151640425,4170,4170,4170,4170,662
|
|
20231101,184500,151640425,4170,4170,4170,4170,0
|
|
20231101,184400,151640425,4170,4170,4170,4170,0
|
|
20231101,184300,151640425,4170,4170,4170,4170,0
|
|
20231101,184200,151640425,4170,4170,4170,4170,0
|
|
20231101,184100,151640425,4170,4170,4170,4170,0
|
|
20231101,184000,151640425,4170,4170,4170,4170,0
|
|
20231101,183900,151640425,4170,4170,4170,4170,0
|
|
20231101,183800,151640425,4170,4170,4170,4170,0
|
|
20231101,183700,151640425,4170,4170,4170,4170,0
|
|
20231101,183600,151640425,4170,4170,4170,4170,0
|
|
20231101,183500,151640425,4170,4170,4170,4170,0
|
|
20231101,183400,151640425,4170,4170,4170,4170,0
|
|
20231101,183300,151640425,4170,4170,4170,4170,0
|
|
20231101,183200,151640425,4170,4170,4170,4170,0
|
|
20231101,183100,151640425,4170,4170,4170,4170,0
|
|
20231101,183000,151640425,4170,4170,4170,4170,0
|
|
20231101,182900,151640425,4170,4170,4170,4170,0
|
|
20231101,182800,151640425,4170,4170,4170,4170,0
|
|
20231101,182700,151640425,4170,4170,4170,4170,0
|
|
20231101,182600,151640425,4170,4170,4170,4170,0
|
|
20231101,182500,151640425,4170,4170,4170,4170,0
|
|
20231101,182400,151640425,4170,4170,4170,4170,0
|
|
20231101,182300,151640425,4170,4170,4170,4170,0
|
|
20231101,182200,151640425,4170,4170,4170,4170,0
|
|
20231101,182100,151640425,4170,4170,4170,4170,0
|
|
20231101,182000,151640425,4170,4170,4170,4170,0
|
|
20231101,181900,151640425,4170,4170,4170,4170,0
|
|
20231101,181800,151640425,4170,4170,4170,4170,0
|
|
20231101,181700,151640425,4170,4170,4170,4170,0
|
|
20231101,181600,151640425,4170,4170,4170,4170,662
|
|
20231101,181500,151640425,4170,4170,4170,4170,0
|
|
20231101,181400,151640425,4170,4170,4170,4170,0
|
|
20231101,181300,151640425,4170,4170,4170,4170,0
|
|
20231101,181200,151640425,4170,4170,4170,4170,0
|
|
20231101,181100,151640425,4170,4170,4170,4170,0
|
|
20231101,181000,151640425,4170,4170,4170,4170,0
|
|
20231101,180900,151640425,4170,4170,4170,4170,0
|
|
20231101,180800,151640425,4170,4170,4170,4170,0
|
|
20231101,180700,151640425,4170,4170,4170,4170,0
|
|
20231101,180600,151640425,4170,4170,4170,4170,0
|
|
20231101,180500,151640425,4170,4170,4170,4170,0
|
|
20231101,180400,151640425,4170,4170,4170,4170,0
|
|
20231101,180300,151640425,4170,4170,4170,4170,0
|
|
20231101,180200,151640425,4170,4170,4170,4170,0
|
|
20231101,180100,151640425,4170,4170,4170,4170,0
|
|
20231101,180000,151640425,4170,4170,4170,4170,0
|
|
20231101,175900,151640425,4170,4170,4170,4170,0
|
|
20231101,175800,151640425,4170,4170,4170,4170,0
|
|
20231101,175700,151640425,4170,4170,4170,4170,0
|
|
20231101,175600,151640425,4170,4170,4170,4170,0
|
|
20231101,175500,151640425,4170,4170,4170,4170,0
|
|
20231101,175400,151640425,4170,4170,4170,4170,0
|
|
20231101,175300,151640425,4170,4170,4170,4170,0
|
|
20231101,175200,151640425,4170,4170,4170,4170,0
|
|
20231101,175100,151640425,4170,4170,4170,4170,0
|
|
20231101,175000,151640425,4170,4170,4170,4170,0
|
|
20231101,174900,151640425,4170,4170,4170,4170,0
|
|
20231101,174800,151640425,4170,4170,4170,4170,0
|
|
20231101,174700,151640425,4170,4170,4170,4170,0
|
|
20231101,174600,151640425,4170,4170,4170,4170,662
|
|
20231101,174500,151640425,4170,4170,4170,4170,0
|
|
20231101,174400,151640425,4170,4170,4170,4170,0
|
|
20231101,174300,151640425,4170,4170,4170,4170,0
|
|
20231101,174200,151640425,4170,4170,4170,4170,0
|
|
20231101,174100,151640425,4170,4170,4170,4170,0
|
|
20231101,174000,151640425,4170,4170,4170,4170,0
|
|
20231101,173900,151640425,4170,4170,4170,4170,0
|
|
20231101,173800,151640425,4170,4170,4170,4170,0
|
|
20231101,173700,151640425,4170,4170,4170,4170,0
|
|
20231101,173600,151640425,4170,4170,4170,4170,0
|
|
20231101,173500,151640425,4170,4170,4170,4170,0
|
|
20231101,173400,151640425,4170,4170,4170,4170,0
|
|
20231101,173300,151640425,4170,4170,4170,4170,0
