597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185400,16990590,4575,4575,4575,4575,154
|
|
20231102,185300,16990590,4575,4575,4575,4575,0
|
|
20231102,185200,16990590,4575,4575,4575,4575,0
|
|
20231102,185100,16990590,4575,4575,4575,4575,0
|
|
20231102,185000,16990590,4575,4575,4575,4575,0
|
|
20231102,184900,16990590,4575,4575,4575,4575,0
|
|
20231102,184800,16990590,4575,4575,4575,4575,0
|
|
20231102,184700,16990590,4575,4575,4575,4575,0
|
|
20231102,184600,16990590,4575,4575,4575,4575,0
|
|
20231102,184500,16990590,4575,4575,4575,4575,0
|
|
20231102,184400,16990590,4575,4575,4575,4575,0
|
|
20231102,184300,16990590,4575,4575,4575,4575,0
|
|
20231102,184200,16990590,4575,4575,4575,4575,0
|
|
20231102,184100,16990590,4575,4575,4575,4575,0
|
|
20231102,184000,16990590,4575,4575,4575,4575,0
|
|
20231102,183900,16990590,4575,4575,4575,4575,0
|
|
20231102,183800,16990590,4575,4575,4575,4575,0
|
|
20231102,183700,16990590,4575,4575,4575,4575,0
|
|
20231102,183600,16990590,4575,4575,4575,4575,0
|
|
20231102,183500,16990590,4575,4575,4575,4575,0
|
|
20231102,183400,16990590,4575,4575,4575,4575,0
|
|
20231102,183300,16990590,4575,4575,4575,4575,0
|
|
20231102,183200,16990590,4575,4575,4575,4575,0
|
|
20231102,183100,16990590,4575,4575,4575,4575,0
|
|
20231102,183000,16990590,4575,4575,4575,4575,0
|
|
20231102,182900,16990590,4575,4575,4575,4575,0
|
|
20231102,182800,16990590,4575,4575,4575,4575,0
|
|
20231102,182700,16990590,4575,4575,4575,4575,0
|
|
20231102,182600,16990590,4575,4575,4575,4575,0
|
|
20231102,182500,16990590,4575,4575,4575,4575,0
|
|
20231102,182400,16990590,4575,4575,4575,4575,154
|
|
20231102,182300,16990590,4575,4575,4575,4575,0
|
|
20231102,182200,16990590,4575,4575,4575,4575,0
|
|
20231102,182100,16990590,4575,4575,4575,4575,0
|
|
20231102,182000,16990590,4575,4575,4575,4575,0
|
|
20231102,181900,16990590,4575,4575,4575,4575,0
|
|
20231102,181800,16990590,4575,4575,4575,4575,0
|
|
20231102,181700,16990590,4575,4575,4575,4575,0
|
|
20231102,181600,16990590,4575,4575,4575,4575,0
|
|
20231102,181500,16990590,4575,4575,4575,4575,0
|
|
20231102,181400,16990590,4575,4575,4575,4575,0
|
|
20231102,181300,16990590,4575,4575,4575,4575,0
|
|
20231102,181200,16990590,4575,4575,4575,4575,0
|
|
20231102,181100,16990590,4575,4575,4575,4575,0
|
|
20231102,181000,16990590,4575,4575,4575,4575,0
|
|
20231102,180900,16990590,4575,4575,4575,4575,0
|
|
20231102,180800,16990590,4575,4575,4575,4575,0
|
|
20231102,180700,16990590,4575,4575,4575,4575,0
|
|
20231102,180600,16990590,4575,4575,4575,4575,0
|
|
20231102,180500,16990590,4575,4575,4575,4575,0
|
|
20231102,180400,16990590,4575,4575,4575,4575,0
|
|
20231102,180300,16990590,4575,4575,4575,4575,0
|
|
20231102,180200,16990590,4575,4575,4575,4575,0
|
|
20231102,180100,16990590,4575,4575,4575,4575,0
|
|
20231102,180000,16990590,4575,4575,4575,4575,0
|
|
20231102,175900,16990590,4575,4575,4575,4575,0
|
|
20231102,175800,16990590,4575,4575,4575,4575,0
|
|
20231102,175700,16990590,4575,4575,4575,4575,0
|
|
20231102,175600,16990590,4575,4575,4575,4575,0
|
|
20231102,175500,16990590,4575,4575,4575,4575,0
|
|
20231102,175400,16990590,4575,4575,4575,4575,154
|
|
20231102,175300,16990590,4575,4575,4575,4575,0
|
|
20231102,175200,16990590,4575,4575,4575,4575,0
|
|
20231102,175100,16990590,4575,4575,4575,4575,0
|
|
20231102,175000,16990590,4575,4575,4575,4575,0
|
|
20231102,174900,16990590,4575,4575,4575,4575,0
|
|
20231102,174800,16990590,4575,4575,4575,4575,0
|
|
20231102,174700,16990590,4575,4575,4575,4575,0
|
|
20231102,174600,16990590,4575,4575,4575,4575,0
|
|
20231102,174500,16990590,4575,4575,4575,4575,0
|
|
20231102,174400,16990590,4575,4575,4575,4575,0
|
|
20231102,174300,16990590,4575,4575,4575,4575,0
|
|
20231102,174200,16990590,4575,4575,4575,4575,0
|
|
