643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194000,117711550,4205,4205,4205,4205,1000
|
|
20231102,193900,117711550,4205,4205,4205,4205,0
|
|
20231102,193800,117711550,4205,4205,4205,4205,0
|
|
20231102,193700,117711550,4205,4205,4205,4205,0
|
|
20231102,193600,117711550,4205,4205,4205,4205,0
|
|
20231102,193500,117711550,4205,4205,4205,4205,0
|
|
20231102,193400,117711550,4205,4205,4205,4205,0
|
|
20231102,193300,117711550,4205,4205,4205,4205,0
|
|
20231102,193200,117711550,4205,4205,4205,4205,0
|
|
20231102,193100,117711550,4205,4205,4205,4205,0
|
|
20231102,193000,117711550,4205,4205,4205,4205,0
|
|
20231102,192900,117711550,4205,4205,4205,4205,0
|
|
20231102,192800,117711550,4205,4205,4205,4205,0
|
|
20231102,192700,117711550,4205,4205,4205,4205,0
|
|
20231102,192600,117711550,4205,4205,4205,4205,0
|
|
20231102,192500,117711550,4205,4205,4205,4205,0
|
|
20231102,192400,117711550,4205,4205,4205,4205,0
|
|
20231102,192300,117711550,4205,4205,4205,4205,0
|
|
20231102,192200,117711550,4205,4205,4205,4205,0
|
|
20231102,192100,117711550,4205,4205,4205,4205,0
|
|
20231102,192000,117711550,4205,4205,4205,4205,0
|
|
20231102,191900,117711550,4205,4205,4205,4205,0
|
|
20231102,191800,117711550,4205,4205,4205,4205,0
|
|
20231102,191700,117711550,4205,4205,4205,4205,0
|
|
20231102,191600,117711550,4205,4205,4205,4205,0
|
|
20231102,191500,117711550,4205,4205,4205,4205,0
|
|
20231102,191400,117711550,4205,4205,4205,4205,0
|
|
20231102,191300,117711550,4205,4205,4205,4205,0
|
|
20231102,191200,117711550,4205,4205,4205,4205,0
|
|
20231102,191100,117711550,4205,4205,4205,4205,0
|
|
20231102,191000,117711550,4205,4205,4205,4205,1000
|
|
20231102,190900,117711550,4205,4205,4205,4205,0
|
|
20231102,190800,117711550,4205,4205,4205,4205,0
|
|
20231102,190700,117711550,4205,4205,4205,4205,0
|
|
20231102,190600,117711550,4205,4205,4205,4205,0
|
|
20231102,190500,117711550,4205,4205,4205,4205,0
|
|
20231102,190400,117711550,4205,4205,4205,4205,0
|
|
20231102,190300,117711550,4205,4205,4205,4205,0
|
|
20231102,190200,117711550,4205,4205,4205,4205,0
|
|
20231102,190100,117711550,4205,4205,4205,4205,0
|
|
20231102,190000,117711550,4205,4205,4205,4205,0
|
|
20231102,185900,117711550,4205,4205,4205,4205,0
|
|
20231102,185800,117711550,4205,4205,4205,4205,0
|
|
20231102,185700,117711550,4205,4205,4205,4205,0
|
|
20231102,185600,117711550,4205,4205,4205,4205,0
|
|
20231102,185500,117711550,4205,4205,4205,4205,0
|
|
20231102,185400,117711550,4205,4205,4205,4205,0
|
|
20231102,185300,117711550,4205,4205,4205,4205,0
|
|
20231102,185200,117711550,4205,4205,4205,4205,0
|
|
20231102,185100,117711550,4205,4205,4205,4205,0
|
|
20231102,185000,117711550,4205,4205,4205,4205,0
|
|
20231102,184900,117711550,4205,4205,4205,4205,0
|
|
20231102,184800,117711550,4205,4205,4205,4205,0
|
|
20231102,184700,117711550,4205,4205,4205,4205,0
|
|
20231102,184600,117711550,4205,4205,4205,4205,0
|
|
20231102,184500,117711550,4205,4205,4205,4205,0
|
|
20231102,184400,117711550,4205,4205,4205,4205,0
|
|
20231102,184300,117711550,4205,4205,4205,4205,0
|
|
20231102,184200,117711550,4205,4205,4205,4205,0
|
|
20231102,184100,117711550,4205,4205,4205,4205,0
|
|
20231102,184000,117711550,4205,4205,4205,4205,1000
|
|
20231102,183900,117711550,4205,4205,4205,4205,0
|
|
20231102,183800,117711550,4205,4205,4205,4205,0
|
|
20231102,183700,117711550,4205,4205,4205,4205,0
|
|
20231102,183600,117711550,4205,4205,4205,4205,0
|
|
20231102,183500,117711550,4205,4205,4205,4205,0
|
|
20231102,183400,117711550,4205,4205,4205,4205,0
|
|
20231102,183300,117711550,4205,4205,4205,4205,0
|
|
20231102,183200,117711550,4205,4205,4205,4205,0
|
|
20231102,183100,117711550,4205,4205,4205,4205,0
|
|
20231102,183000,117711550,4205,4205,4205,4205,0
|
|
20231102,182900,117711550,4205,4205,4205,4205,0
|
|
20231102,182800,117711550,4205,4205,4205,4205,0
|
|
20231102,182700,117711550,4205,4205,4205,4205,0
|
|
20231102,182600,117711550,4205,4205,4205,4205,0
|
|
20231102,182500,117711550,4205,4205,4205,4205,0
|
|
20231102,182400,117711550,4205,4205,4205,4205,0
|
|
20231102,182300,117711550,4205,4205,4205,4205,0
|
|
20231102,182200,117711550,4205,4205,4205,4205,0