|
|
20231101,173200,151640425,4170,4170,4170,4170,0
|
|
20231101,173100,151640425,4170,4170,4170,4170,0
|
|
20231101,173000,151640425,4170,4170,4170,4170,0
|
|
20231101,172900,151640425,4170,4170,4170,4170,0
|
|
20231101,172800,151640425,4170,4170,4170,4170,0
|
|
20231101,172700,151640425,4170,4170,4170,4170,0
|
|
20231101,172600,151640425,4170,4170,4170,4170,0
|
|
20231101,172500,151640425,4170,4170,4170,4170,0
|
|
20231101,172400,151640425,4170,4170,4170,4170,0
|
|
20231101,172300,151640425,4170,4170,4170,4170,0
|
|
20231101,172200,151640425,4170,4170,4170,4170,0
|
|
20231101,172100,151640425,4170,4170,4170,4170,0
|
|
20231101,172000,151640425,4170,4170,4170,4170,0
|
|
20231101,171900,151640425,4170,4170,4170,4170,0
|
|
20231101,171800,151640425,4170,4170,4170,4170,0
|
|
20231101,171700,151640425,4170,4170,4170,4170,0
|
|
20231101,171600,151640425,4170,4170,4170,4170,662
|
|
20231101,171500,151640425,4170,4170,4170,4170,0
|
|
20231101,171400,151640425,4170,4170,4170,4170,0
|
|
20231101,171300,151640425,4170,4170,4170,4170,0
|
|
20231101,171200,151640425,4170,4170,4170,4170,0
|
|
20231101,171100,151640425,4170,4170,4170,4170,0
|
|
20231101,171000,151640425,4170,4170,4170,4170,0
|
|
20231101,170900,151640425,4170,4170,4170,4170,0
|
|
20231101,170800,151640425,4170,4170,4170,4170,0
|
|
20231101,170700,151640425,4170,4170,4170,4170,0
|
|
20231101,170600,151640425,4170,4170,4170,4170,0
|
|
20231101,170500,151640425,4170,4170,4170,4170,0
|
|
20231101,170400,151640425,4170,4170,4170,4170,0
|
|
20231101,170300,151640425,4170,4170,4170,4170,0
|
|
20231101,170200,151640425,4170,4170,4170,4170,0
|
|
20231101,170100,151640425,4170,4170,4170,4170,0
|
|
20231101,170000,151640425,4170,4170,4170,4170,0
|
|
20231101,165900,151640425,4170,4170,4170,4170,0
|
|
20231101,165800,151640425,4170,4170,4170,4170,0
|
|
20231101,165700,151640425,4170,4170,4170,4170,0
|
|
20231101,165600,151640425,4170,4170,4170,4170,0
|
|
20231101,165500,151640425,4170,4170,4170,4170,0
|
|
20231101,165400,151640425,4170,4170,4170,4170,0
|
|
20231101,165300,151640425,4170,4170,4170,4170,0
|
|
20231101,165200,151640425,4170,4170,4170,4170,0
|
|
20231101,165100,151640425,4170,4170,4170,4170,0
|
|
20231101,165000,151640425,4170,4170,4170,4170,0
|
|
20231101,164900,151640425,4170,4170,4170,4170,0
|
|
20231101,164800,151640425,4170,4170,4170,4170,0
|
|
20231101,164700,151640425,4170,4170,4170,4170,0
|
|
20231101,164600,151640425,4170,4170,4170,4170,662
|
|
20231101,164500,151640425,4170,4170,4170,4170,0
|
|
20231101,164400,151640425,4170,4170,4170,4170,0
|
|
20231101,164300,151640425,4170,4170,4170,4170,0
|
|
20231101,164200,151640425,4170,4170,4170,4170,0
|
|
20231101,164100,151640425,4170,4170,4170,4170,0
|
|
20231101,164000,151640425,4170,4170,4170,4170,0
|
|
20231101,163900,151640425,4170,4170,4170,4170,0
|
|
20231101,163800,151640425,4170,4170,4170,4170,0
|
|
20231101,163700,151640425,4170,4170,4170,4170,0
|
|
20231101,163600,151640425,4170,4170,4170,4170,0
|
|
20231101,163500,151640425,4170,4170,4170,4170,0
|
|
20231101,163400,151640425,4170,4170,4170,4170,0
|
|
20231101,163300,151640425,4170,4170,4170,4170,0
|
|
20231101,163200,151640425,4170,4170,4170,4170,0
|
|
20231101,163100,151640425,4170,4170,4170,4170,0
|
|
20231101,163000,151640425,4170,4170,4170,4170,0
|
|
20231101,162900,151640425,4170,4170,4170,4170,0
|
|
20231101,162800,151640425,4170,4170,4170,4170,0
|
|
20231101,162700,151640425,4170,4170,4170,4170,0
|
|
20231101,162600,151640425,4170,4170,4170,4170,0
|
|
20231101,162500,151640425,4170,4170,4170,4170,0
|
|
20231101,162400,151640425,4170,4170,4170,4170,0
|
|
20231101,162300,151640425,4170,4170,4170,4170,0
|
|
20231101,162200,151640425,4170,4170,4170,4170,0
|
|
20231101,162100,151640425,4170,4170,4170,4170,0
|
|
20231101,162000,151640425,4170,4170,4170,4170,0
|
