663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200000,114371780,3645,3645,3645,3645,475
|
|
20231102,195900,114371780,3645,3645,3645,3645,0
|
|
20231102,195800,114371780,3645,3645,3645,3645,0
|
|
20231102,195700,114371780,3645,3645,3645,3645,0
|
|
20231102,195600,114371780,3645,3645,3645,3645,0
|
|
20231102,195500,114371780,3645,3645,3645,3645,0
|
|
20231102,195400,114371780,3645,3645,3645,3645,0
|
|
20231102,195300,114371780,3645,3645,3645,3645,0
|
|
20231102,195200,114371780,3645,3645,3645,3645,0
|
|
20231102,195100,114371780,3645,3645,3645,3645,0
|
|
20231102,195000,114371780,3645,3645,3645,3645,0
|
|
20231102,194900,114371780,3645,3645,3645,3645,0
|
|
20231102,194800,114371780,3645,3645,3645,3645,0
|
|
20231102,194700,114371780,3645,3645,3645,3645,0
|
|
20231102,194600,114371780,3645,3645,3645,3645,0
|
|
20231102,194500,114371780,3645,3645,3645,3645,0
|
|
20231102,194400,114371780,3645,3645,3645,3645,0
|
|
20231102,194300,114371780,3645,3645,3645,3645,0
|
|
20231102,194200,114371780,3645,3645,3645,3645,0
|
|
20231102,194100,114371780,3645,3645,3645,3645,0
|
|
20231102,194000,114371780,3645,3645,3645,3645,0
|
|
20231102,193900,114371780,3645,3645,3645,3645,0
|
|
20231102,193800,114371780,3645,3645,3645,3645,0
|
|
20231102,193700,114371780,3645,3645,3645,3645,0
|
|
20231102,193600,114371780,3645,3645,3645,3645,0
|
|
20231102,193500,114371780,3645,3645,3645,3645,0
|
|
20231102,193400,114371780,3645,3645,3645,3645,0
|
|
20231102,193300,114371780,3645,3645,3645,3645,0
|
|
20231102,193200,114371780,3645,3645,3645,3645,0
|
|
20231102,193100,114371780,3645,3645,3645,3645,0
|
|
20231102,193000,114371780,3645,3645,3645,3645,475
|
|
20231102,192900,114371780,3645,3645,3645,3645,0
|
|
20231102,192800,114371780,3645,3645,3645,3645,0
|
|
20231102,192700,114371780,3645,3645,3645,3645,0
|
|
20231102,192600,114371780,3645,3645,3645,3645,0
|
|
20231102,192500,114371780,3645,3645,3645,3645,0
|
|
20231102,192400,114371780,3645,3645,3645,3645,0
|
|
20231102,192300,114371780,3645,3645,3645,3645,0
|
|
20231102,192200,114371780,3645,3645,3645,3645,0
|
|
20231102,192100,114371780,3645,3645,3645,3645,0
|
|
20231102,192000,114371780,3645,3645,3645,3645,0
|
|
20231102,191900,114371780,3645,3645,3645,3645,0
|
|
20231102,191800,114371780,3645,3645,3645,3645,0
|
|
20231102,191700,114371780,3645,3645,3645,3645,0
|
|
20231102,191600,114371780,3645,3645,3645,3645,0
|
|
20231102,191500,114371780,3645,3645,3645,3645,0
|
|
20231102,191400,114371780,3645,3645,3645,3645,0
|
|
20231102,191300,114371780,3645,3645,3645,3645,0
|
|
20231102,191200,114371780,3645,3645,3645,3645,0
|
|
20231102,191100,114371780,3645,3645,3645,3645,0
|
|
20231102,191000,114371780,3645,3645,3645,3645,0
|
|
20231102,190900,114371780,3645,3645,3645,3645,0
|
|
20231102,190800,114371780,3645,3645,3645,3645,0
|
|
20231102,190700,114371780,3645,3645,3645,3645,0
|
|
20231102,190600,114371780,3645,3645,3645,3645,0
|
|
20231102,190500,114371780,3645,3645,3645,3645,0
|
|
20231102,190400,114371780,3645,3645,3645,3645,0
|
|