20231102,174100,16990590,4575,4575,4575,4575,0
|
|
20231102,174000,16990590,4575,4575,4575,4575,0
|
|
20231102,173900,16990590,4575,4575,4575,4575,0
|
|
20231102,173800,16990590,4575,4575,4575,4575,0
|
|
20231102,173700,16990590,4575,4575,4575,4575,0
|
|
20231102,173600,16990590,4575,4575,4575,4575,0
|
|
20231102,173500,16990590,4575,4575,4575,4575,0
|
|
20231102,173400,16990590,4575,4575,4575,4575,0
|
|
20231102,173300,16990590,4575,4575,4575,4575,0
|
|
20231102,173200,16990590,4575,4575,4575,4575,0
|
|
20231102,173100,16990590,4575,4575,4575,4575,0
|
|
20231102,173000,16990590,4575,4575,4575,4575,0
|
|
20231102,172900,16990590,4575,4575,4575,4575,0
|
|
20231102,172800,16990590,4575,4575,4575,4575,0
|
|
20231102,172700,16990590,4575,4575,4575,4575,0
|
|
20231102,172600,16990590,4575,4575,4575,4575,0
|
|
20231102,172500,16990590,4575,4575,4575,4575,0
|
|
20231102,172400,16990590,4575,4575,4575,4575,154
|
|
20231102,172300,16990590,4575,4575,4575,4575,0
|
|
20231102,172200,16990590,4575,4575,4575,4575,0
|
|
20231102,172100,16990590,4575,4575,4575,4575,0
|
|
20231102,172000,16990590,4575,4575,4575,4575,0
|
|
20231102,171900,16990590,4575,4575,4575,4575,0
|
|
20231102,171800,16990590,4575,4575,4575,4575,0
|
|
20231102,171700,16990590,4575,4575,4575,4575,0
|
|
20231102,171600,16990590,4575,4575,4575,4575,0
|
|
20231102,171500,16990590,4575,4575,4575,4575,0
|
|
20231102,171400,16990590,4575,4575,4575,4575,0
|
|
20231102,171300,16990590,4575,4575,4575,4575,0
|
|
20231102,171200,16990590,4575,4575,4575,4575,0
|
|
20231102,171100,16990590,4575,4575,4575,4575,0
|
|
20231102,171000,16990590,4575,4575,4575,4575,0
|
|
20231102,170900,16990590,4575,4575,4575,4575,0
|
|
20231102,170800,16990590,4575,4575,4575,4575,0
|
|
20231102,170700,16990590,4575,4575,4575,4575,0
|
|
20231102,170600,16990590,4575,4575,4575,4575,0
|
|
20231102,170500,16990590,4575,4575,4575,4575,0
|
|
20231102,170400,16990590,4575,4575,4575,4575,0
|
|
20231102,170300,16990590,4575,4575,4575,4575,0
|
|
20231102,170200,16990590,4575,4575,4575,4575,0
|
|
20231102,170100,16990590,4575,4575,4575,4575,0
|
|
20231102,170000,16990590,4575,4575,4575,4575,0
|
|
20231102,165900,16990590,4575,4575,4575,4575,0
|
|
20231102,165800,16990590,4575,4575,4575,4575,0
|
|
20231102,165700,16990590,4575,4575,4575,4575,0
|
|
20231102,165600,16990590,4575,4575,4575,4575,0
|
|
20231102,165500,16990590,4575,4575,4575,4575,0
|
|
20231102,165400,16990590,4575,4575,4575,4575,154
|
|
20231102,165300,16990590,4575,4575,4575,4575,0
|
|
20231102,165200,16990590,4575,4575,4575,4575,0
|
|
20231102,165100,16990590,4575,4575,4575,4575,0
|
|
20231102,165000,16990590,4575,4575,4575,4575,0
|
|
20231102,164900,16990590,4575,4575,4575,4575,0
|
|
20231102,164800,16990590,4575,4575,4575,4575,0
|
|
20231102,164700,16990590,4575,4575,4575,4575,0
|
|
20231102,164600,16990590,4575,4575,4575,4575,0
|
|
20231102,164500,16990590,4575,4575,4575,4575,0
|
|
20231102,164400,16990590,4575,4575,4575,4575,0
|
|
20231102,164300,16990590,4575,4575,4575,4575,0
|
|
20231102,164200,16990590,4575,4575,4575,4575,0
|
|
20231102,164100,16990590,4575,4575,4575,4575,0
|
|
20231102,164000,16990590,4575,4575,4575,4575,0
|
|
20231102,163900,16990590,4575,4575,4575,4575,0
|
|
20231102,163800,16990590,4575,4575,4575,4575,0
|
|
20231102,163700,16990590,4575,4575,4575,4575,0
|
|
20231102,163600,16990590,4575,4575,4575,4575,0
|
|
20231102,163500,16990590,4575,4575,4575,4575,0
|
|
20231102,163400,16990590,4575,4575,4575,4575,0
|
|
20231102,163300,16990590,4575,4575,4575,4575,0
|
|
20231102,163200,16990590,4575,4575,4575,4575,0
|
|
20231102,163100,16990590,4575,4575,4575,4575,0
|
|
20231102,163000,16990590,4575,4575,4575,4575,0
|
|
20231102,162900,16990590,4575,4575,4575,4575,0
|
|
20231102,162800,16990590,4575,4575,4575,4575,0
|
|
20231102,162700,16990590,4575,4575,4575,4575,0