|
20231101,161900,151640425,4170,4170,4170,4170,0
|
|
20231101,161800,151640425,4170,4170,4170,4170,0
|
|
20231101,161700,151640425,4170,4170,4170,4170,0
|
|
20231101,161600,151640425,4170,4170,4170,4170,662
|
|
20231101,161500,151640425,4170,4170,4170,4170,0
|
|
20231101,161400,151640425,4170,4170,4170,4170,0
|
|
20231101,161300,151640425,4170,4170,4170,4170,0
|
|
20231101,161200,151640425,4170,4170,4170,4170,0
|
|
20231101,161100,151640425,4170,4170,4170,4170,0
|
|
20231101,161000,151640425,4170,4170,4170,4170,0
|
|
20231101,160900,151640425,4170,4170,4170,4170,0
|
|
20231101,160800,151640425,4170,4170,4170,4170,0
|
|
20231101,160700,151640425,4170,4170,4170,4170,0
|
|
20231101,160600,151640425,4170,4170,4170,4170,0
|
|
20231101,160500,151640425,4170,4170,4170,4170,0
|
|
20231101,160400,151640425,4170,4170,4170,4170,0
|
|
20231101,160300,151640425,4170,4170,4170,4170,0
|
|
20231101,160200,151640425,4170,4170,4170,4170,0
|
|
20231101,160100,151640425,4170,4170,4170,4170,0
|
|
20231101,160000,151640425,4170,4170,4170,4170,0
|
|
20231101,155900,151640425,4170,4170,4170,4170,0
|
|
20231101,155800,151640425,4170,4170,4170,4170,0
|
|
20231101,155700,151640425,4170,4170,4170,4170,0
|
|
20231101,155600,151640425,4170,4170,4170,4170,0
|
|
20231101,155500,151640425,4170,4170,4170,4170,0
|
|
20231101,155400,151640425,4170,4170,4170,4170,0
|
|
20231101,155300,151640425,4170,4170,4170,4170,0
|
|
20231101,155200,151640425,4170,4170,4170,4170,0
|
|
20231101,155100,151640425,4170,4170,4170,4170,0
|
|
20231101,155000,151640425,4170,4170,4170,4170,0
|
|
20231101,154900,151640425,4170,4170,4170,4170,0
|
|
20231101,154800,151640425,4170,4170,4170,4170,0
|
|
20231101,154700,151640425,4170,4170,4170,4170,0
|
|
20231101,154600,151640425,4170,4170,4170,4170,662
|
|
20231101,154500,151640425,4170,4170,4170,4170,0
|
|
20231101,154400,151640425,4170,4170,4170,4170,0
|
|
20231101,154300,151640425,4170,4170,4170,4170,0
|
|
20231101,154200,151640425,4170,4170,4170,4170,0
|
|
20231101,154100,151640425,4170,4170,4170,4170,0
|
|
20231101,154000,151640425,4170,4170,4170,4170,0
|
|
20231101,153900,151640425,4170,4170,4170,4170,0
|
|
20231101,153800,151640425,4170,4170,4170,4170,0
|
|
20231101,153700,151640425,4170,4170,4170,4170,0
|
|
20231101,153600,151640425,4170,4170,4170,4170,0
|
|
20231101,153500,151640425,4170,4170,4170,4170,0
|
|
20231101,153400,151640425,4170,4170,4170,4170,0
|
|
20231101,153300,151640425,4170,4170,4170,4170,0
|
|
20231101,153200,151640425,4170,4170,4170,4170,0
|
|
20231101,153100,151640425,4170,4170,4170,4170,0
|
|
20231101,153000,151640425,4170,4170,4170,4170,662
|
|
20231101,152900,148879885,4175,4175,4175,4175,0
|
|
20231101,152800,148879885,4175,4175,4175,4175,0
|
|
20231101,152700,148879885,4175,4175,4175,4175,0
|
|
20231101,152600,148879885,4175,4175,4175,4175,0
|
|
20231101,152500,148879885,4175,4175,4175,4175,0
|
|
20231101,152400,148879885,4175,4175,4175,4175,0
|
|
20231101,152300,148879885,4175,4175,4175,4175,0
|
|
20231101,152200,148879885,4175,4175,4175,4175,0
|
|
20231101,152100,148879885,4175,4175,4175,4175,0
|
|
20231101,152000,148879885,4175,4175,4175,4175,0
|
|
20231101,151900,148879885,4175,4175,4175,4175,0
|
|
20231101,151800,148879885,4175,4175,4175,4175,81
|
|
20231101,151700,148541710,4175,4175,4175,4175,1
|
|
20231101,151600,148537535,4175,4175,4175,4175,0
|
|
20231101,151500,148537535,4175,4175,4175,4175,0
|
|
20231101,151400,148537535,4175,4170,4175,4170,105
|
|
20231101,151300,148099255,4170,4170,4170,4170,10
|
|
20231101,151200,148057555,4170,4170,4170,4170,0
|
|
20231101,151100,148057555,4170,4170,4170,4170,0
|
|
20231101,151000,148057555,4170,4170,4170,4170,112
|
|
20231101,150900,147590515,4145,4145,4145,4145,0
|
|
20231101,150800,147590515,4145,4145,4145,4145,0
|
|
20231101,150700,147590515,4145,4145,4145,4145,0
|
|
