602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185900,103173085,3380,3380,3380,3380,920
|
|
20231102,185800,103173085,3380,3380,3380,3380,0
|
|
20231102,185700,103173085,3380,3380,3380,3380,0
|
|
20231102,185600,103173085,3380,3380,3380,3380,0
|
|
20231102,185500,103173085,3380,3380,3380,3380,0
|
|
20231102,185400,103173085,3380,3380,3380,3380,0
|
|
20231102,185300,103173085,3380,3380,3380,3380,0
|
|
20231102,185200,103173085,3380,3380,3380,3380,0
|
|
20231102,185100,103173085,3380,3380,3380,3380,0
|
|
20231102,185000,103173085,3380,3380,3380,3380,0
|
|
20231102,184900,103173085,3380,3380,3380,3380,0
|
|
20231102,184800,103173085,3380,3380,3380,3380,0
|
|
20231102,184700,103173085,3380,3380,3380,3380,0
|
|
20231102,184600,103173085,3380,3380,3380,3380,0
|
|
20231102,184500,103173085,3380,3380,3380,3380,0
|
|
20231102,184400,103173085,3380,3380,3380,3380,0
|
|
20231102,184300,103173085,3380,3380,3380,3380,0
|
|
20231102,184200,103173085,3380,3380,3380,3380,0
|
|
20231102,184100,103173085,3380,3380,3380,3380,0
|
|
20231102,184000,103173085,3380,3380,3380,3380,0
|
|
20231102,183900,103173085,3380,3380,3380,3380,0
|
|
20231102,183800,103173085,3380,3380,3380,3380,0
|
|
20231102,183700,103173085,3380,3380,3380,3380,0
|
|
20231102,183600,103173085,3380,3380,3380,3380,0
|
|
20231102,183500,103173085,3380,3380,3380,3380,0
|
|
20231102,183400,103173085,3380,3380,3380,3380,0
|
|
20231102,183300,103173085,3380,3380,3380,3380,0
|
|
20231102,183200,103173085,3380,3380,3380,3380,0
|
|
20231102,183100,103173085,3380,3380,3380,3380,0
|
|
20231102,183000,103173085,3380,3380,3380,3380,0
|
|
20231102,182900,103173085,3380,3380,3380,3380,920
|
|
20231102,182800,103173085,3380,3380,3380,3380,0
|
|
20231102,182700,103173085,3380,3380,3380,3380,0
|
|
20231102,182600,103173085,3380,3380,3380,3380,0
|
|
20231102,182500,103173085,3380,3380,3380,3380,0
|
|
20231102,182400,103173085,3380,3380,3380,3380,0
|
|
20231102,182300,103173085,3380,3380,3380,3380,0
|
|
20231102,182200,103173085,3380,3380,3380,3380,0
|
|
20231102,182100,103173085,3380,3380,3380,3380,0
|
|
20231102,182000,103173085,3380,3380,3380,3380,0
|
|
20231102,181900,103173085,3380,3380,3380,3380,0
|
|
20231102,181800,103173085,3380,3380,3380,3380,0
|
|
20231102,181700,103173085,3380,3380,3380,3380,0
|
|
20231102,181600,103173085,3380,3380,3380,3380,0
|
|
20231102,181500,103173085,3380,3380,3380,3380,0
|
|
20231102,181400,103173085,3380,3380,3380,3380,0
|
|
20231102,181300,103173085,3380,3380,3380,3380,0
|
|
20231102,181200,103173085,3380,3380,3380,3380,0
|
|
20231102,181100,103173085,3380,3380,3380,3380,0
|
|
20231102,181000,103173085,3380,3380,3380,3380,0
|
|
20231102,180900,103173085,3380,3380,3380,3380,0
|
|
20231102,180800,103173085,3380,3380,3380,3380,0
|
|
20231102,180700,103173085,3380,3380,3380,3380,0
|
|
20231102,180600,103173085,3380,3380,3380,3380,0
|
|
20231102,180500,103173085,3380,3380,3380,3380,0
|
|
20231102,180400,103173085,3380,3380,3380,3380,0
|
|
20231102,180300,103173085,3380,3380,3380,3380,0
|
|
20231102,180200,103173085,3380,3380,3380,3380,0
|
|
20231102,180100,103173085,3380,3380,3380,3380,0
|
|
20231102,180000,103173085,3380,3380,3380,3380,0
|
|
20231102,175900,103173085,3380,3380,3380,3380,920
|
|
20231102,175800,103173085,3380,3380,3380,3380,0
|
|
20231102,175700,103173085,3380,3380,3380,3380,0
|
|
20231102,175600,103173085,3380,3380,3380,3380,0
|
|
20231102,175500,103173085,3380,3380,3380,3380,0
|
|
20231102,175400,103173085,3380,3380,3380,3380,0
|
|
20231102,175300,103173085,3380,3380,3380,3380,0
|
|
20231102,175200,103173085,3380,3380,3380,3380,0
|
|
20231102,175100,103173085,3380,3380,3380,3380,0
|
|
20231102,175000,103173085,3380,3380,3380,3380,0
|
|
20231102,174900,103173085,3380,3380,3380,3380,0
|
|
20231102,174800,103173085,3380,3380,3380,3380,0
|
|
20231102,174700,103173085,3380,3380,3380,3380,0
|
|