|
|
20231102,162600,16990590,4575,4575,4575,4575,0
|
|
20231102,162500,16990590,4575,4575,4575,4575,0
|
|
20231102,162400,16990590,4575,4575,4575,4575,154
|
|
20231102,162300,16990590,4575,4575,4575,4575,0
|
|
20231102,162200,16990590,4575,4575,4575,4575,0
|
|
20231102,162100,16990590,4575,4575,4575,4575,0
|
|
20231102,162000,16990590,4575,4575,4575,4575,0
|
|
20231102,161900,16990590,4575,4575,4575,4575,0
|
|
20231102,161800,16990590,4575,4575,4575,4575,0
|
|
20231102,161700,16990590,4575,4575,4575,4575,0
|
|
20231102,161600,16990590,4575,4575,4575,4575,0
|
|
20231102,161500,16990590,4575,4575,4575,4575,0
|
|
20231102,161400,16990590,4575,4575,4575,4575,0
|
|
20231102,161300,16990590,4575,4575,4575,4575,0
|
|
20231102,161200,16990590,4575,4575,4575,4575,0
|
|
20231102,161100,16990590,4575,4575,4575,4575,0
|
|
20231102,161000,16990590,4575,4575,4575,4575,0
|
|
20231102,160900,16990590,4575,4575,4575,4575,0
|
|
20231102,160800,16990590,4575,4575,4575,4575,0
|
|
20231102,160700,16990590,4575,4575,4575,4575,0
|
|
20231102,160600,16990590,4575,4575,4575,4575,0
|
|
20231102,160500,16990590,4575,4575,4575,4575,0
|
|
20231102,160400,16990590,4575,4575,4575,4575,0
|
|
20231102,160300,16990590,4575,4575,4575,4575,0
|
|
20231102,160200,16990590,4575,4575,4575,4575,0
|
|
20231102,160100,16990590,4575,4575,4575,4575,0
|
|
20231102,160000,16990590,4575,4575,4575,4575,0
|
|
20231102,155900,16990590,4575,4575,4575,4575,0
|
|
20231102,155800,16990590,4575,4575,4575,4575,0
|
|
20231102,155700,16990590,4575,4575,4575,4575,0
|
|
20231102,155600,16990590,4575,4575,4575,4575,0
|
|
20231102,155500,16990590,4575,4575,4575,4575,0
|
|
20231102,155400,16990590,4575,4575,4575,4575,154
|
|
20231102,155300,16990590,4575,4575,4575,4575,0
|
|
20231102,155200,16990590,4575,4575,4575,4575,0
|
|
20231102,155100,16990590,4575,4575,4575,4575,0
|
|
20231102,155000,16990590,4575,4575,4575,4575,0
|
|
20231102,154900,16990590,4575,4575,4575,4575,0
|
|
20231102,154800,16990590,4575,4575,4575,4575,0
|
|
20231102,154700,16990590,4575,4575,4575,4575,0
|
|
20231102,154600,16990590,4575,4575,4575,4575,0
|
|
20231102,154500,16990590,4575,4575,4575,4575,0
|
|
20231102,154400,16990590,4575,4575,4575,4575,0
|
|
20231102,154300,16990590,4575,4575,4575,4575,0
|
|
20231102,154200,16990590,4575,4575,4575,4575,0
|
|
20231102,154100,16990590,4575,4575,4575,4575,0
|
|
20231102,154000,16990590,4575,4575,4575,4575,0
|
|
20231102,153900,16990590,4575,4575,4575,4575,0
|
|
20231102,153800,16990590,4575,4575,4575,4575,0
|
|
20231102,153700,16990590,4575,4575,4575,4575,0
|
|
20231102,153600,16990590,4575,4575,4575,4575,0
|
|
20231102,153500,16990590,4575,4575,4575,4575,0
|
|
20231102,153400,16990590,4575,4575,4575,4575,0
|
|
20231102,153300,16990590,4575,4575,4575,4575,0
|
|
20231102,153200,16990590,4575,4575,4575,4575,0
|
|
20231102,153100,16990590,4575,4575,4575,4575,0
|
|
20231102,153000,16990590,4575,4575,4575,4575,154
|
|
20231102,152900,16286040,4580,4580,4580,4580,0
|
|
20231102,152800,16286040,4580,4580,4580,4580,0
|
|
20231102,152700,16286040,4580,4580,4580,4580,0
|
|
20231102,152600,16286040,4580,4580,4580,4580,0
|
|
20231102,152500,16286040,4580,4580,4580,4580,0
|
|
20231102,152400,16286040,4580,4580,4580,4580,0
|
|
20231102,152300,16286040,4580,4580,4580,4580,0
|
|
20231102,152200,16286040,4580,4580,4580,4580,0
|
|
20231102,152100,16286040,4580,4580,4580,4580,0
|
|
20231102,152000,16286040,4580,4580,4580,4580,0
|
|
20231102,151900,16286040,4580,4580,4580,4580,8
|
|
20231102,151800,16249400,4560,4560,4560,4560,82
|
|
20231102,151700,15875480,4580,4580,4580,4580,0
|
|
20231102,151600,15875480,4580,4580,4580,4580,3
|
|
20231102,151500,15861740,4580,4580,4580,4580,7
|
|
20231102,151400,15829680,4560,4560,4560,4560,0
|
|
20231102,151300,15829680,4560,4560,4560,4560,2