|
|
20231102,182100,117711550,4205,4205,4205,4205,0
|
|
20231102,182000,117711550,4205,4205,4205,4205,0
|
|
20231102,181900,117711550,4205,4205,4205,4205,0
|
|
20231102,181800,117711550,4205,4205,4205,4205,0
|
|
20231102,181700,117711550,4205,4205,4205,4205,0
|
|
20231102,181600,117711550,4205,4205,4205,4205,0
|
|
20231102,181500,117711550,4205,4205,4205,4205,0
|
|
20231102,181400,117711550,4205,4205,4205,4205,0
|
|
20231102,181300,117711550,4205,4205,4205,4205,0
|
|
20231102,181200,117711550,4205,4205,4205,4205,0
|
|
20231102,181100,117711550,4205,4205,4205,4205,0
|
|
20231102,181000,117711550,4205,4205,4205,4205,1000
|
|
20231102,180900,117711550,4205,4205,4205,4205,0
|
|
20231102,180800,117711550,4205,4205,4205,4205,0
|
|
20231102,180700,117711550,4205,4205,4205,4205,0
|
|
20231102,180600,117711550,4205,4205,4205,4205,0
|
|
20231102,180500,117711550,4205,4205,4205,4205,0
|
|
20231102,180400,117711550,4205,4205,4205,4205,0
|
|
20231102,180300,117711550,4205,4205,4205,4205,0
|
|
20231102,180200,117711550,4205,4205,4205,4205,0
|
|
20231102,180100,117711550,4205,4205,4205,4205,0
|
|
20231102,180000,117711550,4205,4205,4205,4205,0
|
|
20231102,175900,117711550,4205,4205,4205,4205,0
|
|
20231102,175800,117711550,4205,4205,4205,4205,0
|
|
20231102,175700,117711550,4205,4205,4205,4205,0
|
|
20231102,175600,117711550,4205,4205,4205,4205,0
|
|
20231102,175500,117711550,4205,4205,4205,4205,0
|
|
20231102,175400,117711550,4205,4205,4205,4205,0
|
|
20231102,175300,117711550,4205,4205,4205,4205,0
|
|
20231102,175200,117711550,4205,4205,4205,4205,0
|
|
20231102,175100,117711550,4205,4205,4205,4205,0
|
|
20231102,175000,117711550,4205,4205,4205,4205,0
|
|
20231102,174900,117711550,4205,4205,4205,4205,0
|
|
20231102,174800,117711550,4205,4205,4205,4205,0
|
|
20231102,174700,117711550,4205,4205,4205,4205,0
|
|
20231102,174600,117711550,4205,4205,4205,4205,0
|
|
20231102,174500,117711550,4205,4205,4205,4205,0
|
|
20231102,174400,117711550,4205,4205,4205,4205,0
|
|
20231102,174300,117711550,4205,4205,4205,4205,0
|
|
20231102,174200,117711550,4205,4205,4205,4205,0
|
|
20231102,174100,117711550,4205,4205,4205,4205,0
|
|
20231102,174000,117711550,4205,4205,4205,4205,1000
|
|
20231102,173900,117711550,4205,4205,4205,4205,0
|
|
20231102,173800,117711550,4205,4205,4205,4205,0
|
|
20231102,173700,117711550,4205,4205,4205,4205,0
|
|
20231102,173600,117711550,4205,4205,4205,4205,0
|
|
20231102,173500,117711550,4205,4205,4205,4205,0
|
|
20231102,173400,117711550,4205,4205,4205,4205,0
|
|
20231102,173300,117711550,4205,4205,4205,4205,0
|
|
20231102,173200,117711550,4205,4205,4205,4205,0
|
|
20231102,173100,117711550,4205,4205,4205,4205,0
|
|
20231102,173000,117711550,4205,4205,4205,4205,0
|
|
20231102,172900,117711550,4205,4205,4205,4205,0
|
|
20231102,172800,117711550,4205,4205,4205,4205,0
|
|
20231102,172700,117711550,4205,4205,4205,4205,0
|
|
20231102,172600,117711550,4205,4205,4205,4205,0
|
|
20231102,172500,117711550,4205,4205,4205,4205,0
|
|
20231102,172400,117711550,4205,4205,4205,4205,0
|
|
20231102,172300,117711550,4205,4205,4205,4205,0
|
|
20231102,172200,117711550,4205,4205,4205,4205,0
|
|
20231102,172100,117711550,4205,4205,4205,4205,0
|
|
20231102,172000,117711550,4205,4205,4205,4205,0
|
|
20231102,171900,117711550,4205,4205,4205,4205,0
|
|
20231102,171800,117711550,4205,4205,4205,4205,0
|
|
20231102,171700,117711550,4205,4205,4205,4205,0
|
|
20231102,171600,117711550,4205,4205,4205,4205,0
|
|
20231102,171500,117711550,4205,4205,4205,4205,0
|
|
20231102,171400,117711550,4205,4205,4205,4205,0
|
|
20231102,171300,117711550,4205,4205,4205,4205,0
|
|
20231102,171200,117711550,4205,4205,4205,4205,0
|
|
20231102,171100,117711550,4205,4205,4205,4205,0
|
|
20231102,171000,117711550,4205,4205,4205,4205,1000
|
|
20231102,170900,117711550,4205,4205,4205,4205,0
|
|
20231102,170800,117711550,4205,4205,4205,4205,0
|
|
20231102,170700,117711550,4205,4205,4205,4205,0
|
|
20231102,170600,117711550,4205,4205,4205,4205,0
|
|
20231102,170500,117711550,4205,4205,4205,4205,0
|
|
20231102,170400,117711550,4205,4205,4205,4205,0
|
|
20231102,170300,117711550,4205,4205,4205,4205,0
|
|
20231102,170200,117711550,4205,4205,4205,4205,0