20231102,174600,103173085,3380,3380,3380,3380,0
|
|
20231102,174500,103173085,3380,3380,3380,3380,0
|
|
20231102,174400,103173085,3380,3380,3380,3380,0
|
|
20231102,174300,103173085,3380,3380,3380,3380,0
|
|
20231102,174200,103173085,3380,3380,3380,3380,0
|
|
20231102,174100,103173085,3380,3380,3380,3380,0
|
|
20231102,174000,103173085,3380,3380,3380,3380,0
|
|
20231102,173900,103173085,3380,3380,3380,3380,0
|
|
20231102,173800,103173085,3380,3380,3380,3380,0
|
|
20231102,173700,103173085,3380,3380,3380,3380,0
|
|
20231102,173600,103173085,3380,3380,3380,3380,0
|
|
20231102,173500,103173085,3380,3380,3380,3380,0
|
|
20231102,173400,103173085,3380,3380,3380,3380,0
|
|
20231102,173300,103173085,3380,3380,3380,3380,0
|
|
20231102,173200,103173085,3380,3380,3380,3380,0
|
|
20231102,173100,103173085,3380,3380,3380,3380,0
|
|
20231102,173000,103173085,3380,3380,3380,3380,0
|
|
20231102,172900,103173085,3380,3380,3380,3380,920
|
|
20231102,172800,103173085,3380,3380,3380,3380,0
|
|
20231102,172700,103173085,3380,3380,3380,3380,0
|
|
20231102,172600,103173085,3380,3380,3380,3380,0
|
|
20231102,172500,103173085,3380,3380,3380,3380,0
|
|
20231102,172400,103173085,3380,3380,3380,3380,0
|
|
20231102,172300,103173085,3380,3380,3380,3380,0
|
|
20231102,172200,103173085,3380,3380,3380,3380,0
|
|
20231102,172100,103173085,3380,3380,3380,3380,0
|
|
20231102,172000,103173085,3380,3380,3380,3380,0
|
|
20231102,171900,103173085,3380,3380,3380,3380,0
|
|
20231102,171800,103173085,3380,3380,3380,3380,0
|
|
20231102,171700,103173085,3380,3380,3380,3380,0
|
|
20231102,171600,103173085,3380,3380,3380,3380,0
|
|
20231102,171500,103173085,3380,3380,3380,3380,0
|
|
20231102,171400,103173085,3380,3380,3380,3380,0
|
|
20231102,171300,103173085,3380,3380,3380,3380,0
|
|
20231102,171200,103173085,3380,3380,3380,3380,0
|
|
20231102,171100,103173085,3380,3380,3380,3380,0
|
|
20231102,171000,103173085,3380,3380,3380,3380,0
|
|
20231102,170900,103173085,3380,3380,3380,3380,0
|
|
20231102,170800,103173085,3380,3380,3380,3380,0
|
|
20231102,170700,103173085,3380,3380,3380,3380,0
|
|
20231102,170600,103173085,3380,3380,3380,3380,0
|
|
20231102,170500,103173085,3380,3380,3380,3380,0
|
|
20231102,170400,103173085,3380,3380,3380,3380,0
|
|
20231102,170300,103173085,3380,3380,3380,3380,0
|
|
20231102,170200,103173085,3380,3380,3380,3380,0
|
|
20231102,170100,103173085,3380,3380,3380,3380,0
|
|
20231102,170000,103173085,3380,3380,3380,3380,0
|
|
20231102,165900,103173085,3380,3380,3380,3380,920
|
|
20231102,165800,103173085,3380,3380,3380,3380,0
|
|
20231102,165700,103173085,3380,3380,3380,3380,0
|
|
20231102,165600,103173085,3380,3380,3380,3380,0
|
|
20231102,165500,103173085,3380,3380,3380,3380,0
|
|
20231102,165400,103173085,3380,3380,3380,3380,0
|
|
20231102,165300,103173085,3380,3380,3380,3380,0
|
|
20231102,165200,103173085,3380,3380,3380,3380,0
|
|
20231102,165100,103173085,3380,3380,3380,3380,0
|
|
20231102,165000,103173085,3380,3380,3380,3380,0
|
|
20231102,164900,103173085,3380,3380,3380,3380,0
|
|
20231102,164800,103173085,3380,3380,3380,3380,0
|
|
20231102,164700,103173085,3380,3380,3380,3380,0
|
|
20231102,164600,103173085,3380,3380,3380,3380,0
|
|
20231102,164500,103173085,3380,3380,3380,3380,0
|
|
20231102,164400,103173085,3380,3380,3380,3380,0
|
|
20231102,164300,103173085,3380,3380,3380,3380,0
|
|
20231102,164200,103173085,3380,3380,3380,3380,0
|
|
20231102,164100,103173085,3380,3380,3380,3380,0
|
|
20231102,164000,103173085,3380,3380,3380,3380,0
|
|
20231102,163900,103173085,3380,3380,3380,3380,0
|
|
20231102,163800,103173085,3380,3380,3380,3380,0
|
|
20231102,163700,103173085,3380,3380,3380,3380,0
|
|
20231102,163600,103173085,3380,3380,3380,3380,0
|
|
20231102,163500,103173085,3380,3380,3380,3380,0
|
|
20231102,163400,103173085,3380,3380,3380,3380,0
|
|
20231102,163300,103173085,3380,3380,3380,3380,0
|
|
20231102,163200,103173085,3380,3380,3380,3380,0