20231102,190300,114371780,3645,3645,3645,3645,0
|
|
20231102,190200,114371780,3645,3645,3645,3645,0
|
|
20231102,190100,114371780,3645,3645,3645,3645,0
|
|
20231102,190000,114371780,3645,3645,3645,3645,475
|
|
20231102,185900,114371780,3645,3645,3645,3645,0
|
|
20231102,185800,114371780,3645,3645,3645,3645,0
|
|
20231102,185700,114371780,3645,3645,3645,3645,0
|
|
20231102,185600,114371780,3645,3645,3645,3645,0
|
|
20231102,185500,114371780,3645,3645,3645,3645,0
|
|
20231102,185400,114371780,3645,3645,3645,3645,0
|
|
20231102,185300,114371780,3645,3645,3645,3645,0
|
|
20231102,185200,114371780,3645,3645,3645,3645,0
|
|
20231102,185100,114371780,3645,3645,3645,3645,0
|
|
20231102,185000,114371780,3645,3645,3645,3645,0
|
|
20231102,184900,114371780,3645,3645,3645,3645,0
|
|
20231102,184800,114371780,3645,3645,3645,3645,0
|
|
20231102,184700,114371780,3645,3645,3645,3645,0
|
|
20231102,184600,114371780,3645,3645,3645,3645,0
|
|
20231102,184500,114371780,3645,3645,3645,3645,0
|
|
20231102,184400,114371780,3645,3645,3645,3645,0
|
|
20231102,184300,114371780,3645,3645,3645,3645,0
|
|
20231102,184200,114371780,3645,3645,3645,3645,0
|
|
20231102,184100,114371780,3645,3645,3645,3645,0
|
|
20231102,184000,114371780,3645,3645,3645,3645,0
|
|
20231102,183900,114371780,3645,3645,3645,3645,0
|
|
20231102,183800,114371780,3645,3645,3645,3645,0
|
|
20231102,183700,114371780,3645,3645,3645,3645,0
|
|
20231102,183600,114371780,3645,3645,3645,3645,0
|
|
20231102,183500,114371780,3645,3645,3645,3645,0
|
|
20231102,183400,114371780,3645,3645,3645,3645,0
|
|
20231102,183300,114371780,3645,3645,3645,3645,0
|
|
20231102,183200,114371780,3645,3645,3645,3645,0
|
|
20231102,183100,114371780,3645,3645,3645,3645,0
|
|
20231102,183000,114371780,3645,3645,3645,3645,475
|
|
20231102,182900,114371780,3645,3645,3645,3645,0
|
|
20231102,182800,114371780,3645,3645,3645,3645,0
|
|
20231102,182700,114371780,3645,3645,3645,3645,0
|
|
20231102,182600,114371780,3645,3645,3645,3645,0
|
|
20231102,182500,114371780,3645,3645,3645,3645,0
|
|
20231102,182400,114371780,3645,3645,3645,3645,0
|
|
20231102,182300,114371780,3645,3645,3645,3645,0
|
|
20231102,182200,114371780,3645,3645,3645,3645,0
|
|
20231102,182100,114371780,3645,3645,3645,3645,0
|
|
20231102,182000,114371780,3645,3645,3645,3645,0
|
|
20231102,181900,114371780,3645,3645,3645,3645,0
|
|
20231102,181800,114371780,3645,3645,3645,3645,0
|
|
20231102,181700,114371780,3645,3645,3645,3645,0
|
|
20231102,181600,114371780,3645,3645,3645,3645,0
|
|
20231102,181500,114371780,3645,3645,3645,3645,0
|
|
20231102,181400,114371780,3645,3645,3645,3645,0
|
|
20231102,181300,114371780,3645,3645,3645,3645,0
|
|
20231102,181200,114371780,3645,3645,3645,3645,0
|
|
20231102,181100,114371780,3645,3645,3645,3645,0
|
|
20231102,181000,114371780,3645,3645,3645,3645,0
|
|
20231102,180900,114371780,3645,3645,3645,3645,0
|
|
20231102,180800,114371780,3645,3645,3645,3645,0
|
|
20231102,180700,114371780,3645,3645,3645,3645,0
|
|
20231102,180600,114371780,3645,3645,3645,3645,0
|
|