|
|
20231102,170100,117711550,4205,4205,4205,4205,0
|
|
20231102,170000,117711550,4205,4205,4205,4205,0
|
|
20231102,165900,117711550,4205,4205,4205,4205,0
|
|
20231102,165800,117711550,4205,4205,4205,4205,0
|
|
20231102,165700,117711550,4205,4205,4205,4205,0
|
|
20231102,165600,117711550,4205,4205,4205,4205,0
|
|
20231102,165500,117711550,4205,4205,4205,4205,0
|
|
20231102,165400,117711550,4205,4205,4205,4205,0
|
|
20231102,165300,117711550,4205,4205,4205,4205,0
|
|
20231102,165200,117711550,4205,4205,4205,4205,0
|
|
20231102,165100,117711550,4205,4205,4205,4205,0
|
|
20231102,165000,117711550,4205,4205,4205,4205,0
|
|
20231102,164900,117711550,4205,4205,4205,4205,0
|
|
20231102,164800,117711550,4205,4205,4205,4205,0
|
|
20231102,164700,117711550,4205,4205,4205,4205,0
|
|
20231102,164600,117711550,4205,4205,4205,4205,0
|
|
20231102,164500,117711550,4205,4205,4205,4205,0
|
|
20231102,164400,117711550,4205,4205,4205,4205,0
|
|
20231102,164300,117711550,4205,4205,4205,4205,0
|
|
20231102,164200,117711550,4205,4205,4205,4205,0
|
|
20231102,164100,117711550,4205,4205,4205,4205,0
|
|
20231102,164000,117711550,4205,4205,4205,4205,1000
|
|
20231102,163900,117711550,4205,4205,4205,4205,0
|
|
20231102,163800,117711550,4205,4205,4205,4205,0
|
|
20231102,163700,117711550,4205,4205,4205,4205,0
|
|
20231102,163600,117711550,4205,4205,4205,4205,0
|
|
20231102,163500,117711550,4205,4205,4205,4205,0
|
|
20231102,163400,117711550,4205,4205,4205,4205,0
|
|
20231102,163300,117711550,4205,4205,4205,4205,0
|
|
20231102,163200,117711550,4205,4205,4205,4205,0
|
|
20231102,163100,117711550,4205,4205,4205,4205,0
|
|
20231102,163000,117711550,4205,4205,4205,4205,0
|
|
20231102,162900,117711550,4205,4205,4205,4205,0
|
|
20231102,162800,117711550,4205,4205,4205,4205,0
|
|
20231102,162700,117711550,4205,4205,4205,4205,0
|
|
20231102,162600,117711550,4205,4205,4205,4205,0
|
|
20231102,162500,117711550,4205,4205,4205,4205,0
|
|
20231102,162400,117711550,4205,4205,4205,4205,0
|
|
20231102,162300,117711550,4205,4205,4205,4205,0
|
|
20231102,162200,117711550,4205,4205,4205,4205,0
|
|
20231102,162100,117711550,4205,4205,4205,4205,0
|
|
20231102,162000,117711550,4205,4205,4205,4205,0
|
|
20231102,161900,117711550,4205,4205,4205,4205,0
|
|
20231102,161800,117711550,4205,4205,4205,4205,0
|
|
20231102,161700,117711550,4205,4205,4205,4205,0
|
|
20231102,161600,117711550,4205,4205,4205,4205,0
|
|
20231102,161500,117711550,4205,4205,4205,4205,0
|
|
20231102,161400,117711550,4205,4205,4205,4205,0
|
|
20231102,161300,117711550,4205,4205,4205,4205,0
|
|
20231102,161200,117711550,4205,4205,4205,4205,0
|
|
20231102,161100,117711550,4205,4205,4205,4205,0
|
|
20231102,161000,117711550,4205,4205,4205,4205,1000
|
|
20231102,160900,117711550,4205,4205,4205,4205,0
|
|
20231102,160800,117711550,4205,4205,4205,4205,0
|
|
20231102,160700,117711550,4205,4205,4205,4205,0
|
|
20231102,160600,117711550,4205,4205,4205,4205,0
|
|
20231102,160500,117711550,4205,4205,4205,4205,0
|
|
20231102,160400,117711550,4205,4205,4205,4205,0
|
|
20231102,160300,117711550,4205,4205,4205,4205,0
|
|
20231102,160200,117711550,4205,4205,4205,4205,0
|
|
20231102,160100,117711550,4205,4205,4205,4205,0
|
|
20231102,160000,117711550,4205,4205,4205,4205,0
|
|
20231102,155900,117711550,4205,4205,4205,4205,0
|
|
20231102,155800,117711550,4205,4205,4205,4205,0
|
|
20231102,155700,117711550,4205,4205,4205,4205,0
|
|
20231102,155600,117711550,4205,4205,4205,4205,0
|
|
20231102,155500,117711550,4205,4205,4205,4205,0
|
|
20231102,155400,117711550,4205,4205,4205,4205,0
|
|
20231102,155300,117711550,4205,4205,4205,4205,0
|
|
20231102,155200,117711550,4205,4205,4205,4205,0
|
|
20231102,155100,117711550,4205,4205,4205,4205,0
|
|
20231102,155000,117711550,4205,4205,4205,4205,0
|
|
20231102,154900,117711550,4205,4205,4205,4205,0
|
|
20231102,154800,117711550,4205,4205,4205,4205,0
|
|
20231102,154700,117711550,4205,4205,4205,4205,0
|
|
20231102,154600,117711550,4205,4205,4205,4205,0
|
|
20231102,154500,117711550,4205,4205,4205,4205,0
|
|
20231102,154400,117711550,4205,4205,4205,4205,0
|
|
20231102,154300,117711550,4205,4205,4205,4205,0
|
|