|
|
20231102,163100,103173085,3380,3380,3380,3380,0
|
|
20231102,163000,103173085,3380,3380,3380,3380,0
|
|
20231102,162900,103173085,3380,3380,3380,3380,920
|
|
20231102,162800,103173085,3380,3380,3380,3380,0
|
|
20231102,162700,103173085,3380,3380,3380,3380,0
|
|
20231102,162600,103173085,3380,3380,3380,3380,0
|
|
20231102,162500,103173085,3380,3380,3380,3380,0
|
|
20231102,162400,103173085,3380,3380,3380,3380,0
|
|
20231102,162300,103173085,3380,3380,3380,3380,0
|
|
20231102,162200,103173085,3380,3380,3380,3380,0
|
|
20231102,162100,103173085,3380,3380,3380,3380,0
|
|
20231102,162000,103173085,3380,3380,3380,3380,0
|
|
20231102,161900,103173085,3380,3380,3380,3380,0
|
|
20231102,161800,103173085,3380,3380,3380,3380,0
|
|
20231102,161700,103173085,3380,3380,3380,3380,0
|
|
20231102,161600,103173085,3380,3380,3380,3380,0
|
|
20231102,161500,103173085,3380,3380,3380,3380,0
|
|
20231102,161400,103173085,3380,3380,3380,3380,0
|
|
20231102,161300,103173085,3380,3380,3380,3380,0
|
|
20231102,161200,103173085,3380,3380,3380,3380,0
|
|
20231102,161100,103173085,3380,3380,3380,3380,0
|
|
20231102,161000,103173085,3380,3380,3380,3380,0
|
|
20231102,160900,103173085,3380,3380,3380,3380,0
|
|
20231102,160800,103173085,3380,3380,3380,3380,0
|
|
20231102,160700,103173085,3380,3380,3380,3380,0
|
|
20231102,160600,103173085,3380,3380,3380,3380,0
|
|
20231102,160500,103173085,3380,3380,3380,3380,0
|
|
20231102,160400,103173085,3380,3380,3380,3380,0
|
|
20231102,160300,103173085,3380,3380,3380,3380,0
|
|
20231102,160200,103173085,3380,3380,3380,3380,0
|
|
20231102,160100,103173085,3380,3380,3380,3380,0
|
|
20231102,160000,103173085,3380,3380,3380,3380,0
|
|
20231102,155900,103173085,3380,3380,3380,3380,920
|
|
20231102,155800,103173085,3380,3380,3380,3380,0
|
|
20231102,155700,103173085,3380,3380,3380,3380,0
|
|
20231102,155600,103173085,3380,3380,3380,3380,0
|
|
20231102,155500,103173085,3380,3380,3380,3380,0
|
|
20231102,155400,103173085,3380,3380,3380,3380,0
|
|
20231102,155300,103173085,3380,3380,3380,3380,0
|
|
20231102,155200,103173085,3380,3380,3380,3380,0
|
|
20231102,155100,103173085,3380,3380,3380,3380,0
|
|
20231102,155000,103173085,3380,3380,3380,3380,0
|
|
20231102,154900,103173085,3380,3380,3380,3380,0
|
|
20231102,154800,103173085,3380,3380,3380,3380,0
|
|
20231102,154700,103173085,3380,3380,3380,3380,0
|
|
20231102,154600,103173085,3380,3380,3380,3380,0
|
|
20231102,154500,103173085,3380,3380,3380,3380,0
|
|
20231102,154400,103173085,3380,3380,3380,3380,0
|
|
20231102,154300,103173085,3380,3380,3380,3380,0
|
|
20231102,154200,103173085,3380,3380,3380,3380,0
|
|
20231102,154100,103173085,3380,3380,3380,3380,0
|
|
20231102,154000,103173085,3380,3380,3380,3380,0
|
|
20231102,153900,103173085,3380,3380,3380,3380,0
|
|
20231102,153800,103173085,3380,3380,3380,3380,0
|
|
20231102,153700,103173085,3380,3380,3380,3380,0
|
|
20231102,153600,103173085,3380,3380,3380,3380,0
|
|
20231102,153500,103173085,3380,3380,3380,3380,0
|
|
20231102,153400,103173085,3380,3380,3380,3380,0
|
|
20231102,153300,103173085,3380,3380,3380,3380,0
|
|
20231102,153200,103173085,3380,3380,3380,3380,0
|
|
20231102,153100,103173085,3380,3380,3380,3380,0
|
|
20231102,153000,103173085,3380,3380,3380,3380,920
|
|
20231102,152900,100063485,3375,3375,3375,3375,0
|
|
20231102,152800,100063485,3375,3375,3375,3375,0
|
|
20231102,152700,100063485,3375,3375,3375,3375,0
|
|
20231102,152600,100063485,3375,3375,3375,3375,0
|
|
20231102,152500,100063485,3375,3375,3375,3375,0
|
|
20231102,152400,100063485,3375,3375,3375,3375,0
|
|
20231102,152300,100063485,3375,3375,3375,3375,0
|
|
20231102,152200,100063485,3375,3375,3375,3375,0
|
|
20231102,152100,100063485,3375,3375,3375,3375,0
|
|
20231102,152000,100063485,3375,3375,3375,3375,0
|
|
20231102,151900,100063485,3375,3375,3375,3375,0
|
|
20231102,151800,100063485,3375,3375,3375,3375,0
|
|