|
|
20231102,151200,15820560,4560,4560,4560,4560,3
|
|
20231102,151100,15806880,4580,4580,4580,4580,0
|
|
20231102,151000,15806880,4580,4580,4580,4580,0
|
|
20231102,150900,15806880,4580,4580,4580,4580,0
|
|
20231102,150800,15806880,4580,4580,4580,4580,0
|
|
20231102,150700,15806880,4580,4580,4580,4580,10
|
|
20231102,150600,15761080,4560,4560,4560,4560,0
|
|
20231102,150500,15761080,4560,4560,4560,4560,0
|
|
20231102,150400,15761080,4560,4560,4560,4560,0
|
|
20231102,150300,15761080,4560,4560,4560,4560,0
|
|
20231102,150200,15761080,4560,4560,4560,4560,0
|
|
20231102,150100,15761080,4560,4560,4560,4560,0
|
|
20231102,150000,15761080,4560,4560,4560,4560,65
|
|
20231102,145900,15464680,4580,4580,4580,4580,0
|
|
20231102,145800,15464680,4580,4580,4580,4580,0
|
|
20231102,145700,15464680,4580,4580,4580,4580,0
|
|
20231102,145600,15464680,4580,4580,4580,4580,1
|
|
20231102,145500,15460100,4550,4550,4550,4550,0
|
|
20231102,145400,15460100,4550,4550,4550,4550,0
|
|
20231102,145300,15460100,4550,4550,4550,4550,100
|
|
20231102,145200,15005100,4560,4560,4560,4560,0
|
|
20231102,145100,15005100,4560,4560,4560,4560,117
|
|
20231102,145000,14471580,4580,4580,4580,4580,0
|
|
20231102,144900,14471580,4580,4580,4580,4580,71
|
|
20231102,144800,14146400,4580,4580,4580,4580,0
|
|
20231102,144700,14146400,4580,4580,4580,4580,0
|
|
20231102,144600,14146400,4580,4580,4580,4580,0
|
|
20231102,144500,14146400,4580,4580,4580,4580,6
|
|
20231102,144400,14118920,4580,4580,4580,4580,0
|
|
20231102,144300,14118920,4580,4580,4580,4580,0
|
|
20231102,144200,14118920,4580,4580,4580,4580,0
|
|
20231102,144100,14118920,4580,4580,4580,4580,0
|
|
20231102,144000,14118920,4580,4580,4580,4580,0
|
|
20231102,143900,14118920,4580,4555,4580,4555,2
|
|
20231102,143800,14109785,4585,4585,4585,4585,0
|
|
20231102,143700,14109785,4585,4585,4585,4585,0
|
|
20231102,143600,14109785,4585,4585,4585,4585,0
|
|
20231102,143500,14109785,4585,4585,4585,4585,0
|
|
20231102,143400,14109785,4585,4585,4585,4585,0
|
|
20231102,143300,14109785,4585,4585,4585,4585,0
|
|
20231102,143200,14109785,4585,4585,4585,4585,0
|
|
20231102,143100,14109785,4585,4585,4585,4585,0
|
|
20231102,143000,14109785,4585,4555,4585,4555,47
|
|
20231102,142900,13894950,4570,4570,4570,4570,0
|
|
20231102,142800,13894950,4570,4570,4570,4570,0
|
|
20231102,142700,13894950,4570,4570,4570,4570,0
|
|
20231102,142600,13894950,4570,4570,4570,4570,0
|
|
20231102,142500,13894950,4570,4570,4570,4570,0
|
|
20231102,142400,13894950,4570,4570,4570,4570,0
|
|
20231102,142300,13894950,4570,4570,4570,4570,0
|
|
20231102,142200,13894950,4570,4570,4570,4570,0
|
|
20231102,142100,13894950,4570,4570,4570,4570,0
|
|
20231102,142000,13894950,4570,4570,4570,4570,0
|
|
20231102,141900,13894950,4570,4570,4570,4570,0
|
|
20231102,141800,13894950,4570,4570,4570,4570,0
|
|
20231102,141700,13894950,4570,4570,4570,4570,0
|
|
20231102,141600,13894950,4570,4555,4570,4555,10
|
|
20231102,141500,13849265,4545,4545,4545,4545,0
|
|
20231102,141400,13849265,4545,4545,4545,4545,0
|
|
20231102,141300,13849265,4545,4545,4545,4545,0
|
|
20231102,141200,13849265,4545,4545,4545,4545,0
|
|
20231102,141100,13849265,4545,4545,4545,4545,1
|
|
20231102,141000,13844720,4570,4570,4570,4570,0
|
|
20231102,140900,13844720,4570,4570,4570,4570,0
|
|
20231102,140800,13844720,4570,4570,4570,4570,0
|
|
20231102,140700,13844720,4570,4570,4570,4570,0
|
|
20231102,140600,13844720,4570,4570,4570,4570,0
|
|
20231102,140500,13844720,4570,4570,4570,4570,0
|
|
20231102,140400,13844720,4570,4570,4570,4570,0
|
|
20231102,140300,13844720,4570,4570,4570,4570,0
|
|
20231102,140200,13844720,4570,4570,4570,4570,0
|
|
20231102,140100,13844720,4570,4570,4570,4570,0
|
|
20231102,140000,13844720,4570,4570,4570,4570,0
|
|
20231102,135900,13844720,4570,4555,4570,4555,2