20231102,154200,117711550,4205,4205,4205,4205,0
|
|
20231102,154100,117711550,4205,4205,4205,4205,0
|
|
20231102,154000,117711550,4205,4205,4205,4205,1000
|
|
20231102,153900,117711550,4205,4205,4205,4205,0
|
|
20231102,153800,117711550,4205,4205,4205,4205,0
|
|
20231102,153700,117711550,4205,4205,4205,4205,0
|
|
20231102,153600,117711550,4205,4205,4205,4205,0
|
|
20231102,153500,117711550,4205,4205,4205,4205,0
|
|
20231102,153400,117711550,4205,4205,4205,4205,0
|
|
20231102,153300,117711550,4205,4205,4205,4205,0
|
|
20231102,153200,117711550,4205,4205,4205,4205,0
|
|
20231102,153100,117711550,4205,4205,4205,4205,0
|
|
20231102,153000,117711550,4205,4205,4205,4205,1000
|
|
20231102,152900,113506550,4200,4200,4200,4200,0
|
|
20231102,152800,113506550,4200,4200,4200,4200,0
|
|
20231102,152700,113506550,4200,4200,4200,4200,0
|
|
20231102,152600,113506550,4200,4200,4200,4200,0
|
|
20231102,152500,113506550,4200,4200,4200,4200,0
|
|
20231102,152400,113506550,4200,4200,4200,4200,0
|
|
20231102,152300,113506550,4200,4200,4200,4200,0
|
|
20231102,152200,113506550,4200,4200,4200,4200,0
|
|
20231102,152100,113506550,4200,4200,4200,4200,0
|
|
20231102,152000,113506550,4200,4200,4200,4200,0
|
|
20231102,151900,113506550,4200,4200,4200,4200,0
|
|
20231102,151800,113506550,4200,4200,4200,4200,0
|
|
20231102,151700,113506550,4200,4200,4200,4200,0
|
|
20231102,151600,113506550,4200,4165,4200,4165,157
|
|
20231102,151500,112848835,4190,4190,4190,4190,3
|
|
20231102,151400,112836265,4200,4200,4200,4200,0
|
|
20231102,151300,112836265,4200,4165,4200,4165,6
|
|
20231102,151200,112811240,4200,4200,4200,4200,0
|
|
20231102,151100,112811240,4200,4190,4200,4190,3
|
|
20231102,151000,112798660,4200,4200,4200,4200,0
|
|
20231102,150900,112798660,4200,4200,4200,4200,0
|
|
20231102,150800,112798660,4200,4200,4200,4200,0
|
|
20231102,150700,112798660,4200,4200,4200,4200,0
|
|
20231102,150600,112798660,4200,4200,4200,4200,0
|
|
20231102,150500,112798660,4200,4190,4200,4190,159
|
|
20231102,150400,112132440,4190,4170,4190,4160,501
|
|
20231102,150300,110047230,4195,4195,4195,4195,0
|
|
20231102,150200,110047230,4195,4175,4200,4170,384
|
|
20231102,150100,108439130,4185,4185,4185,4185,0
|
|
20231102,150000,108439130,4185,4185,4185,4185,0
|
|
20231102,145900,108439130,4185,4185,4185,4185,10
|
|
20231102,145800,108397280,4195,4195,4195,4195,0
|
|
20231102,145700,108397280,4195,4195,4195,4195,2
|
|
20231102,145600,108388890,4170,4185,4185,4170,100
|
|
20231102,145500,107971390,4200,4195,4200,4195,50
|
|
20231102,145400,107761635,4195,4185,4195,4185,96
|
|
20231102,145300,107359415,4185,4185,4185,4185,5
|
|
20231102,145200,107338490,4185,4185,4185,4185,964
|
|
20231102,145100,103304150,4185,4185,4185,4185,0
|
|
20231102,145000,103304150,4185,4185,4185,4185,0
|
|
20231102,144900,103304150,4185,4185,4185,4185,0
|
|
20231102,144800,103304150,4185,4185,4185,4185,0
|
|
20231102,144700,103304150,4185,4185,4185,4185,0
|
|
20231102,144600,103304150,4185,4185,4185,4185,0
|
|
20231102,144500,103304150,4185,4185,4185,4185,0
|
|
20231102,144400,103304150,4185,4185,4185,4185,0
|
|
20231102,144300,103304150,4185,4185,4185,4185,1
|
|
20231102,144200,103299965,4190,4190,4190,4190,0
|
|
20231102,144100,103299965,4190,4190,4190,4190,0
|
|
20231102,144000,103299965,4190,4190,4190,4190,1
|
|
20231102,143900,103295775,4175,4175,4175,4175,1
|
|
20231102,143800,103291600,4190,4190,4190,4190,0
|
|
20231102,143700,103291600,4190,4190,4190,4190,0
|
|
20231102,143600,103291600,4190,4190,4190,4190,0
|
|
20231102,143500,103291600,4190,4190,4190,4190,0
|
|
20231102,143400,103291600,4190,4190,4190,4190,0
|
|
20231102,143300,103291600,4190,4190,4190,4190,11
|
|
20231102,143200,103245510,4195,4195,4195,4195,0
|
|
20231102,143100,103245510,4195,4195,4195,4195,0
|
|
20231102,143000,103245510,4195,4195,4195,4195,0
|
|
20231102,142900,103245510,4195,4195,4195,4195,0
|
|
20231102,142800,103245510,4195,4195,4195,4195,0
|
|
20231102,142700,103245510,4195,4195,4195,4195,0
|
|
20231102,142600,103245510,4195,4195,4195,4195,0
|
|
20231102,142500,103245510,4195,4195,4195,4195,0
|
|
20231102,142400,103245510,4195,4195,4195,4195,1
|
|
20231102,142300,103241315,4205,4205,4205,4205,0