20231101,150600,147590515,4145,4170,4170,4145,225
|
|
20231101,150500,146652755,4170,4170,4170,4170,0
|
|
20231101,150400,146652755,4170,4170,4170,4170,0
|
|
20231101,150300,146652755,4170,4170,4170,4170,0
|
|
20231101,150200,146652755,4170,4165,4170,4165,117
|
|
20231101,150100,146164915,4170,4170,4170,4170,0
|
|
20231101,150000,146164915,4170,4170,4170,4170,0
|
|
20231101,145900,146164915,4170,4170,4170,4170,0
|
|
20231101,145800,146164915,4170,4170,4170,4170,0
|
|
20231101,145700,146164915,4170,4170,4170,4170,0
|
|
20231101,145600,146164915,4170,4170,4170,4170,0
|
|
20231101,145500,146164915,4170,4170,4170,4170,0
|
|
20231101,145400,146164915,4170,4170,4170,4170,0
|
|
20231101,145300,146164915,4170,4170,4170,4170,0
|
|
20231101,145200,146164915,4170,4170,4170,4170,0
|
|
20231101,145100,146164915,4170,4170,4170,4170,0
|
|
20231101,145000,146164915,4170,4170,4170,4170,0
|
|
20231101,144900,146164915,4170,4170,4170,4170,0
|
|
20231101,144800,146164915,4170,4170,4170,4170,435
|
|
20231101,144700,144350965,4170,4170,4170,4170,60
|
|
20231101,144600,144100765,4170,4170,4170,4170,0
|
|
20231101,144500,144100765,4170,4170,4170,4170,0
|
|
20231101,144400,144100765,4170,4170,4170,4170,2
|
|
20231101,144300,144092425,4145,4145,4145,4145,0
|
|
20231101,144200,144092425,4145,4145,4145,4145,0
|
|
20231101,144100,144092425,4145,4145,4145,4145,0
|
|
20231101,144000,144092425,4145,4145,4145,4145,0
|
|
20231101,143900,144092425,4145,4145,4145,4145,0
|
|
20231101,143800,144092425,4145,4145,4145,4145,0
|
|
20231101,143700,144092425,4145,4145,4145,4145,0
|
|
20231101,143600,144092425,4145,4170,4175,4145,2397
|
|
20231101,143500,134086145,4170,4170,4170,4170,72
|
|
20231101,143400,133785905,4175,4175,4175,4175,0
|
|
20231101,143300,133785905,4175,4175,4175,4175,0
|
|
20231101,143200,133785905,4175,4175,4175,4175,0
|
|
20231101,143100,133785905,4175,4150,4175,4150,2133
|
|
20231101,143000,124899680,4115,4115,4115,4115,0
|
|
20231101,142900,124899680,4115,4115,4115,4115,0
|
|
20231101,142800,124899680,4115,4115,4115,4115,0
|
|
20231101,142700,124899680,4115,4115,4115,4115,0
|
|
20231101,142600,124899680,4115,4140,4140,4115,96
|
|
20231101,142500,124504565,4170,4170,4170,4170,0
|
|
20231101,142400,124504565,4170,4170,4170,4170,0
|
|
20231101,142300,124504565,4170,4170,4170,4170,0
|
|
20231101,142200,124504565,4170,4130,4170,4130,1203
|
|
20231101,142100,119505175,4155,4155,4155,4155,0
|
|
20231101,142000,119505175,4155,4155,4155,4155,0
|
|
20231101,141900,119505175,4155,4155,4155,4155,0
|
|
20231101,141800,119505175,4155,4155,4155,4155,0
|
|
20231101,141700,119505175,4155,4155,4155,4155,0
|
|
20231101,141600,119505175,4155,4155,4155,4155,0
|
|
20231101,141500,119505175,4155,4155,4155,4155,0
|
|
20231101,141400,119505175,4155,4155,4155,4155,0
|
|
20231101,141300,119505175,4155,4140,4155,4140,246
|
|
20231101,141200,118483510,4110,4110,4110,4110,0
|
|
20231101,141100,118483510,4110,4115,4115,4110,72
|
|
20231101,141000,118187500,4150,4150,4150,4150,0
|
|
20231101,140900,118187500,4150,4145,4150,4145,3
|
|
20231101,140800,118175060,4110,4110,4110,4110,0
|
|
20231101,140700,118175060,4110,4110,4110,4110,0
|
|
20231101,140600,118175060,4110,4125,4125,4110,219
|
|
20231101,140500,117273920,4155,4155,4155,4155,0
|
|
20231101,140400,117273920,4155,4155,4155,4155,0
|
|
20231101,140300,117273920,4155,4155,4155,4155,0
|
|
20231101,140200,117273920,4155,4155,4155,4155,0
|
|
20231101,140100,117273920,4155,4155,4155,4155,0
|
|
20231101,140000,117273920,4155,4155,4155,4155,0
|
|
20231101,135900,117273920,4155,4155,4155,4155,0
|
|
20231101,135800,117273920,4155,4155,4155,4155,0
|
|
20231101,135700,117273920,4155,4155,4155,4155,0
|
|
20231101,135600,117273920,4155,4155,4155,4155,0
|
|
20231101,135500,117273920,4155,4155,4155,4155,0
|
|
20231101,135400,117273920,4155,4155,4155,4155,0
|
|