|
|
20231102,135800,13835595,4545,4545,4545,4545,0
|
|
20231102,135700,13835595,4545,4545,4545,4545,0
|
|
20231102,135600,13835595,4545,4545,4545,4545,0
|
|
20231102,135500,13835595,4545,4545,4545,4545,0
|
|
20231102,135400,13835595,4545,4545,4545,4545,0
|
|
20231102,135300,13835595,4545,4545,4545,4545,0
|
|
20231102,135200,13835595,4545,4545,4545,4545,0
|
|
20231102,135100,13835595,4545,4545,4545,4545,32
|
|
20231102,135000,13690155,4570,4570,4570,4570,0
|
|
20231102,134900,13690155,4570,4570,4570,4570,0
|
|
20231102,134800,13690155,4570,4570,4570,4570,0
|
|
20231102,134700,13690155,4570,4570,4570,4570,0
|
|
20231102,134600,13690155,4570,4570,4570,4570,0
|
|
20231102,134500,13690155,4570,4570,4570,4570,0
|
|
20231102,134400,13690155,4570,4570,4570,4570,0
|
|
20231102,134300,13690155,4570,4570,4570,4570,0
|
|
20231102,134200,13690155,4570,4570,4570,4570,0
|
|
20231102,134100,13690155,4570,4570,4570,4570,0
|
|
20231102,134000,13690155,4570,4570,4570,4570,0
|
|
20231102,133900,13690155,4570,4545,4570,4545,3
|
|
20231102,133800,13676485,4570,4570,4570,4570,0
|
|
20231102,133700,13676485,4570,4570,4570,4570,0
|
|
20231102,133600,13676485,4570,4570,4570,4570,0
|
|
20231102,133500,13676485,4570,4570,4570,4570,0
|
|
20231102,133400,13676485,4570,4570,4570,4570,0
|
|
20231102,133300,13676485,4570,4570,4570,4570,0
|
|
20231102,133200,13676485,4570,4570,4570,4570,0
|
|
20231102,133100,13676485,4570,4570,4570,4570,0
|
|
20231102,133000,13676485,4570,4570,4570,4570,0
|
|
20231102,132900,13676485,4570,4570,4570,4570,0
|
|
20231102,132800,13676485,4570,4570,4570,4570,0
|
|
20231102,132700,13676485,4570,4570,4570,4570,0
|
|
20231102,132600,13676485,4570,4570,4570,4570,0
|
|
20231102,132500,13676485,4570,4570,4570,4570,0
|
|
20231102,132400,13676485,4570,4570,4570,4570,0
|
|
20231102,132300,13676485,4570,4570,4570,4570,0
|
|
20231102,132200,13676485,4570,4555,4570,4555,3
|
|
20231102,132100,13662790,4570,4550,4570,4550,158
|
|
20231102,132000,12943855,4550,4550,4550,4550,0
|
|
20231102,131900,12943855,4550,4550,4550,4550,0
|
|
20231102,131800,12943855,4550,4550,4550,4550,1
|
|
20231102,131700,12939305,4545,4545,4545,4545,0
|
|
20231102,131600,12939305,4545,4545,4545,4545,0
|
|
20231102,131500,12939305,4545,4545,4545,4545,0
|
|
20231102,131400,12939305,4545,4545,4545,4545,0
|
|
20231102,131300,12939305,4545,4545,4545,4545,0
|
|
20231102,131200,12939305,4545,4545,4545,4545,0
|
|
20231102,131100,12939305,4545,4545,4545,4545,0
|
|
20231102,131000,12939305,4545,4545,4545,4545,0
|
|
20231102,130900,12939305,4545,4545,4545,4545,200
|
|
20231102,130800,12030305,4545,4545,4545,4545,0
|
|
20231102,130700,12030305,4545,4545,4545,4545,0
|
|
20231102,130600,12030305,4545,4545,4545,4545,0
|
|
20231102,130500,12030305,4545,4545,4545,4545,0
|
|
20231102,130400,12030305,4545,4545,4545,4545,0
|
|
20231102,130300,12030305,4545,4545,4545,4545,0
|
|
20231102,130200,12030305,4545,4545,4545,4545,1
|
|
20231102,130100,12025760,4535,4535,4535,4535,0
|
|
20231102,130000,12025760,4535,4535,4535,4535,0
|
|
20231102,125900,12025760,4535,4535,4535,4535,0
|
|
20231102,125800,12025760,4535,4535,4535,4535,0
|
|
20231102,125700,12025760,4535,4535,4535,4535,0
|
|
20231102,125600,12025760,4535,4535,4535,4535,0
|
|
20231102,125500,12025760,4535,4535,4535,4535,0
|
|
20231102,125400,12025760,4535,4535,4535,4535,0
|
|
20231102,125300,12025760,4535,4535,4535,4535,0
|
|
20231102,125200,12025760,4535,4535,4535,4535,0
|
|
20231102,125100,12025760,4535,4535,4535,4535,0
|
|
20231102,125000,12025760,4535,4535,4535,4535,0
|
|
20231102,124900,12025760,4535,4535,4535,4535,0
|
|
20231102,124800,12025760,4535,4535,4535,4535,0
|
|
20231102,124700,12025760,4535,4535,4535,4535,0
|
|
20231102,124600,12025760,4535,4535,4535,4535,0
|
|
20231102,124500,12025760,4535,4535,4535,4535,0
|