20231102,180500,114371780,3645,3645,3645,3645,0
|
|
20231102,180400,114371780,3645,3645,3645,3645,0
|
|
20231102,180300,114371780,3645,3645,3645,3645,0
|
|
20231102,180200,114371780,3645,3645,3645,3645,0
|
|
20231102,180100,114371780,3645,3645,3645,3645,0
|
|
20231102,180000,114371780,3645,3645,3645,3645,475
|
|
20231102,175900,114371780,3645,3645,3645,3645,0
|
|
20231102,175800,114371780,3645,3645,3645,3645,0
|
|
20231102,175700,114371780,3645,3645,3645,3645,0
|
|
20231102,175600,114371780,3645,3645,3645,3645,0
|
|
20231102,175500,114371780,3645,3645,3645,3645,0
|
|
20231102,175400,114371780,3645,3645,3645,3645,0
|
|
20231102,175300,114371780,3645,3645,3645,3645,0
|
|
20231102,175200,114371780,3645,3645,3645,3645,0
|
|
20231102,175100,114371780,3645,3645,3645,3645,0
|
|
20231102,175000,114371780,3645,3645,3645,3645,0
|
|
20231102,174900,114371780,3645,3645,3645,3645,0
|
|
20231102,174800,114371780,3645,3645,3645,3645,0
|
|
20231102,174700,114371780,3645,3645,3645,3645,0
|
|
20231102,174600,114371780,3645,3645,3645,3645,0
|
|
20231102,174500,114371780,3645,3645,3645,3645,0
|
|
20231102,174400,114371780,3645,3645,3645,3645,0
|
|
20231102,174300,114371780,3645,3645,3645,3645,0
|
|
20231102,174200,114371780,3645,3645,3645,3645,0
|
|
20231102,174100,114371780,3645,3645,3645,3645,0
|
|
20231102,174000,114371780,3645,3645,3645,3645,0
|
|
20231102,173900,114371780,3645,3645,3645,3645,0
|
|
20231102,173800,114371780,3645,3645,3645,3645,0
|
|
20231102,173700,114371780,3645,3645,3645,3645,0
|
|
20231102,173600,114371780,3645,3645,3645,3645,0
|
|
20231102,173500,114371780,3645,3645,3645,3645,0
|
|
20231102,173400,114371780,3645,3645,3645,3645,0
|
|
20231102,173300,114371780,3645,3645,3645,3645,0
|
|
20231102,173200,114371780,3645,3645,3645,3645,0
|
|
20231102,173100,114371780,3645,3645,3645,3645,0
|
|
20231102,173000,114371780,3645,3645,3645,3645,475
|
|
20231102,172900,114371780,3645,3645,3645,3645,0
|
|
20231102,172800,114371780,3645,3645,3645,3645,0
|
|
20231102,172700,114371780,3645,3645,3645,3645,0
|
|
20231102,172600,114371780,3645,3645,3645,3645,0
|
|
20231102,172500,114371780,3645,3645,3645,3645,0
|
|
20231102,172400,114371780,3645,3645,3645,3645,0
|
|
20231102,172300,114371780,3645,3645,3645,3645,0
|
|
20231102,172200,114371780,3645,3645,3645,3645,0
|
|
20231102,172100,114371780,3645,3645,3645,3645,0
|
|
20231102,172000,114371780,3645,3645,3645,3645,0
|
|
20231102,171900,114371780,3645,3645,3645,3645,0
|
|
20231102,171800,114371780,3645,3645,3645,3645,0
|
|
20231102,171700,114371780,3645,3645,3645,3645,0
|
|
20231102,171600,114371780,3645,3645,3645,3645,0
|
|
20231102,171500,114371780,3645,3645,3645,3645,0
|
|
20231102,171400,114371780,3645,3645,3645,3645,0
|
|
20231102,171300,114371780,3645,3645,3645,3645,0
|
|
20231102,171200,114371780,3645,3645,3645,3645,0
|
|
20231102,171100,114371780,3645,3645,3645,3645,0
|
|
20231102,171000,114371780,3645,3645,3645,3645,0
|
|
20231102,170900,114371780,3645,3645,3645,3645,0
|
|
20231102,170800,114371780,3645,3645,3645,3645,0
|
|