20231101,135300,117273920,4155,4130,4155,4130,729
|
|
20231101,135200,114251725,4130,4130,4130,4130,0
|
|
20231101,135100,114251725,4130,4130,4130,4130,0
|
|
20231101,135000,114251725,4130,4110,4130,4110,600
|
|
20231101,134900,111779725,4115,4115,4115,4115,0
|
|
20231101,134800,111779725,4115,4115,4115,4115,0
|
|
20231101,134700,111779725,4115,4115,4115,4115,43
|
|
20231101,134600,111602780,4115,4115,4115,4115,0
|
|
20231101,134500,111602780,4115,4115,4115,4115,0
|
|
20231101,134400,111602780,4115,4115,4115,4115,0
|
|
20231101,134300,111602780,4115,4115,4115,4115,0
|
|
20231101,134200,111602780,4115,4115,4115,4115,0
|
|
20231101,134100,111602780,4115,4125,4125,4115,435
|
|
20231101,134000,109809055,4130,4130,4130,4130,0
|
|
20231101,133900,109809055,4130,4130,4130,4130,0
|
|
20231101,133800,109809055,4130,4130,4130,4130,1
|
|
20231101,133700,109804925,4130,4130,4130,4130,0
|
|
20231101,133600,109804925,4130,4130,4130,4130,0
|
|
20231101,133500,109804925,4130,4130,4130,4130,0
|
|
20231101,133400,109804925,4130,4130,4130,4130,0
|
|
20231101,133300,109804925,4130,4130,4130,4130,0
|
|
20231101,133200,109804925,4130,4130,4130,4130,0
|
|
20231101,133100,109804925,4130,4130,4130,4130,0
|
|
20231101,133000,109804925,4130,4130,4130,4130,0
|
|
20231101,132900,109804925,4130,4130,4130,4130,0
|
|
20231101,132800,109804925,4130,4130,4130,4130,0
|
|
20231101,132700,109804925,4130,4130,4130,4130,5
|
|
20231101,132600,109784275,4130,4130,4130,4130,0
|
|
20231101,132500,109784275,4130,4130,4130,4130,0
|
|
20231101,132400,109784275,4130,4130,4130,4130,0
|
|
20231101,132300,109784275,4130,4130,4130,4130,0
|
|
20231101,132200,109784275,4130,4130,4130,4130,72
|
|
20231101,132100,109486915,4130,4130,4130,4130,0
|
|
20231101,132000,109486915,4130,4130,4130,4130,0
|
|
20231101,131900,109486915,4130,4130,4130,4130,0
|
|
20231101,131800,109486915,4130,4130,4130,4130,0
|
|
20231101,131700,109486915,4130,4130,4130,4130,0
|
|
20231101,131600,109486915,4130,4130,4130,4130,1
|
|
20231101,131500,109482785,4130,4130,4130,4130,0
|
|
20231101,131400,109482785,4130,4130,4130,4130,0
|
|
20231101,131300,109482785,4130,4130,4130,4130,0
|
|
20231101,131200,109482785,4130,4130,4130,4130,0
|
|
20231101,131100,109482785,4130,4130,4130,4130,0
|
|
20231101,131000,109482785,4130,4130,4130,4130,1
|
|
20231101,130900,109478655,4130,4130,4130,4130,0
|
|
20231101,130800,109478655,4130,4130,4130,4130,0
|
|
20231101,130700,109478655,4130,4130,4130,4130,48
|
|
20231101,130600,109280415,4130,4130,4130,4130,0
|
|
20231101,130500,109280415,4130,4130,4130,4130,0
|
|
20231101,130400,109280415,4130,4130,4130,4130,0
|
|
20231101,130300,109280415,4130,4130,4130,4130,0
|
|
20231101,130200,109280415,4130,4130,4130,4130,0
|
|
20231101,130100,109280415,4130,4130,4130,4130,0
|
|
20231101,130000,109280415,4130,4130,4130,4130,0
|
|
20231101,125900,109280415,4130,4130,4130,4130,0
|
|
20231101,125800,109280415,4130,4130,4130,4130,0
|
|
20231101,125700,109280415,4130,4130,4130,4130,0
|
|
20231101,125600,109280415,4130,4130,4130,4130,0
|
|
20231101,125500,109280415,4130,4130,4130,4130,0
|
|
20231101,125400,109280415,4130,4130,4130,4130,0
|
|
20231101,125300,109280415,4130,4130,4130,4130,0
|
|
20231101,125200,109280415,4130,4130,4130,4130,0
|
|
20231101,125100,109280415,4130,4130,4130,4130,0
|
|
20231101,125000,109280415,4130,4130,4130,4130,0
|
|
20231101,124900,109280415,4130,4130,4130,4130,0
|
|
20231101,124800,109280415,4130,4130,4130,4130,0
|
|
20231101,124700,109280415,4130,4130,4130,4130,0
|
|
20231101,124600,109280415,4130,4130,4130,4130,0
|
|
20231101,124500,109280415,4130,4130,4130,4130,0
|
|
20231101,124400,109280415,4130,4130,4130,4130,0
|
|
20231101,124300,109280415,4130,4130,4130,4130,0
|
|
20231101,124200,109280415,4130,4130,4130,4130,39
|
|
20231101,124100,109119345,4130,4130,4130,4130,0
|
|