20231102,151700,100063485,3375,3375,3375,3355,102
|
|
20231102,151600,99721235,3380,3360,3380,3355,229
|
|
20231102,151500,98951780,3380,3380,3380,3380,1
|
|
20231102,151400,98948400,3360,3360,3360,3360,0
|
|
20231102,151300,98948400,3360,3360,3360,3360,1
|
|
20231102,151200,98945040,3380,3380,3380,3380,0
|
|
20231102,151100,98945040,3380,3380,3380,3380,0
|
|
20231102,151000,98945040,3380,3380,3380,3380,0
|
|
20231102,150900,98945040,3380,3380,3380,3380,2
|
|
20231102,150800,98938280,3360,3360,3360,3360,0
|
|
20231102,150700,98938280,3360,3355,3360,3355,456
|
|
20231102,150600,97408395,3380,3380,3380,3380,1
|
|
20231102,150500,97405015,3360,3380,3380,3360,530
|
|
20231102,150400,95623755,3380,3375,3380,3375,500
|
|
20231102,150300,93934755,3375,3375,3375,3375,0
|
|
20231102,150200,93934755,3375,3360,3375,3355,1233
|
|
20231102,150100,89791865,3375,3375,3375,3375,0
|
|
20231102,150000,89791865,3375,3365,3375,3360,301
|
|
20231102,145900,88780415,3365,3365,3365,3365,85
|
|
20231102,145800,88494390,3355,3355,3355,3355,0
|
|
20231102,145700,88494390,3355,3360,3360,3355,130
|
|
20231102,145600,88057965,3360,3360,3360,3360,0
|
|
20231102,145500,88057965,3360,3360,3360,3360,0
|
|
20231102,145400,88057965,3360,3360,3360,3360,68
|
|
20231102,145300,87829485,3360,3360,3360,3360,0
|
|
20231102,145200,87829485,3360,3360,3360,3360,9
|
|
20231102,145100,87799245,3355,3355,3355,3355,0
|
|
20231102,145000,87799245,3355,3355,3355,3355,0
|
|
20231102,144900,87799245,3355,3355,3355,3355,1
|
|
20231102,144800,87795890,3375,3375,3375,3375,1
|
|
20231102,144700,87792515,3355,3355,3355,3355,1
|
|
20231102,144600,87789160,3355,3355,3355,3355,0
|
|
20231102,144500,87789160,3355,3355,3355,3355,0
|
|
20231102,144400,87789160,3355,3375,3375,3355,202
|
|
20231102,144300,87110430,3355,3355,3355,3355,1
|
|
20231102,144200,87107075,3355,3375,3375,3355,2
|
|
20231102,144100,87100345,3355,3355,3355,3355,0
|
|
20231102,144000,87100345,3355,3355,3355,3355,0
|
|
20231102,143900,87100345,3355,3355,3355,3355,0
|
|
20231102,143800,87100345,3355,3355,3355,3355,0
|
|
20231102,143700,87100345,3355,3360,3360,3355,4
|
|
20231102,143600,87086910,3355,3360,3360,3355,64
|
|
20231102,143500,86871875,3360,3360,3360,3360,0
|
|
20231102,143400,86871875,3360,3360,3360,3360,0
|
|
20231102,143300,86871875,3360,3360,3360,3360,0
|
|
20231102,143200,86871875,3360,3360,3360,3360,0
|
|
20231102,143100,86871875,3360,3360,3360,3360,1
|
|
20231102,143000,86868515,3385,3385,3385,3385,0
|
|
20231102,142900,86868515,3385,3355,3385,3355,70
|
|
20231102,142800,86633070,3355,3355,3355,3355,0
|
|
20231102,142700,86633070,3355,3355,3355,3355,0
|
|
20231102,142600,86633070,3355,3360,3360,3350,672
|
|
20231102,142500,84380010,3360,3380,3380,3360,674
|
|
20231102,142400,82115350,3360,3360,3360,3360,1
|
|
20231102,142300,82111990,3360,3360,3360,3360,0
|
|
20231102,142200,82111990,3360,3360,3360,3360,0
|
|
20231102,142100,82111990,3360,3360,3360,3360,1
|
|
20231102,142000,82108630,3360,3360,3360,3360,0
|
|
20231102,141900,82108630,3360,3380,3380,3360,386
|
|
20231102,141800,80803970,3360,3380,3380,3360,2
|
|
20231102,141700,80797230,3360,3360,3365,3360,432
|
|
20231102,141600,79343560,3365,3365,3365,3365,915
|
|
20231102,141500,76264585,3365,3365,3365,3365,0
|
|
20231102,141400,76264585,3365,3365,3385,3365,3
|
|
20231102,141300,76254470,3360,3365,3365,3360,652
|
|
20231102,141200,74061305,3390,3365,3390,3365,2
|
|
20231102,141100,74054550,3370,3370,3370,3370,300
|
|
20231102,141000,73043550,3370,3390,3390,3370,2
|
|
20231102,140900,73036790,3370,3390,3390,3370,436
|
|
20231102,140800,71559410,3390,3385,3390,3385,62
|
|
20231102,140700,71349390,3365,3365,3365,3365,0
|
|
20231102,140600,71349390,3365,3385,3385,3365,456
|
|
20231102,140500,69814910,3365,3380,3380,3365,16
|
|
20231102,140400,69760845,3380,3385,3385,3380,402
|
|
20231102,140300,68401890,3380,3385,3395,3380,860
|
|