20231102,170700,114371780,3645,3645,3645,3645,0
|
|
20231102,170600,114371780,3645,3645,3645,3645,0
|
|
20231102,170500,114371780,3645,3645,3645,3645,0
|
|
20231102,170400,114371780,3645,3645,3645,3645,0
|
|
20231102,170300,114371780,3645,3645,3645,3645,0
|
|
20231102,170200,114371780,3645,3645,3645,3645,0
|
|
20231102,170100,114371780,3645,3645,3645,3645,0
|
|
20231102,170000,114371780,3645,3645,3645,3645,475
|
|
20231102,165900,114371780,3645,3645,3645,3645,0
|
|
20231102,165800,114371780,3645,3645,3645,3645,0
|
|
20231102,165700,114371780,3645,3645,3645,3645,0
|
|
20231102,165600,114371780,3645,3645,3645,3645,0
|
|
20231102,165500,114371780,3645,3645,3645,3645,0
|
|
20231102,165400,114371780,3645,3645,3645,3645,0
|
|
20231102,165300,114371780,3645,3645,3645,3645,0
|
|
20231102,165200,114371780,3645,3645,3645,3645,0
|
|
20231102,165100,114371780,3645,3645,3645,3645,0
|
|
20231102,165000,114371780,3645,3645,3645,3645,0
|
|
20231102,164900,114371780,3645,3645,3645,3645,0
|
|
20231102,164800,114371780,3645,3645,3645,3645,0
|
|
20231102,164700,114371780,3645,3645,3645,3645,0
|
|
20231102,164600,114371780,3645,3645,3645,3645,0
|
|
20231102,164500,114371780,3645,3645,3645,3645,0
|
|
20231102,164400,114371780,3645,3645,3645,3645,0
|
|
20231102,164300,114371780,3645,3645,3645,3645,0
|
|
20231102,164200,114371780,3645,3645,3645,3645,0
|
|
20231102,164100,114371780,3645,3645,3645,3645,0
|
|
20231102,164000,114371780,3645,3645,3645,3645,0
|
|
20231102,163900,114371780,3645,3645,3645,3645,0
|
|
20231102,163800,114371780,3645,3645,3645,3645,0
|
|
20231102,163700,114371780,3645,3645,3645,3645,0
|
|
20231102,163600,114371780,3645,3645,3645,3645,0
|
|
20231102,163500,114371780,3645,3645,3645,3645,0
|
|
20231102,163400,114371780,3645,3645,3645,3645,0
|
|
20231102,163300,114371780,3645,3645,3645,3645,0
|
|
20231102,163200,114371780,3645,3645,3645,3645,0
|
|
20231102,163100,114371780,3645,3645,3645,3645,0
|
|
20231102,163000,114371780,3645,3645,3645,3645,475
|
|
20231102,162900,114371780,3645,3645,3645,3645,0
|
|
20231102,162800,114371780,3645,3645,3645,3645,0
|
|
20231102,162700,114371780,3645,3645,3645,3645,0
|
|
20231102,162600,114371780,3645,3645,3645,3645,0
|
|
20231102,162500,114371780,3645,3645,3645,3645,0
|
|
20231102,162400,114371780,3645,3645,3645,3645,0
|
|
20231102,162300,114371780,3645,3645,3645,3645,0
|
|
20231102,162200,114371780,3645,3645,3645,3645,0
|
|
20231102,162100,114371780,3645,3645,3645,3645,0
|
|
20231102,162000,114371780,3645,3645,3645,3645,0
|
|
20231102,161900,114371780,3645,3645,3645,3645,0
|
|
20231102,161800,114371780,3645,3645,3645,3645,0
|
|
20231102,161700,114371780,3645,3645,3645,3645,0
|
|
20231102,161600,114371780,3645,3645,3645,3645,0
|
|
20231102,161500,114371780,3645,3645,3645,3645,0
|
|
20231102,161400,114371780,3645,3645,3645,3645,0
|
|
20231102,161300,114371780,3645,3645,3645,3645,0
|
|
20231102,161200,114371780,3645,3645,3645,3645,0
|
|
20231102,161100,114371780,3645,3645,3645,3645,0
|
|
20231102,161000,114371780,3645,3645,3645,3645,0
|
|