20231101,124000,109119345,4130,4130,4130,4130,0
|
|
20231101,123900,109119345,4130,4130,4130,4130,0
|
|
20231101,123800,109119345,4130,4130,4130,4130,0
|
|
20231101,123700,109119345,4130,4130,4130,4130,0
|
|
20231101,123600,109119345,4130,4130,4130,4130,0
|
|
20231101,123500,109119345,4130,4130,4130,4130,0
|
|
20231101,123400,109119345,4130,4130,4130,4130,0
|
|
20231101,123300,109119345,4130,4130,4130,4130,2
|
|
20231101,123200,109111085,4130,4130,4130,4130,254
|
|
20231101,123100,108062065,4130,4130,4130,4130,0
|
|
20231101,123000,108062065,4130,4130,4130,4130,0
|
|
20231101,122900,108062065,4130,4130,4130,4130,34
|
|
20231101,122800,107921645,4130,4130,4130,4130,127
|
|
20231101,122700,107397135,4130,4130,4130,4130,0
|
|
20231101,122600,107397135,4130,4130,4130,4130,0
|
|
20231101,122500,107397135,4130,4130,4130,4130,2
|
|
20231101,122400,107388875,4115,4115,4115,4115,0
|
|
20231101,122300,107388875,4115,4115,4115,4115,17
|
|
20231101,122200,107318920,4115,4115,4115,4115,0
|
|
20231101,122100,107318920,4115,4115,4115,4115,0
|
|
20231101,122000,107318920,4115,4115,4115,4115,0
|
|
20231101,121900,107318920,4115,4115,4115,4115,0
|
|
20231101,121800,107318920,4115,4115,4115,4115,57
|
|
20231101,121700,107084365,4115,4115,4115,4115,0
|
|
20231101,121600,107084365,4115,4115,4115,4115,0
|
|
20231101,121500,107084365,4115,4115,4115,4115,0
|
|
20231101,121400,107084365,4115,4115,4115,4115,0
|
|
20231101,121300,107084365,4115,4115,4115,4115,0
|
|
20231101,121200,107084365,4115,4115,4115,4115,0
|
|
20231101,121100,107084365,4115,4115,4115,4115,0
|
|
20231101,121000,107084365,4115,4115,4115,4115,0
|
|
20231101,120900,107084365,4115,4115,4115,4115,0
|
|
20231101,120800,107084365,4115,4115,4115,4115,0
|
|
20231101,120700,107084365,4115,4115,4115,4115,0
|
|
20231101,120600,107084365,4115,4115,4115,4115,0
|
|
20231101,120500,107084365,4115,4115,4115,4115,74
|
|
20231101,120400,106779855,4115,4115,4115,4115,0
|
|
20231101,120300,106779855,4115,4115,4115,4115,0
|
|
20231101,120200,106779855,4115,4115,4115,4115,42
|
|
20231101,120100,106607025,4115,4120,4120,4115,132
|
|
20231101,120000,106063420,4120,4120,4120,4120,0
|
|
20231101,115900,106063420,4120,4120,4120,4120,0
|
|
20231101,115800,106063420,4120,4120,4120,4120,0
|
|
20231101,115700,106063420,4120,4120,4120,4120,0
|
|
20231101,115600,106063420,4120,4120,4120,4120,0
|
|
20231101,115500,106063420,4120,4120,4120,4120,1
|
|
20231101,115400,106059300,4130,4130,4130,4130,0
|
|
20231101,115300,106059300,4130,4130,4130,4130,0
|
|
20231101,115200,106059300,4130,4130,4130,4130,1
|
|
20231101,115100,106055170,4130,4130,4130,4130,150
|
|
20231101,115000,105435670,4120,4120,4120,4120,0
|
|
20231101,114900,105435670,4120,4120,4120,4120,0
|
|
20231101,114800,105435670,4120,4120,4120,4120,0
|
|
20231101,114700,105435670,4120,4120,4120,4120,0
|
|
20231101,114600,105435670,4120,4120,4120,4120,36
|
|
20231101,114500,105287350,4115,4115,4115,4115,0
|
|
20231101,114400,105287350,4115,4115,4115,4115,0
|
|
20231101,114300,105287350,4115,4115,4115,4115,0
|
|
20231101,114200,105287350,4115,4115,4115,4115,0
|
|
20231101,114100,105287350,4115,4115,4115,4115,0
|
|
20231101,114000,105287350,4115,4115,4115,4115,0
|
|
20231101,113900,105287350,4115,4115,4115,4115,0
|
|
20231101,113800,105287350,4115,4115,4115,4115,0
|
|
20231101,113700,105287350,4115,4115,4115,4115,4
|
|
20231101,113600,105270890,4115,4115,4115,4115,0
|
|
20231101,113500,105270890,4115,4115,4115,4115,0
|
|
20231101,113400,105270890,4115,4115,4115,4115,0
|
|
20231101,113300,105270890,4115,4115,4115,4115,0
|
|
20231101,113200,105270890,4115,4115,4115,4115,0
|
|
20231101,113100,105270890,4115,4115,4115,4115,0
|
|
20231101,113000,105270890,4115,4115,4115,4115,151
|
|
20231101,112900,104649525,4115,4115,4115,4115,0
|
|
20231101,112800,104649525,4115,4115,4115,4115,60
|
|