20231102,140200,65486345,3385,3385,3395,3355,685
|
|
20231102,140100,63169235,3405,3395,3410,3395,4180
|
|
20231102,140000,48945120,3395,3385,3395,3385,1612
|
|
20231102,135900,43479030,3385,3360,3385,3360,1302
|
|
20231102,135800,39071810,3390,3360,3390,3360,4178
|
|
20231102,135700,24962945,3360,3360,3360,3360,0
|
|
20231102,135600,24962945,3360,3360,3360,3360,0
|
|
20231102,135500,24962945,3360,3360,3360,3360,0
|
|
20231102,135400,24962945,3360,3360,3360,3360,0
|
|
20231102,135300,24962945,3360,3360,3360,3360,0
|
|
20231102,135200,24962945,3360,3360,3360,3360,1
|
|
20231102,135100,24959585,3345,3345,3345,3345,0
|
|
20231102,135000,24959585,3345,3345,3345,3345,0
|
|
20231102,134900,24959585,3345,3345,3345,3345,0
|
|
20231102,134800,24959585,3345,3345,3345,3345,0
|
|
20231102,134700,24959585,3345,3345,3345,3345,0
|
|
20231102,134600,24959585,3345,3345,3345,3345,1
|
|
20231102,134500,24956240,3360,3360,3360,3360,0
|
|
20231102,134400,24956240,3360,3360,3360,3360,0
|
|
20231102,134300,24956240,3360,3360,3360,3360,0
|
|
20231102,134200,24956240,3360,3360,3360,3360,0
|
|
20231102,134100,24956240,3360,3360,3360,3360,0
|
|
20231102,134000,24956240,3360,3360,3360,3360,0
|
|
20231102,133900,24956240,3360,3360,3360,3360,0
|
|
20231102,133800,24956240,3360,3360,3360,3360,1
|
|
20231102,133700,24952880,3350,3350,3350,3350,300
|
|
20231102,133600,23947880,3350,3350,3350,3350,1
|
|
20231102,133500,23944530,3360,3360,3360,3360,0
|
|
20231102,133400,23944530,3360,3360,3360,3360,0
|
|
20231102,133300,23944530,3360,3360,3360,3360,76
|
|
20231102,133200,23689170,3360,3360,3360,3360,0
|
|
20231102,133100,23689170,3360,3360,3360,3360,0
|
|
20231102,133000,23689170,3360,3360,3360,3360,0
|
|
20231102,132900,23689170,3360,3360,3360,3360,0
|
|
20231102,132800,23689170,3360,3360,3360,3360,0
|
|
20231102,132700,23689170,3360,3360,3360,3360,0
|
|
20231102,132600,23689170,3360,3360,3360,3360,0
|
|
20231102,132500,23689170,3360,3360,3360,3360,0
|
|
20231102,132400,23689170,3360,3360,3360,3360,0
|
|
20231102,132300,23689170,3360,3360,3360,3360,0
|
|
20231102,132200,23689170,3360,3360,3360,3360,1
|
|
20231102,132100,23685810,3345,3345,3345,3345,1
|
|
20231102,132000,23682465,3345,3345,3345,3345,0
|
|
20231102,131900,23682465,3345,3345,3345,3345,0
|
|
20231102,131800,23682465,3345,3345,3345,3345,0
|
|
20231102,131700,23682465,3345,3345,3345,3345,1
|
|
20231102,131600,23679120,3360,3360,3360,3360,1
|
|
20231102,131500,23675760,3345,3345,3345,3345,0
|
|
20231102,131400,23675760,3345,3345,3345,3345,0
|
|
20231102,131300,23675760,3345,3345,3345,3345,0
|
|
20231102,131200,23675760,3345,3345,3345,3345,0
|
|
20231102,131100,23675760,3345,3345,3345,3345,0
|
|
20231102,131000,23675760,3345,3345,3345,3345,1
|
|
20231102,130900,23672415,3345,3345,3345,3345,0
|
|
20231102,130800,23672415,3345,3345,3345,3345,0
|
|
20231102,130700,23672415,3345,3345,3345,3345,0
|
|
20231102,130600,23672415,3345,3360,3360,3345,1001
|
|
20231102,130500,20316775,3365,3365,3365,3365,0
|
|
20231102,130400,20316775,3365,3365,3365,3365,0
|
|
20231102,130300,20316775,3365,3365,3365,3365,0
|
|
20231102,130200,20316775,3365,3365,3365,3365,0
|
|
20231102,130100,20316775,3365,3365,3365,3365,1
|
|
20231102,130000,20313410,3360,3360,3360,3360,0
|
|
20231102,125900,20313410,3360,3360,3360,3360,0
|
|
20231102,125800,20313410,3360,3360,3360,3360,0
|
|
20231102,125700,20313410,3360,3360,3360,3360,0
|
|
20231102,125600,20313410,3360,3360,3360,3360,0
|
|
20231102,125500,20313410,3360,3360,3360,3360,0
|
|
20231102,125400,20313410,3360,3360,3360,3360,0
|
|
20231102,125300,20313410,3360,3360,3360,3360,0
|
|
20231102,125200,20313410,3360,3360,3360,3360,79
|
|
20231102,125100,20047970,3370,3370,3370,3370,0
|
|
20231102,125000,20047970,3370,3370,3370,3370,0
|
|
20231102,124900,20047970,3370,3370,3370,3370,2
|
|
20231102,124800,20041230,3370,3370,3370,3370,0
|
|
20231102,124700,20041230,3370,3370,3370,3370,1