|
20231102,124400,12025760,4535,4535,4535,4535,0
|
|
20231102,124300,12025760,4535,4535,4535,4535,0
|
|
20231102,124200,12025760,4535,4535,4535,4535,0
|
|
20231102,124100,12025760,4535,4525,4535,4525,3
|
|
20231102,124000,12012175,4525,4525,4525,4525,0
|
|
20231102,123900,12012175,4525,4525,4525,4525,46
|
|
20231102,123800,11804025,4525,4525,4525,4525,0
|
|
20231102,123700,11804025,4525,4525,4525,4525,0
|
|
20231102,123600,11804025,4525,4525,4525,4525,0
|
|
20231102,123500,11804025,4525,4525,4525,4525,0
|
|
20231102,123400,11804025,4525,4525,4525,4525,0
|
|
20231102,123300,11804025,4525,4525,4525,4525,0
|
|
20231102,123200,11804025,4525,4525,4525,4525,0
|
|
20231102,123100,11804025,4525,4525,4525,4525,0
|
|
20231102,123000,11804025,4525,4525,4525,4525,0
|
|
20231102,122900,11804025,4525,4525,4525,4525,0
|
|
20231102,122800,11804025,4525,4525,4525,4525,0
|
|
20231102,122700,11804025,4525,4525,4525,4525,0
|
|
20231102,122600,11804025,4525,4525,4525,4525,0
|
|
20231102,122500,11804025,4525,4525,4525,4525,1
|
|
20231102,122400,11799500,4525,4525,4525,4525,6
|
|
20231102,122300,11772350,4525,4525,4525,4525,2
|
|
20231102,122200,11763300,4550,4550,4550,4550,0
|
|
20231102,122100,11763300,4550,4550,4550,4550,0
|
|
20231102,122000,11763300,4550,4550,4550,4550,0
|
|
20231102,121900,11763300,4550,4550,4550,4550,0
|
|
20231102,121800,11763300,4550,4550,4550,4550,0
|
|
20231102,121700,11763300,4550,4525,4550,4525,3
|
|
20231102,121600,11749675,4550,4550,4550,4550,0
|
|
20231102,121500,11749675,4550,4550,4550,4550,0
|
|
20231102,121400,11749675,4550,4550,4550,4550,0
|
|
20231102,121300,11749675,4550,4550,4550,4550,0
|
|
20231102,121200,11749675,4550,4550,4550,4550,0
|
|
20231102,121100,11749675,4550,4550,4550,4550,0
|
|
20231102,121000,11749675,4550,4550,4550,4550,0
|
|
20231102,120900,11749675,4550,4550,4550,4550,0
|
|
20231102,120800,11749675,4550,4550,4550,4550,0
|
|
20231102,120700,11749675,4550,4525,4550,4525,2
|
|
20231102,120600,11740600,4550,4550,4550,4550,0
|
|
20231102,120500,11740600,4550,4550,4550,4550,0
|
|
20231102,120400,11740600,4550,4550,4550,4550,0
|
|
20231102,120300,11740600,4550,4550,4550,4550,0
|
|
20231102,120200,11740600,4550,4550,4550,4550,0
|
|
20231102,120100,11740600,4550,4550,4550,4550,0
|
|
20231102,120000,11740600,4550,4550,4550,4550,0
|
|
20231102,115900,11740600,4550,4550,4550,4550,0
|
|
20231102,115800,11740600,4550,4550,4550,4550,0
|
|
20231102,115700,11740600,4550,4550,4550,4550,0
|
|
20231102,115600,11740600,4550,4550,4550,4550,0
|
|
20231102,115500,11740600,4550,4550,4550,4550,0
|
|
20231102,115400,11740600,4550,4550,4550,4550,0
|
|
20231102,115300,11740600,4550,4550,4550,4550,0
|
|
20231102,115200,11740600,4550,4550,4550,4550,0
|
|
20231102,115100,11740600,4550,4550,4550,4550,0
|
|
20231102,115000,11740600,4550,4550,4550,4550,0
|
|
20231102,114900,11740600,4550,4550,4550,4550,0
|
|
20231102,114800,11740600,4550,4525,4550,4525,3
|
|
20231102,114700,11726995,4525,4525,4525,4525,0
|
|
20231102,114600,11726995,4525,4525,4525,4525,0
|
|
20231102,114500,11726995,4525,4525,4525,4525,0
|
|
20231102,114400,11726995,4525,4525,4525,4525,0
|
|
20231102,114300,11726995,4525,4525,4525,4525,0
|
|
20231102,114200,11726995,4525,4525,4525,4525,0
|
|
20231102,114100,11726995,4525,4535,4535,4525,35
|
|
20231102,114000,11568600,4550,4550,4550,4550,0
|
|
20231102,113900,11568600,4550,4550,4550,4550,0
|
|
20231102,113800,11568600,4550,4550,4550,4550,0
|
|
20231102,113700,11568600,4550,4550,4550,4550,0
|
|
20231102,113600,11568600,4550,4550,4550,4550,0
|
|
20231102,113500,11568600,4550,4550,4550,4550,0
|
|
20231102,113400,11568600,4550,4550,4550,4550,0
|
|
20231102,113300,11568600,4550,4550,4550,4550,12
|
|
20231102,113200,11514000,4550,4550,4550,4550,0
|
|
20231102,113100,11514000,4550,4545,4550,4545,3
|
|