|
|
20231102,142200,103241315,4205,4205,4205,4205,0
|
|
20231102,142100,103241315,4205,4205,4205,4205,0
|
|
20231102,142000,103241315,4205,4205,4205,4205,0
|
|
20231102,141900,103241315,4205,4205,4205,4205,0
|
|
20231102,141800,103241315,4205,4205,4205,4205,0
|
|
20231102,141700,103241315,4205,4205,4205,4205,0
|
|
20231102,141600,103241315,4205,4205,4205,4205,0
|
|
20231102,141500,103241315,4205,4205,4205,4205,0
|
|
20231102,141400,103241315,4205,4205,4205,4205,10
|
|
20231102,141300,103199265,4205,4185,4205,4170,556
|
|
20231102,141200,100869875,4185,4185,4185,4185,10
|
|
20231102,141100,100828025,4205,4205,4205,4205,0
|
|
20231102,141000,100828025,4205,4205,4205,4205,0
|
|
20231102,140900,100828025,4205,4205,4205,4205,0
|
|
20231102,140800,100828025,4205,4205,4205,4205,0
|
|
20231102,140700,100828025,4205,4200,4205,4200,16
|
|
20231102,140600,100760795,4175,4205,4205,4175,51
|
|
20231102,140500,100547810,4175,4180,4210,4175,240
|
|
20231102,140400,99545335,4210,4210,4210,4210,0
|
|
20231102,140300,99545335,4210,4210,4210,4210,0
|
|
20231102,140200,99545335,4210,4210,4210,4210,0
|
|
20231102,140100,99545335,4210,4210,4210,4210,0
|
|
20231102,140000,99545335,4210,4210,4210,4210,0
|
|
20231102,135900,99545335,4210,4190,4210,4190,51
|
|
20231102,135800,99331625,4210,4210,4210,4210,0
|
|
20231102,135700,99331625,4210,4210,4210,4210,0
|
|
20231102,135600,99331625,4210,4210,4210,4210,0
|
|
20231102,135500,99331625,4210,4210,4210,4210,0
|
|
20231102,135400,99331625,4210,4210,4210,4210,0
|
|
20231102,135300,99331625,4210,4210,4210,4210,0
|
|
20231102,135200,99331625,4210,4210,4210,4210,0
|
|
20231102,135100,99331625,4210,4210,4210,4210,0
|
|
20231102,135000,99331625,4210,4210,4210,4210,0
|
|
20231102,134900,99331625,4210,4210,4210,4210,0
|
|
20231102,134800,99331625,4210,4210,4210,4210,0
|
|
20231102,134700,99331625,4210,4210,4210,4210,0
|
|
20231102,134600,99331625,4210,4210,4210,4210,0
|
|
20231102,134500,99331625,4210,4210,4210,4210,2
|
|
20231102,134400,99323205,4210,4210,4210,4210,0
|
|
20231102,134300,99323205,4210,4210,4210,4210,0
|
|
20231102,134200,99323205,4210,4210,4210,4210,0
|
|
20231102,134100,99323205,4210,4210,4210,4210,0
|
|
20231102,134000,99323205,4210,4210,4210,4210,2
|
|
20231102,133900,99314785,4190,4190,4190,4190,100
|
|
20231102,133800,98895785,4210,4210,4210,4210,0
|
|
20231102,133700,98895785,4210,4210,4210,4210,0
|
|
20231102,133600,98895785,4210,4210,4210,4210,0
|
|
20231102,133500,98895785,4210,4210,4210,4210,0
|
|
20231102,133400,98895785,4210,4185,4210,4185,45
|
|
20231102,133300,98707435,4210,4210,4210,4210,0
|
|
20231102,133200,98707435,4210,4210,4210,4210,0
|
|
20231102,133100,98707435,4210,4210,4210,4210,0
|
|
20231102,133000,98707435,4210,4210,4210,4210,496
|
|
20231102,132900,96619275,4210,4210,4210,4210,0
|
|
20231102,132800,96619275,4210,4210,4210,4210,0
|
|
20231102,132700,96619275,4210,4210,4210,4210,1
|
|
20231102,132600,96615065,4180,4180,4180,4180,102
|
|
20231102,132500,96188705,4210,4210,4210,4210,0
|
|
20231102,132400,96188705,4210,4210,4210,4210,0
|
|
20231102,132300,96188705,4210,4180,4210,4180,20
|
|
20231102,132200,96104845,4210,4180,4210,4180,4
|
|
20231102,132100,96088095,4210,4200,4210,4200,273
|
|
20231102,132000,94941420,4210,4210,4210,4205,305
|
|
20231102,131900,93657420,4210,4200,4210,4200,57
|
|
20231102,131800,93417920,4205,4205,4205,4205,5
|
|
20231102,131700,93396895,4210,4195,4210,4195,335
|
|
20231102,131600,91990120,4200,4200,4200,4200,0
|
|
20231102,131500,91990120,4200,4165,4200,4165,7
|
|
20231102,131400,91960895,4205,4205,4205,4205,0
|
|
20231102,131300,91960895,4205,4205,4205,4205,0
|
|
20231102,131200,91960895,4205,4205,4205,4205,0
|
|
20231102,131100,91960895,4205,4205,4205,4205,0
|
|
20231102,131000,91960895,4205,4180,4205,4180,82
|
|
20231102,130900,91617910,4210,4210,4210,4210,0
|
|
20231102,130800,91617910,4210,4210,4210,4210,0
|
|
20231102,130700,91617910,4210,4210,4210,4210,0
|
|
20231102,130600,91617910,4210,4210,4210,4210,0
|
|
20231102,130500,91617910,4210,4210,4210,4210,0
|
|
20231102,130400,91617910,4210,4210,4210,4210,0
|
|
20231102,130300,91617910,4210,4210,4210,4210,0
|
|