|
|
20231102,124600,20037860,3360,3360,3360,3360,0
|
|
20231102,124500,20037860,3360,3360,3360,3360,0
|
|
20231102,124400,20037860,3360,3360,3360,3360,0
|
|
20231102,124300,20037860,3360,3360,3360,3360,0
|
|
20231102,124200,20037860,3360,3360,3360,3360,1
|
|
20231102,124100,20034500,3370,3370,3370,3370,1
|
|
20231102,124000,20031130,3360,3360,3360,3360,0
|
|
20231102,123900,20031130,3360,3360,3360,3360,1
|
|
20231102,123800,20027770,3380,3380,3380,3380,0
|
|
20231102,123700,20027770,3380,3380,3380,3380,0
|
|
20231102,123600,20027770,3380,3380,3380,3380,0
|
|
20231102,123500,20027770,3380,3380,3380,3380,0
|
|
20231102,123400,20027770,3380,3380,3380,3380,0
|
|
20231102,123300,20027770,3380,3380,3380,3380,0
|
|
20231102,123200,20027770,3380,3380,3380,3380,0
|
|
20231102,123100,20027770,3380,3380,3380,3380,0
|
|
20231102,123000,20027770,3380,3380,3380,3380,0
|
|
20231102,122900,20027770,3380,3365,3380,3365,500
|
|
20231102,122800,18342535,3355,3355,3355,3355,0
|
|
20231102,122700,18342535,3355,3355,3355,3355,1
|
|
20231102,122600,18339180,3370,3370,3370,3370,0
|
|
20231102,122500,18339180,3370,3370,3370,3370,0
|
|
20231102,122400,18339180,3370,3370,3370,3370,0
|
|
20231102,122300,18339180,3370,3370,3370,3370,0
|
|
20231102,122200,18339180,3370,3370,3370,3370,0
|
|
20231102,122100,18339180,3370,3370,3370,3370,0
|
|
20231102,122000,18339180,3370,3370,3370,3370,0
|
|
20231102,121900,18339180,3370,3370,3370,3370,0
|
|
20231102,121800,18339180,3370,3370,3370,3370,0
|
|
20231102,121700,18339180,3370,3370,3370,3370,1
|
|
20231102,121600,18335810,3370,3370,3370,3370,1
|
|
20231102,121500,18332440,3370,3370,3370,3370,0
|
|
20231102,121400,18332440,3370,3370,3370,3370,0
|
|
20231102,121300,18332440,3370,3370,3370,3370,0
|
|
20231102,121200,18332440,3370,3370,3370,3370,0
|
|
20231102,121100,18332440,3370,3370,3370,3370,0
|
|
20231102,121000,18332440,3370,3370,3370,3370,0
|
|
20231102,120900,18332440,3370,3370,3370,3370,0
|
|
20231102,120800,18332440,3370,3370,3370,3370,0
|
|
20231102,120700,18332440,3370,3370,3370,3370,0
|
|
20231102,120600,18332440,3370,3370,3370,3370,1
|
|
20231102,120500,18329070,3370,3370,3370,3370,1
|
|
20231102,120400,18325700,3355,3355,3355,3355,0
|
|
20231102,120300,18325700,3355,3355,3355,3355,0
|
|
20231102,120200,18325700,3355,3355,3355,3355,0
|
|
20231102,120100,18325700,3355,3355,3355,3355,0
|
|
20231102,120000,18325700,3355,3355,3355,3355,0
|
|
20231102,115900,18325700,3355,3355,3355,3355,0
|
|
20231102,115800,18325700,3355,3355,3355,3355,1
|
|
20231102,115700,18322345,3370,3370,3370,3370,0
|
|
20231102,115600,18322345,3370,3370,3370,3370,0
|
|
20231102,115500,18322345,3370,3370,3370,3370,1
|
|
20231102,115400,18318975,3355,3355,3355,3355,0
|
|
20231102,115300,18318975,3355,3355,3355,3355,0
|
|
20231102,115200,18318975,3355,3355,3355,3355,0
|
|
20231102,115100,18318975,3355,3355,3355,3355,1
|
|
20231102,115000,18315620,3370,3370,3370,3370,0
|
|
20231102,114900,18315620,3370,3370,3370,3370,1
|
|
20231102,114800,18312250,3355,3355,3355,3355,0
|
|
20231102,114700,18312250,3355,3355,3355,3355,0
|
|
20231102,114600,18312250,3355,3355,3355,3355,0
|
|
20231102,114500,18312250,3355,3355,3355,3355,0
|
|
20231102,114400,18312250,3355,3355,3355,3355,0
|
|
20231102,114300,18312250,3355,3355,3355,3355,1
|
|
20231102,114200,18308895,3370,3370,3370,3370,0
|
|
20231102,114100,18308895,3370,3370,3370,3370,0
|
|
20231102,114000,18308895,3370,3370,3370,3370,0
|
|
20231102,113900,18308895,3370,3370,3370,3370,0
|
|
20231102,113800,18308895,3370,3370,3370,3370,0
|
|
20231102,113700,18308895,3370,3370,3370,3370,0
|
|
20231102,113600,18308895,3370,3370,3370,3370,0
|
|
20231102,113500,18308895,3370,3370,3370,3370,0
|
|
20231102,113400,18308895,3370,3370,3370,3370,0
|
|
20231102,113300,18308895,3370,3370,3370,3370,0
|
|
20231102,113200,18308895,3370,3370,3370,3370,0
|
|