20231102,113000,11500355,4550,4550,4550,4550,0
|
|
20231102,112900,11500355,4550,4550,4550,4550,0
|
|
20231102,112800,11500355,4550,4550,4550,4550,0
|
|
20231102,112700,11500355,4550,4545,4550,4545,2
|
|
20231102,112600,11491260,4550,4550,4550,4550,0
|
|
20231102,112500,11491260,4550,4550,4550,4550,0
|
|
20231102,112400,11491260,4550,4545,4550,4545,6
|
|
20231102,112300,11463965,4535,4535,4535,4535,0
|
|
20231102,112200,11463965,4535,4535,4535,4535,0
|
|
20231102,112100,11463965,4535,4535,4535,4535,0
|
|
20231102,112000,11463965,4535,4535,4535,4535,0
|
|
20231102,111900,11463965,4535,4535,4535,4535,0
|
|
20231102,111800,11463965,4535,4535,4535,4535,0
|
|
20231102,111700,11463965,4535,4535,4535,4535,0
|
|
20231102,111600,11463965,4535,4535,4535,4535,0
|
|
20231102,111500,11463965,4535,4535,4535,4535,0
|
|
20231102,111400,11463965,4535,4535,4535,4535,0
|
|
20231102,111300,11463965,4535,4535,4535,4535,0
|
|
20231102,111200,11463965,4535,4535,4535,4535,0
|
|
20231102,111100,11463965,4535,4535,4535,4535,0
|
|
20231102,111000,11463965,4535,4535,4535,4535,0
|
|
20231102,110900,11463965,4535,4535,4535,4535,0
|
|
20231102,110800,11463965,4535,4535,4535,4535,1
|
|
20231102,110700,11459430,4525,4525,4525,4525,0
|
|
20231102,110600,11459430,4525,4525,4525,4525,0
|
|
20231102,110500,11459430,4525,4525,4525,4525,0
|
|
20231102,110400,11459430,4525,4525,4525,4525,0
|
|
20231102,110300,11459430,4525,4525,4525,4525,0
|
|
20231102,110200,11459430,4525,4525,4525,4525,2
|
|
20231102,110100,11450380,4550,4550,4550,4550,0
|
|
20231102,110000,11450380,4550,4550,4550,4550,0
|
|
20231102,105900,11450380,4550,4550,4550,4550,0
|
|
20231102,105800,11450380,4550,4550,4550,4550,0
|
|
20231102,105700,11450380,4550,4550,4550,4550,0
|
|
20231102,105600,11450380,4550,4550,4550,4550,0
|
|
20231102,105500,11450380,4550,4550,4550,4550,0
|
|
20231102,105400,11450380,4550,4550,4550,4550,0
|
|
20231102,105300,11450380,4550,4550,4550,4550,0
|
|
20231102,105200,11450380,4550,4550,4550,4550,0
|
|
20231102,105100,11450380,4550,4550,4550,4550,0
|
|
20231102,105000,11450380,4550,4550,4550,4550,0
|
|
20231102,104900,11450380,4550,4550,4550,4550,0
|
|
20231102,104800,11450380,4550,4535,4550,4535,14
|
|
20231102,104700,11386710,4525,4525,4525,4525,0
|
|
20231102,104600,11386710,4525,4525,4525,4525,0
|
|
20231102,104500,11386710,4525,4525,4525,4525,0
|
|
20231102,104400,11386710,4525,4525,4525,4525,2
|
|
20231102,104300,11377660,4525,4525,4525,4525,0
|
|
20231102,104200,11377660,4525,4525,4525,4525,0
|
|
20231102,104100,11377660,4525,4515,4550,4515,4
|
|
20231102,104000,11359555,4550,4550,4550,4550,0
|
|
20231102,103900,11359555,4550,4505,4550,4505,397
|
|
20231102,103800,9559020,4500,4500,4500,4500,17
|
|
20231102,103700,9482520,4500,4500,4500,4500,0
|
|
20231102,103600,9482520,4500,4500,4500,4500,0
|
|
20231102,103500,9482520,4500,4500,4500,4500,66
|
|
20231102,103400,9185520,4550,4550,4550,4550,0
|
|
20231102,103300,9185520,4550,4550,4550,4550,0
|
|
20231102,103200,9185520,4550,4550,4550,4550,0
|
|
20231102,103100,9185520,4550,4550,4550,4550,0
|
|
20231102,103000,9185520,4550,4550,4550,4550,0
|
|
20231102,102900,9185520,4550,4550,4550,4550,0
|
|
20231102,102800,9185520,4550,4550,4550,4550,0
|
|
20231102,102700,9185520,4550,4550,4550,4550,0
|
|
20231102,102600,9185520,4550,4550,4550,4550,0
|
|
20231102,102500,9185520,4550,4550,4550,4550,0
|
|
20231102,102400,9185520,4550,4515,4550,4505,797
|
|
20231102,102300,5589990,4525,4525,4525,4525,0
|
|
20231102,102200,5589990,4525,4525,4525,4525,0
|
|
20231102,102100,5589990,4525,4525,4525,4525,0
|
|
20231102,102000,5589990,4525,4525,4525,4525,1
|
|
20231102,101900,5585465,4525,4525,4525,4525,0
|
|
20231102,101800,5585465,4525,4520,4530,4520,9
|
|
20231102,101700,5544740,4545,4500,4545,4500,95
|
|
20231102,101600,5114990,4500,4500,4500,4500,0