20231101,112700,104402625,4115,4115,4115,4115,2
|
|
20231101,112600,104394395,4115,4115,4115,4115,0
|
|
20231101,112500,104394395,4115,4115,4115,4115,35
|
|
20231101,112400,104250370,4115,4115,4115,4115,0
|
|
20231101,112300,104250370,4115,4115,4115,4115,0
|
|
20231101,112200,104250370,4115,4115,4115,4115,0
|
|
20231101,112100,104250370,4115,4115,4115,4115,2
|
|
20231101,112000,104242140,4115,4115,4115,4115,0
|
|
20231101,111900,104242140,4115,4115,4115,4115,0
|
|
20231101,111800,104242140,4115,4115,4115,4115,0
|
|
20231101,111700,104242140,4115,4115,4115,4115,0
|
|
20231101,111600,104242140,4115,4115,4115,4115,1
|
|
20231101,111500,104238025,4115,4115,4115,4115,0
|
|
20231101,111400,104238025,4115,4115,4115,4115,0
|
|
20231101,111300,104238025,4115,4115,4115,4115,0
|
|
20231101,111200,104238025,4115,4115,4115,4115,0
|
|
20231101,111100,104238025,4115,4115,4115,4115,0
|
|
20231101,111000,104238025,4115,4115,4115,4115,0
|
|
20231101,110900,104238025,4115,4115,4115,4115,0
|
|
20231101,110800,104238025,4115,4115,4115,4115,0
|
|
20231101,110700,104238025,4115,4115,4115,4115,0
|
|
20231101,110600,104238025,4115,4115,4115,4115,0
|
|
20231101,110500,104238025,4115,4115,4115,4115,0
|
|
20231101,110400,104238025,4115,4115,4115,4115,0
|
|
20231101,110300,104238025,4115,4115,4115,4115,0
|
|
20231101,110200,104238025,4115,4115,4115,4115,0
|
|
20231101,110100,104238025,4115,4115,4115,4115,0
|
|
20231101,110000,104238025,4115,4115,4115,4115,0
|
|
20231101,105900,104238025,4115,4115,4115,4115,41
|
|
20231101,105800,104069310,4115,4115,4115,4115,0
|
|
20231101,105700,104069310,4115,4115,4115,4115,0
|
|
20231101,105600,104069310,4115,4120,4120,4115,456
|
|
20231101,105500,102192410,4120,4120,4120,4120,0
|
|
20231101,105400,102192410,4120,4120,4120,4120,0
|
|
20231101,105300,102192410,4120,4120,4120,4120,0
|
|
20231101,105200,102192410,4120,4120,4120,4120,0
|
|
20231101,105100,102192410,4120,4120,4120,4120,0
|
|
20231101,105000,102192410,4120,4120,4120,4120,0
|
|
20231101,104900,102192410,4120,4120,4120,4120,0
|
|
20231101,104800,102192410,4120,4120,4120,4120,0
|
|
20231101,104700,102192410,4120,4120,4120,4120,4
|
|
20231101,104600,102175930,4120,4120,4120,4120,2389
|
|
20231101,104500,92333250,4125,4125,4125,4125,1
|
|
20231101,104400,92329125,4120,4130,4130,4120,837
|
|
20231101,104300,88875930,4135,4135,4135,4135,2
|
|
20231101,104200,88867660,4135,4130,4135,4130,391
|
|
20231101,104100,87252430,4130,4130,4130,4130,2
|
|
20231101,104000,87244170,4135,4135,4135,4135,0
|
|
20231101,103900,87244170,4135,4135,4135,4135,0
|
|
20231101,103800,87244170,4135,4135,4135,4135,0
|
|
20231101,103700,87244170,4135,4135,4135,4135,0
|
|
20231101,103600,87244170,4135,4135,4135,4135,0
|
|
20231101,103500,87244170,4135,4135,4135,4135,0
|
|
20231101,103400,87244170,4135,4135,4135,4135,0
|
|
20231101,103300,87244170,4135,4135,4135,4135,0
|
|
20231101,103200,87244170,4135,4135,4135,4135,0
|
|
20231101,103100,87244170,4135,4135,4135,4135,0
|
|
20231101,103000,87244170,4135,4135,4135,4135,0
|
|
20231101,102900,87244170,4135,4135,4135,4135,0
|
|
20231101,102800,87244170,4135,4135,4135,4135,0
|
|
20231101,102700,87244170,4135,4135,4135,4135,0
|
|
20231101,102600,87244170,4135,4130,4135,4130,260
|
|
20231101,102500,86170350,4130,4130,4130,4130,0
|
|
20231101,102400,86170350,4130,4130,4130,4130,0
|
|
20231101,102300,86170350,4130,4130,4130,4130,0
|
|
20231101,102200,86170350,4130,4130,4130,4130,116
|
|
20231101,102100,85691270,4130,4130,4130,4130,1500
|
|
20231101,102000,79496270,4130,4130,4130,4130,0
|
|
20231101,101900,79496270,4130,4130,4130,4130,271
|
|
20231101,101800,78377040,4135,4135,4135,4135,15
|
|
20231101,101700,78315015,4135,4130,4135,4130,242
|
|
20231101,101600,77315305,4130,4130,4130,4130,0
|
|
20231101,101500,77315305,4130,4130,4130,4130,61
|
|
20231101,101400,77063375,4130,4130,4130,4130,0
|
|