20231102,113100,18308895,3370,3370,3370,3370,0
|
|
20231102,113000,18308895,3370,3370,3370,3370,0
|
|
20231102,112900,18308895,3370,3355,3370,3355,2
|
|
20231102,112800,18302170,3355,3355,3355,3355,0
|
|
20231102,112700,18302170,3355,3355,3355,3355,0
|
|
20231102,112600,18302170,3355,3355,3355,3355,0
|
|
20231102,112500,18302170,3355,3355,3355,3355,0
|
|
20231102,112400,18302170,3355,3355,3355,3355,0
|
|
20231102,112300,18302170,3355,3355,3355,3355,0
|
|
20231102,112200,18302170,3355,3360,3360,3355,11
|
|
20231102,112100,18265215,3370,3370,3370,3370,0
|
|
20231102,112000,18265215,3370,3370,3370,3370,1
|
|
20231102,111900,18261845,3355,3355,3355,3355,0
|
|
20231102,111800,18261845,3355,3355,3355,3355,0
|
|
20231102,111700,18261845,3355,3355,3355,3355,0
|
|
20231102,111600,18261845,3355,3355,3355,3355,1
|
|
20231102,111500,18258490,3370,3370,3370,3370,0
|
|
20231102,111400,18258490,3370,3370,3370,3370,0
|
|
20231102,111300,18258490,3370,3370,3370,3370,1
|
|
20231102,111200,18255120,3355,3355,3355,3355,0
|
|
20231102,111100,18255120,3355,3355,3355,3355,0
|
|
20231102,111000,18255120,3355,3355,3355,3355,1
|
|
20231102,110900,18251765,3370,3370,3370,3370,0
|
|
20231102,110800,18251765,3370,3370,3370,3370,0
|
|
20231102,110700,18251765,3370,3370,3370,3370,0
|
|
20231102,110600,18251765,3370,3370,3370,3370,1
|
|
20231102,110500,18248395,3355,3355,3355,3355,0
|
|
20231102,110400,18248395,3355,3355,3355,3355,1
|
|
20231102,110300,18245040,3370,3370,3370,3370,0
|
|
20231102,110200,18245040,3370,3370,3370,3370,0
|
|
20231102,110100,18245040,3370,3370,3370,3370,0
|
|
20231102,110000,18245040,3370,3370,3370,3370,0
|
|
20231102,105900,18245040,3370,3370,3370,3370,0
|
|
20231102,105800,18245040,3370,3370,3370,3370,0
|
|
20231102,105700,18245040,3370,3370,3370,3370,1
|
|
20231102,105600,18241670,3355,3370,3370,3355,801
|
|
20231102,105500,15542315,3365,3365,3365,3365,200
|
|
20231102,105400,14869315,3365,3365,3365,3365,0
|
|
20231102,105300,14869315,3365,3365,3365,3365,0
|
|
20231102,105200,14869315,3365,3360,3365,3360,300
|
|
20231102,105100,13860010,3350,3350,3350,3350,0
|
|
20231102,105000,13860010,3350,3350,3350,3350,0
|
|
20231102,104900,13860010,3350,3350,3350,3350,0
|
|
20231102,104800,13860010,3350,3350,3350,3350,1
|
|
20231102,104700,13856660,3365,3365,3365,3365,0
|
|
20231102,104600,13856660,3365,3365,3365,3365,0
|
|
20231102,104500,13856660,3365,3365,3365,3365,0
|
|
20231102,104400,13856660,3365,3365,3365,3365,0
|
|
20231102,104300,13856660,3365,3365,3365,3365,0
|
|
20231102,104200,13856660,3365,3365,3365,3365,0
|
|
20231102,104100,13856660,3365,3365,3365,3365,0
|
|
20231102,104000,13856660,3365,3365,3365,3365,0
|
|
20231102,103900,13856660,3365,3365,3365,3365,0
|
|
20231102,103800,13856660,3365,3365,3365,3365,0
|
|
20231102,103700,13856660,3365,3365,3365,3365,0
|
|
20231102,103600,13856660,3365,3365,3365,3365,0
|
|
20231102,103500,13856660,3365,3365,3365,3365,100
|
|
20231102,103400,13520160,3365,3365,3365,3365,0
|
|
20231102,103300,13520160,3365,3365,3365,3365,0
|
|
20231102,103200,13520160,3365,3365,3365,3365,0
|
|
20231102,103100,13520160,3365,3365,3365,3365,0
|
|
20231102,103000,13520160,3365,3365,3365,3365,0
|
|
20231102,102900,13520160,3365,3365,3365,3365,0
|
|
20231102,102800,13520160,3365,3365,3365,3365,0
|
|
20231102,102700,13520160,3365,3365,3365,3365,0
|
|
20231102,102600,13520160,3365,3365,3365,3365,1
|
|
20231102,102500,13516795,3355,3355,3355,3355,20
|
|
20231102,102400,13449695,3355,3355,3355,3355,0
|
|
20231102,102300,13449695,3355,3355,3355,3355,9
|
|
20231102,102200,13419500,3355,3355,3355,3355,0
|
|
20231102,102100,13419500,3355,3355,3355,3355,0
|
|
20231102,102000,13419500,3355,3355,3355,3355,0
|
|
20231102,101900,13419500,3355,3355,3355,3355,0
|
|
20231102,101800,13419500,3355,3355,3355,3355,1
|
|
20231102,101700,13416145,3365,3365,3365,3365,0
|
|
20231102,101600,13416145,3365,3365,3365,3365,0
|
|