|
|
20231102,101500,5114990,4500,4500,4500,4500,0
|
|
20231102,101400,5114990,4500,4540,4540,4495,51
|
|
20231102,101300,4885455,4570,4585,4590,4570,75
|
|
20231102,101200,4542400,4585,4490,4690,4490,376
|
|
20231102,101100,2816640,4485,4485,4485,4485,1
|
|
20231102,101000,2812155,4480,4480,4480,4480,0
|
|
20231102,100900,2812155,4480,4480,4480,4480,0
|
|
20231102,100800,2812155,4480,4480,4480,4480,0
|
|
20231102,100700,2812155,4480,4480,4480,4480,0
|
|
20231102,100600,2812155,4480,4480,4480,4480,3
|
|
20231102,100500,2798715,4465,4465,4465,4465,0
|
|
20231102,100400,2798715,4465,4465,4465,4465,0
|
|
20231102,100300,2798715,4465,4465,4465,4465,0
|
|
20231102,100200,2798715,4465,4465,4465,4465,0
|
|
20231102,100100,2798715,4465,4465,4465,4465,0
|
|
20231102,100000,2798715,4465,4465,4465,4465,0
|
|
20231102,095900,2798715,4465,4465,4465,4465,0
|
|
20231102,095800,2798715,4465,4465,4465,4465,10
|
|
20231102,095700,2754065,4480,4475,4480,4475,66
|
|
20231102,095600,2458430,4470,4470,4470,4470,0
|
|
20231102,095500,2458430,4470,4470,4470,4470,0
|
|
20231102,095400,2458430,4470,4470,4470,4470,0
|
|
20231102,095300,2458430,4470,4470,4470,4470,0
|
|
20231102,095200,2458430,4470,4470,4470,4470,0
|
|
20231102,095100,2458430,4470,4470,4470,4470,0
|
|
20231102,095000,2458430,4470,4470,4470,4470,0
|
|
20231102,094900,2458430,4470,4470,4470,4470,0
|
|
20231102,094800,2458430,4470,4470,4470,4470,0
|
|
20231102,094700,2458430,4470,4470,4470,4470,0
|
|
20231102,094600,2458430,4470,4470,4470,4470,1
|
|
20231102,094500,2453960,4475,4475,4475,4475,0
|
|
20231102,094400,2453960,4475,4475,4475,4475,0
|
|
20231102,094300,2453960,4475,4470,4480,4470,13
|
|
20231102,094200,2395745,4475,4475,4475,4475,0
|
|
20231102,094100,2395745,4475,4480,4480,4475,2
|
|
20231102,094000,2386790,4485,4485,4485,4485,0
|
|
20231102,093900,2386790,4485,4485,4485,4485,0
|
|
20231102,093800,2386790,4485,4485,4485,4485,1
|
|
20231102,093700,2382305,4495,4495,4495,4495,0
|
|
20231102,093600,2382305,4495,4495,4495,4495,0
|
|
20231102,093500,2382305,4495,4495,4495,4495,0
|
|
20231102,093400,2382305,4495,4495,4495,4495,2
|
|
20231102,093300,2373315,4495,4495,4495,4495,2
|
|
20231102,093200,2364325,4495,4495,4520,4495,19
|
|
20231102,093100,2278565,4520,4475,4520,4475,349
|
|
20231102,093000,705945,4500,4500,4500,4500,0
|
|
20231102,092900,705945,4500,4500,4500,4500,0
|
|
20231102,092800,705945,4500,4500,4500,4500,0
|
|
20231102,092700,705945,4500,4500,4500,4500,0
|
|
20231102,092600,705945,4500,4500,4500,4500,0
|
|
20231102,092500,705945,4500,4500,4500,4500,0
|
|
20231102,092400,705945,4500,4500,4500,4500,0
|
|
20231102,092300,705945,4500,4500,4500,4500,0
|
|
20231102,092200,705945,4500,4475,4500,4475,2
|
|
20231102,092100,696970,4500,4500,4500,4500,0
|
|
20231102,092000,696970,4500,4500,4500,4500,0
|
|
20231102,091900,696970,4500,4500,4500,4500,0
|
|
20231102,091800,696970,4500,4500,4500,4500,0
|
|
20231102,091700,696970,4500,4500,4500,4500,0
|
|
20231102,091600,696970,4500,4500,4500,4500,0
|
|
20231102,091500,696970,4500,4500,4500,4500,1
|
|
20231102,091400,692470,4505,4490,4505,4490,11
|
|
20231102,091300,642930,4500,4495,4500,4495,27
|
|
20231102,091200,521455,4460,4460,4460,4460,0
|
|
20231102,091100,521455,4460,4470,4470,4460,17
|
|
20231102,091000,445625,4505,4505,4505,4505,0
|
|
20231102,090900,445625,4505,4505,4505,4505,0
|
|
20231102,090800,445625,4505,4490,4505,4490,3
|
|
20231102,090700,432135,4455,4455,4455,4455,0
|
|
20231102,090600,432135,4455,4455,4455,4455,0
|
|
20231102,090500,432135,4455,4455,4455,4455,0
|
|
20231102,090400,432135,4455,4455,4455,4455,0
|
|
20231102,090300,432135,4455,4455,4455,4455,0
|
|
20231102,090200,432135,4455,4455,4455,4455,0
|
|
20231102,090100,432135,4455,4455,4455,4455,0
|
|
20231102,090000,432135,4455,4455,4455,4455,97
|