20231102,130200,91617910,4210,4210,4210,4210,0
|
|
20231102,130100,91617910,4210,4210,4210,4210,0
|
|
20231102,130000,91617910,4210,4210,4210,4210,0
|
|
20231102,125900,91617910,4210,4210,4210,4210,0
|
|
20231102,125800,91617910,4210,4210,4210,4210,0
|
|
20231102,125700,91617910,4210,4210,4210,4210,0
|
|
20231102,125600,91617910,4210,4210,4210,4210,0
|
|
20231102,125500,91617910,4210,4210,4210,4210,0
|
|
20231102,125400,91617910,4210,4210,4210,4210,0
|
|
20231102,125300,91617910,4210,4180,4210,4180,820
|
|
20231102,125200,88190040,4210,4210,4210,4210,0
|
|
20231102,125100,88190040,4210,4210,4210,4210,0
|
|
20231102,125000,88190040,4210,4185,4210,4185,109
|
|
20231102,124900,87731760,4210,4210,4210,4210,0
|
|
20231102,124800,87731760,4210,4210,4210,4210,0
|
|
20231102,124700,87731760,4210,4210,4210,4210,0
|
|
20231102,124600,87731760,4210,4210,4210,4210,0
|
|
20231102,124500,87731760,4210,4210,4210,4210,0
|
|
20231102,124400,87731760,4210,4210,4210,4210,0
|
|
20231102,124300,87731760,4210,4210,4210,4210,0
|
|
20231102,124200,87731760,4210,4210,4210,4210,0
|
|
20231102,124100,87731760,4210,4210,4210,4210,0
|
|
20231102,124000,87731760,4210,4210,4210,4210,0
|
|
20231102,123900,87731760,4210,4210,4210,4210,0
|
|
20231102,123800,87731760,4210,4210,4210,4210,0
|
|
20231102,123700,87731760,4210,4210,4210,4210,0
|
|
20231102,123600,87731760,4210,4210,4210,4210,0
|
|
20231102,123500,87731760,4210,4210,4210,4210,0
|
|
20231102,123400,87731760,4210,4210,4210,4210,0
|
|
20231102,123300,87731760,4210,4185,4210,4185,131
|
|
20231102,123200,87182915,4180,4180,4180,4180,128
|
|
20231102,123100,86647875,4180,4180,4180,4180,0
|
|
20231102,123000,86647875,4180,4160,4180,4125,910
|
|
20231102,122900,82884105,4205,4205,4205,4205,0
|
|
20231102,122800,82884105,4205,4205,4205,4205,0
|
|
20231102,122700,82884105,4205,4205,4205,4205,0
|
|
20231102,122600,82884105,4205,4205,4205,4205,0
|
|
20231102,122500,82884105,4205,4205,4205,4205,0
|
|
20231102,122400,82884105,4205,4160,4205,4160,23
|
|
20231102,122300,82788010,4205,4205,4205,4205,0
|
|
20231102,122200,82788010,4205,4205,4205,4205,0
|
|
20231102,122100,82788010,4205,4205,4205,4205,0
|
|
20231102,122000,82788010,4205,4205,4205,4205,0
|
|
20231102,121900,82788010,4205,4205,4205,4205,0
|
|
20231102,121800,82788010,4205,4205,4205,4205,0
|
|
20231102,121700,82788010,4205,4205,4205,4205,0
|
|
20231102,121600,82788010,4205,4195,4205,4195,40
|
|
20231102,121500,82620105,4205,4205,4205,4205,0
|
|
20231102,121400,82620105,4205,4205,4205,4205,0
|
|
20231102,121300,82620105,4205,4205,4205,4205,0
|
|
20231102,121200,82620105,4205,4205,4205,4205,0
|
|
20231102,121100,82620105,4205,4205,4205,4205,0
|
|
20231102,121000,82620105,4205,4205,4205,4205,0
|
|
20231102,120900,82620105,4205,4170,4205,4165,502
|
|
20231102,120800,80529065,4210,4210,4210,4210,0
|
|
20231102,120700,80529065,4210,4210,4210,4210,400
|
|
20231102,120600,78845065,4210,4210,4210,4210,0
|
|
20231102,120500,78845065,4210,4210,4210,4210,0
|
|
20231102,120400,78845065,4210,4210,4210,4210,0
|
|
20231102,120300,78845065,4210,4170,4210,4170,525
|
|
20231102,120200,76654935,4210,4210,4210,4210,0
|
|
20231102,120100,76654935,4210,4160,4210,4160,26
|
|
20231102,120000,76545640,4210,4210,4210,4210,0
|
|
20231102,115900,76545640,4210,4210,4210,4210,0
|
|
20231102,115800,76545640,4210,4210,4210,4210,0
|
|
20231102,115700,76545640,4210,4210,4210,4210,0
|
|
20231102,115600,76545640,4210,4210,4210,4210,0
|
|
20231102,115500,76545640,4210,4210,4210,4210,0
|
|
20231102,115400,76545640,4210,4210,4210,4210,0
|
|
20231102,115300,76545640,4210,4210,4210,4210,0
|
|
20231102,115200,76545640,4210,4210,4210,4210,0
|
|
20231102,115100,76545640,4210,4210,4210,4210,0
|
|
20231102,115000,76545640,4210,4210,4210,4210,0
|
|
20231102,114900,76545640,4210,4205,4210,4205,60
|
|
20231102,114800,76293290,4170,4170,4170,4170,119
|
|
20231102,114700,75797060,4210,4210,4210,4210,0
|
|
20231102,114600,75797060,4210,4210,4210,4210,0
|
|
20231102,114500,75797060,4210,4180,4210,4160,357
|
|
20231102,114400,74306415,4210,4210,4210,4210,0
|
|
20231102,114300,74306415,4210,4210,4210,4210,0
|
|
20231102,114200,74306415,4210,4210,4210,4210,0
|
|