20231101,101300,77063375,4130,4130,4130,4130,0
|
|
20231101,101200,77063375,4130,4125,4130,4125,415
|
|
20231101,101100,75350890,4125,4125,4125,4125,0
|
|
20231101,101000,75350890,4125,4125,4125,4125,0
|
|
20231101,100900,75350890,4125,4125,4125,4125,0
|
|
20231101,100800,75350890,4125,4125,4125,4125,0
|
|
20231101,100700,75350890,4125,4125,4125,4125,50
|
|
20231101,100600,75144640,4125,4125,4125,4125,20
|
|
20231101,100500,75062140,4130,4130,4130,4130,0
|
|
20231101,100400,75062140,4130,4130,4130,4130,20
|
|
20231101,100300,74979540,4140,4140,4140,4140,0
|
|
20231101,100200,74979540,4140,4130,4140,4130,270
|
|
20231101,100100,73864250,4130,4130,4130,4130,50
|
|
20231101,100000,73657750,4130,4130,4130,4130,110
|
|
20231101,095900,73203450,4130,4130,4130,4130,183
|
|
20231101,095800,72447660,4130,4130,4140,4130,1431
|
|
20231101,095700,66537415,4120,4120,4120,4120,0
|
|
20231101,095600,66537415,4120,4120,4120,4120,0
|
|
20231101,095500,66537415,4120,4120,4120,4120,0
|
|
20231101,095400,66537415,4120,4120,4120,4120,0
|
|
20231101,095300,66537415,4120,4120,4120,4120,73
|
|
20231101,095200,66236655,4120,4120,4120,4120,43
|
|
20231101,095100,66059495,4120,4120,4120,4120,0
|
|
20231101,095000,66059495,4120,4120,4120,4120,0
|
|
20231101,094900,66059495,4120,4120,4120,4120,24
|
|
20231101,094800,65960615,4120,4120,4120,4120,0
|
|
20231101,094700,65960615,4120,4120,4120,4120,450
|
|
20231101,094600,64106615,4130,4125,4130,4125,471
|
|
20231101,094500,62163450,4125,4125,4125,4125,0
|
|
20231101,094400,62163450,4125,4125,4125,4125,142
|
|
20231101,094300,61577700,4130,4125,4130,4125,25
|
|
20231101,094200,61474525,4125,4115,4125,4115,451
|
|
20231101,094100,59618210,4115,4120,4120,4115,3300
|
|
20231101,094000,46023710,4115,4115,4115,4115,0
|
|
20231101,093900,46023710,4115,4115,4115,4115,3
|
|
20231101,093800,46011365,4120,4105,4120,4105,73
|
|
20231101,093700,45710685,4120,4120,4120,4120,301
|
|
20231101,093600,44470565,4120,4120,4120,4120,4
|
|
20231101,093500,44454085,4095,4095,4095,4095,0
|
|
20231101,093400,44454085,4095,4095,4095,4095,0
|
|
20231101,093300,44454085,4095,4095,4095,4095,0
|
|
20231101,093200,44454085,4095,4095,4095,4095,0
|
|
20231101,093100,44454085,4095,4095,4095,4095,0
|
|
20231101,093000,44454085,4095,4095,4095,4095,0
|
|
20231101,092900,44454085,4095,4095,4095,4095,0
|
|
20231101,092800,44454085,4095,4095,4095,4095,0
|
|
20231101,092700,44454085,4095,4095,4095,4095,0
|
|
20231101,092600,44454085,4095,4095,4095,4095,63
|
|
20231101,092500,44196100,4120,4120,4120,4120,0
|
|
20231101,092400,44196100,4120,4120,4120,4120,0
|
|
20231101,092300,44196100,4120,4105,4120,4105,1223
|
|
20231101,092200,39160925,4080,4080,4080,4080,0
|
|
20231101,092100,39160925,4080,4080,4080,4080,0
|
|
20231101,092000,39160925,4080,4080,4080,4080,18
|
|
20231101,091900,39087485,4100,4100,4100,4100,1016
|
|
20231101,091800,34921885,4095,4095,4095,4095,2599
|
|
20231101,091700,24278980,4095,4095,4095,4095,1932
|
|
20231101,091600,16367440,4095,4095,4095,4095,0
|
|
20231101,091500,16367440,4095,4095,4095,4095,80
|
|
20231101,091400,16039840,4095,4090,4095,4090,2397
|
|
20231101,091300,6224620,4085,4085,4085,4085,161
|
|
20231101,091200,5566935,4080,4080,4080,4080,0
|
|
20231101,091100,5566935,4080,4080,4080,4080,100
|
|
20231101,091000,5158935,4080,4080,4080,4080,0
|
|
20231101,090900,5158935,4080,4080,4080,4080,0
|
|
20231101,090800,5158935,4080,4080,4080,4080,0
|
|
20231101,090700,5158935,4080,4080,4080,4080,0
|
|
20231101,090600,5158935,4080,4080,4080,4080,0
|
|
20231101,090500,5158935,4080,4080,4080,4080,301
|
|
20231101,090400,3930855,4065,4065,4065,4065,200
|
|
20231101,090300,3117855,4065,4065,4065,4065,0
|
|
20231101,090200,3117855,4065,4065,4065,4065,0
|
|
20231101,090100,3117855,4065,4065,4065,4065,0
|
|
20231101,090000,3117855,4065,4065,4065,4065,767
|