20231102,101500,13416145,3365,3365,3365,3365,2
|
|
20231102,101400,13409415,3355,3355,3355,3355,0
|
|
20231102,101300,13409415,3355,3355,3355,3355,16
|
|
20231102,101200,13355735,3355,3355,3355,3355,0
|
|
20231102,101100,13355735,3355,3355,3355,3355,0
|
|
20231102,101000,13355735,3355,3355,3355,3355,0
|
|
20231102,100900,13355735,3355,3355,3355,3355,1
|
|
20231102,100800,13352380,3360,3360,3360,3360,0
|
|
20231102,100700,13352380,3360,3360,3360,3360,0
|
|
20231102,100600,13352380,3360,3360,3360,3360,0
|
|
20231102,100500,13352380,3360,3360,3360,3360,1
|
|
20231102,100400,13349020,3370,3370,3370,3370,1
|
|
20231102,100300,13345650,3370,3370,3370,3370,0
|
|
20231102,100200,13345650,3370,3370,3370,3370,1
|
|
20231102,100100,13342280,3350,3350,3350,3350,1
|
|
20231102,100000,13338930,3370,3370,3370,3370,0
|
|
20231102,095900,13338930,3370,3370,3370,3370,1
|
|
20231102,095800,13335560,3350,3370,3370,3350,77
|
|
20231102,095700,13077400,3355,3355,3355,3355,1
|
|
20231102,095600,13074045,3370,3370,3370,3370,0
|
|
20231102,095500,13074045,3370,3370,3370,3370,1
|
|
20231102,095400,13070675,3350,3350,3350,3350,0
|
|
20231102,095300,13070675,3350,3350,3350,3350,0
|
|
20231102,095200,13070675,3350,3350,3350,3350,0
|
|
20231102,095100,13070675,3350,3360,3360,3350,174
|
|
20231102,095000,12486890,3360,3360,3360,3360,46
|
|
20231102,094900,12332330,3355,3360,3360,3355,6
|
|
20231102,094800,12312175,3355,3360,3360,3355,10
|
|
20231102,094700,12278580,3360,3360,3360,3360,1
|
|
20231102,094600,12275220,3370,3370,3370,3370,0
|
|
20231102,094500,12275220,3370,3370,3370,3370,0
|
|
20231102,094400,12275220,3370,3355,3370,3355,17
|
|
20231102,094300,12218035,3355,3370,3370,3355,22
|
|
20231102,094200,12144210,3355,3355,3355,3355,0
|
|
20231102,094100,12144210,3355,3355,3355,3355,0
|
|
20231102,094000,12144210,3355,3355,3355,3355,0
|
|
20231102,093900,12144210,3355,3355,3355,3355,0
|
|
20231102,093800,12144210,3355,3355,3355,3355,0
|
|
20231102,093700,12144210,3355,3355,3355,3355,1
|
|
20231102,093600,12140855,3370,3370,3370,3370,0
|
|
20231102,093500,12140855,3370,3370,3370,3370,0
|
|
20231102,093400,12140855,3370,3375,3375,3370,2
|
|
20231102,093300,12134110,3350,3350,3350,3350,0
|
|
20231102,093200,12134110,3350,3350,3350,3350,0
|
|
20231102,093100,12134110,3350,3350,3350,3350,0
|
|
20231102,093000,12134110,3350,3350,3350,3350,0
|
|
20231102,092900,12134110,3350,3350,3350,3350,1
|
|
20231102,092800,12130760,3375,3350,3375,3350,21
|
|
20231102,092700,12059910,3380,3365,3385,3350,392
|
|
20231102,092600,10739595,3345,3345,3345,3345,701
|
|
20231102,092500,8394750,3370,3370,3370,3370,0
|
|
20231102,092400,8394750,3370,3370,3370,3370,0
|
|
20231102,092300,8394750,3370,3370,3370,3370,0
|
|
20231102,092200,8394750,3370,3370,3370,3370,0
|
|
20231102,092100,8394750,3370,3345,3370,3345,2
|
|
20231102,092000,8388035,3370,3350,3370,3350,370
|
|
20231102,091900,7146740,3350,3350,3350,3350,14
|
|
20231102,091800,7099840,3350,3350,3350,3350,10
|
|
20231102,091700,7066340,3365,3365,3365,3365,1
|
|
20231102,091600,7062975,3335,3355,3355,3335,347
|
|
20231102,091500,5904025,3355,3370,3370,3355,2
|
|
20231102,091400,5897300,3350,3350,3350,3350,0
|
|
20231102,091300,5897300,3350,3350,3350,3350,28
|
|
20231102,091200,5803500,3345,3345,3345,3345,1
|
|
20231102,091100,5800155,3380,3355,3380,3355,400
|
|
20231102,091000,4456525,3340,3340,3340,3340,0
|
|
20231102,090900,4456525,3340,3350,3350,3340,9
|
|
20231102,090800,4426385,3355,3355,3355,3355,0
|
|
20231102,090700,4426385,3355,3355,3355,3355,10
|
|
20231102,090600,4392835,3350,3350,3350,3350,0
|
|
20231102,090500,4392835,3350,3350,3350,3350,33
|
|
20231102,090400,4282285,3355,3355,3355,3355,0
|
|
20231102,090300,4282285,3355,3355,3355,3355,0
|
|
20231102,090200,4282285,3355,3355,3355,3355,0
|
|
20231102,090100,4282285,3355,3345,3355,3345,11
|
|
20231102,090000,4245455,3335,3335,3335,3335,1273
|