20231102,114100,74306415,4210,4210,4210,4210,1
|
|
20231102,114000,74302205,4185,4200,4200,4185,233
|
|
20231102,113900,73326605,4210,4210,4210,4210,7
|
|
20231102,113800,73297135,4200,4200,4200,4200,0
|
|
20231102,113700,73297135,4200,4200,4200,4200,1200
|
|
20231102,113600,68257135,4215,4215,4215,4215,0
|
|
20231102,113500,68257135,4215,4215,4215,4215,0
|
|
20231102,113400,68257135,4215,4215,4215,4215,0
|
|
20231102,113300,68257135,4215,4215,4215,4215,0
|
|
20231102,113200,68257135,4215,4215,4215,4215,0
|
|
20231102,113100,68257135,4215,4215,4215,4215,0
|
|
20231102,113000,68257135,4215,4215,4215,4215,0
|
|
20231102,112900,68257135,4215,4215,4215,4215,0
|
|
20231102,112800,68257135,4215,4215,4215,4215,0
|
|
20231102,112700,68257135,4215,4215,4215,4215,0
|
|
20231102,112600,68257135,4215,4215,4215,4215,0
|
|
20231102,112500,68257135,4215,4215,4215,4215,0
|
|
20231102,112400,68257135,4215,4215,4215,4215,0
|
|
20231102,112300,68257135,4215,4215,4215,4215,0
|
|
20231102,112200,68257135,4215,4215,4215,4215,0
|
|
20231102,112100,68257135,4215,4215,4215,4215,0
|
|
20231102,112000,68257135,4215,4215,4215,4215,0
|
|
20231102,111900,68257135,4215,4215,4215,4215,0
|
|
20231102,111800,68257135,4215,4215,4215,4215,0
|
|
20231102,111700,68257135,4215,4215,4215,4215,0
|
|
20231102,111600,68257135,4215,4215,4215,4215,0
|
|
20231102,111500,68257135,4215,4215,4215,4215,0
|
|
20231102,111400,68257135,4215,4215,4215,4215,0
|
|
20231102,111300,68257135,4215,4215,4215,4215,0
|
|
20231102,111200,68257135,4215,4215,4215,4215,0
|
|
20231102,111100,68257135,4215,4210,4215,4210,20
|
|
20231102,111000,68172920,4215,4215,4215,4215,0
|
|
20231102,110900,68172920,4215,4215,4215,4215,0
|
|
20231102,110800,68172920,4215,4215,4215,4215,0
|
|
20231102,110700,68172920,4215,4215,4215,4215,0
|
|
20231102,110600,68172920,4215,4215,4215,4215,0
|
|
20231102,110500,68172920,4215,4215,4215,4215,0
|
|
20231102,110400,68172920,4215,4215,4215,4215,0
|
|
20231102,110300,68172920,4215,4215,4215,4215,0
|
|
20231102,110200,68172920,4215,4215,4215,4215,0
|
|
20231102,110100,68172920,4215,4215,4215,4215,0
|
|
20231102,110000,68172920,4215,4215,4215,4215,0
|
|
20231102,105900,68172920,4215,4215,4215,4215,5
|
|
20231102,105800,68151845,4215,4215,4215,4165,4
|
|
20231102,105700,68135035,4215,4215,4215,4215,700
|
|
20231102,105600,65184535,4215,4215,4215,4215,0
|
|
20231102,105500,65184535,4215,4215,4215,4215,0
|
|
20231102,105400,65184535,4215,4215,4215,4215,0
|
|
20231102,105300,65184535,4215,4215,4215,4215,1
|
|
20231102,105200,65180320,4210,4200,4210,4200,100
|
|
20231102,105100,64760250,4200,4200,4200,4200,3
|
|
20231102,105000,64747650,4200,4200,4200,4200,166
|
|
20231102,104900,64050450,4200,4200,4200,4200,0
|
|
20231102,104800,64050450,4200,4195,4200,4195,1000
|
|
20231102,104700,59850495,4200,4200,4200,4200,0
|
|
20231102,104600,59850495,4200,4200,4200,4200,0
|
|
20231102,104500,59850495,4200,4200,4200,4200,7
|
|
20231102,104400,59821095,4200,4195,4200,4195,10
|
|
20231102,104300,59779140,4200,4200,4200,4200,0
|
|
20231102,104200,59779140,4200,4200,4200,4200,0
|
|
20231102,104100,59779140,4200,4200,4200,4200,0
|
|
20231102,104000,59779140,4200,4200,4200,4200,0
|
|
20231102,103900,59779140,4200,4200,4200,4200,0
|
|
20231102,103800,59779140,4200,4200,4200,4200,0
|
|
20231102,103700,59779140,4200,4200,4200,4200,0
|
|
20231102,103600,59779140,4200,4175,4200,4175,2000
|
|
20231102,103500,51399785,4180,4180,4180,4180,0
|
|
20231102,103400,51399785,4180,4175,4180,4140,92
|
|
20231102,103300,51015710,4175,4175,4175,4175,0
|
|
20231102,103200,51015710,4175,4175,4175,4175,0
|
|
20231102,103100,51015710,4175,4175,4175,4175,0
|
|
20231102,103000,51015710,4175,4135,4175,4135,1451
|
|
20231102,102900,44970285,4155,4155,4155,4155,0
|
|
20231102,102800,44970285,4155,4155,4155,4155,0
|
|
20231102,102700,44970285,4155,4155,4155,4155,0
|
|
20231102,102600,44970285,4155,4155,4155,4155,0
|
|
20231102,102500,44970285,4155,4155,4155,4155,0
|
|
20231102,102400,44970285,4155,4155,4155,4155,10
|
|
20231102,102300,44928735,4155,4155,4155,4155,0
|
|
20231102,102200,44928735,4155,4155,4155,4155,0
|
|
20231102,102100,44928735,4155,4155,4155,4155,0
|
|
20231102,102000,44928735,4155,4155,4155,4155,0
|
|
20231102,101900,44928735,4155,4155,4155,4155,0
|
|
20231102,101800,44928735,4155,4155,4155,4155,0
|
|
20231102,101700,44928735,4155,4155,4155,4155,0
|
|
20231102,101600,44928735,4155,4155,4155,4155,0
|
|
20231102,101500,44928735,4155,4135,4155,4130,514
|
|
20231102,101400,42805805,4155,4155,4155,4155,0
|
|
20231102,101300,42805805,4155,4155,4155,4155,0
|
|
20231102,101200,42805805,4155,4155,4155,4155,0
|
|
20231102,101100,42805805,4155,4130,4155,4130,11
|
|
20231102,101000,42760350,4155,4130,4155,4130,2
|
|
20231102,100900,42752065,4155,4150,4155,4150,20
|
|
20231102,100800,42669020,4150,4150,4150,4150,15
|
|
20231102,100700,42606770,4160,4160,4160,4160,0
|
|
20231102,100600,42606770,4160,4160,4160,4160,0
|
|
20231102,100500,42606770,4160,4150,4160,4150,20
|
|
20231102,100400,42523710,4160,4160,4160,4160,0
|
|
20231102,100300,42523710,4160,4160,4160,4160,0
|
|
20231102,100200,42523710,4160,4160,4160,4160,0
|
|
20231102,100100,42523710,4160,4160,4160,4160,0
|
|
20231102,100000,42523710,4160,4155,4160,4155,10
|
|
20231102,095900,42482135,4115,4115,4115,4115,2
|
|
20231102,095800,42473905,4160,4160,4160,4160,0
|
|
20231102,095700,42473905,4160,4155,4160,4155,15
|
|
20231102,095600,42411565,4160,4160,4160,4160,0
|
|
20231102,095500,42411565,4160,4125,4160,4105,375
|
|
20231102,095400,40868285,4165,4160,4165,4160,365
|
|
20231102,095300,39348800,4160,4160,4160,4160,0
|
|
20231102,095200,39348800,4160,4155,4160,4155,12
|
|
20231102,095100,39298935,4155,4155,4155,4155,939
|
|
20231102,095000,35397390,4160,4160,4160,4160,0
|
|
20231102,094900,35397390,4160,4150,4160,4150,50
|
|
20231102,094800,35189755,4160,4160,4160,4160,0
|
|
20231102,094700,35189755,4160,4160,4160,4160,0
|
|
20231102,094600,35189755,4160,4120,4160,4110,501
|
|
20231102,094500,33128165,4160,4125,4160,4120,3001
|
|
20231102,094400,20763015,4160,4135,4165,4125,352
|
|
20231102,094300,19308630,4160,4155,4160,4155,110
|
|
20231102,094200,18851095,4160,4130,4160,4130,356
|
|
20231102,094100,17380505,4160,4160,4160,4160,0
|
|
20231102,094000,17380505,4160,4160,4160,4160,1
|
|
20231102,093900,17376345,4155,4155,4155,4155,14
|
|
20231102,093800,17318175,4160,4160,4160,4160,0
|
|
20231102,093700,17318175,4160,4160,4160,4160,0
|
|
20231102,093600,17318175,4160,4150,4160,4145,300
|
|
20231102,093500,16071780,4155,4150,4155,4150,70
|
|
20231102,093400,15781275,4160,4160,4160,4160,0
|
|
20231102,093300,15781275,4160,4160,4160,4160,0
|
|
20231102,093200,15781275,4160,4160,4160,4160,0
|
|
20231102,093100,15781275,4160,4160,4165,4160,22
|
|
20231102,093000,15689730,4150,4145,4150,4145,241
|
|
20231102,092900,14689680,4150,4150,4150,4150,0
|
|
20231102,092800,14689680,4150,4150,4150,4150,0
|
|
20231102,092700,14689680,4150,4150,4150,4150,0
|
|
20231102,092600,14689680,4150,4125,4150,4120,177
|
|
20231102,092500,13960215,4160,4160,4165,4120,1286
|
|
20231102,092400,8645050,4165,4165,4165,4165,0
|
|
20231102,092300,8645050,4165,4165,4165,4165,0
|
|
20231102,092200,8645050,4165,4150,4165,4140,228
|
|
20231102,092100,7699655,4165,4165,4165,4165,0
|
|
20231102,092000,7699655,4165,4155,4165,4155,10
|
|
20231102,091900,7658085,4155,4155,4155,4155,100
|
|
20231102,091800,7242585,4165,4160,4170,4160,50
|
|
20231102,091700,7034415,4155,4150,4155,4150,392
|
|
20231102,091600,5406155,4155,4150,4155,4150,27
|
|
20231102,091500,5294100,4155,4155,4155,4155,0
|
|
20231102,091400,5294100,4155,4145,4155,4145,10
|
|
20231102,091300,5252575,4125,4145,4150,4125,301
|
|
20231102,091200,4003460,4150,4150,4150,4145,342
|
|
20231102,091100,2584175,4150,4145,4150,4145,16
|
|
20231102,091000,2517850,4145,4150,4150,4115,75
|
|
20231102,090900,2206955,4140,4140,4140,4140,2
|
|
20231102,090800,2198675,4145,4120,4145,4120,76
|
|
20231102,090700,1884205,4160,4160,4160,4160,0
|
|
20231102,090600,1884205,4160,4160,4160,4160,1
|
|
20231102,090500,1880045,4130,4135,4135,4130,87
|
|
20231102,090400,1520705,4165,4165,4165,4165,10
|
|
20231102,090300,1479055,4165,4165,4165,4165,5
|
|
20231102,090200,1458230,4190,4190,4190,4190,0
|
|
20231102,090100,1458230,4190,4140,4200,4140,236
|
|
20231102,090000,474760,4160,4165,4165,4160,114
|