20231102,160900,114371780,3645,3645,3645,3645,0
|
|
20231102,160800,114371780,3645,3645,3645,3645,0
|
|
20231102,160700,114371780,3645,3645,3645,3645,0
|
|
20231102,160600,114371780,3645,3645,3645,3645,0
|
|
20231102,160500,114371780,3645,3645,3645,3645,0
|
|
20231102,160400,114371780,3645,3645,3645,3645,0
|
|
20231102,160300,114371780,3645,3645,3645,3645,0
|
|
20231102,160200,114371780,3645,3645,3645,3645,0
|
|
20231102,160100,114371780,3645,3645,3645,3645,0
|
|
20231102,160000,114371780,3645,3645,3645,3645,475
|
|
20231102,155900,114371780,3645,3645,3645,3645,0
|
|
20231102,155800,114371780,3645,3645,3645,3645,0
|
|
20231102,155700,114371780,3645,3645,3645,3645,0
|
|
20231102,155600,114371780,3645,3645,3645,3645,0
|
|
20231102,155500,114371780,3645,3645,3645,3645,0
|
|
20231102,155400,114371780,3645,3645,3645,3645,0
|
|
20231102,155300,114371780,3645,3645,3645,3645,0
|
|
20231102,155200,114371780,3645,3645,3645,3645,0
|
|
20231102,155100,114371780,3645,3645,3645,3645,0
|
|
20231102,155000,114371780,3645,3645,3645,3645,0
|
|
20231102,154900,114371780,3645,3645,3645,3645,0
|
|
20231102,154800,114371780,3645,3645,3645,3645,0
|
|
20231102,154700,114371780,3645,3645,3645,3645,0
|
|
20231102,154600,114371780,3645,3645,3645,3645,0
|
|
20231102,154500,114371780,3645,3645,3645,3645,0
|
|
20231102,154400,114371780,3645,3645,3645,3645,0
|
|
20231102,154300,114371780,3645,3645,3645,3645,0
|
|
20231102,154200,114371780,3645,3645,3645,3645,0
|
|
20231102,154100,114371780,3645,3645,3645,3645,0
|
|
20231102,154000,114371780,3645,3645,3645,3645,0
|
|
20231102,153900,114371780,3645,3645,3645,3645,0
|
|
20231102,153800,114371780,3645,3645,3645,3645,0
|
|
20231102,153700,114371780,3645,3645,3645,3645,0
|
|
20231102,153600,114371780,3645,3645,3645,3645,0
|
|
20231102,153500,114371780,3645,3645,3645,3645,0
|
|
20231102,153400,114371780,3645,3645,3645,3645,0
|
|
20231102,153300,114371780,3645,3645,3645,3645,0
|
|
20231102,153200,114371780,3645,3645,3645,3645,0
|
|
20231102,153100,114371780,3645,3645,3645,3645,0
|
|
20231102,153000,114371780,3645,3645,3645,3645,950
|
|
20231102,152900,112640405,3640,3640,3640,3640,0
|
|
20231102,152800,112640405,3640,3640,3640,3640,0
|
|
20231102,152700,112640405,3640,3640,3640,3640,0
|
|
20231102,152600,112640405,3640,3640,3640,3640,0
|
|
20231102,152500,112640405,3640,3640,3640,3640,0
|
|
20231102,152400,112640405,3640,3640,3640,3640,0
|
|
20231102,152300,112640405,3640,3640,3640,3640,0
|
|
20231102,152200,112640405,3640,3640,3640,3640,0
|
|
20231102,152100,112640405,3640,3640,3640,3640,0
|
|
20231102,152000,112640405,3640,3640,3640,3640,0
|
|
20231102,151900,112640405,3640,3640,3640,3640,0
|
|
20231102,151800,112640405,3640,3645,3645,3640,18
|
|
20231102,151700,112574860,3645,3640,3645,3640,114
|
|
20231102,151600,112159885,3640,3645,3645,3640,22
|
|
20231102,151500,112079795,3645,3650,3650,3645,65
|
|
20231102,151400,111842860,3650,3650,3650,3650,2
|
|
20231102,151300,111835560,3650,3650,3650,3650,37
|
|
20231102,151200,111700510,3650,3650,3650,3650,98
|
|
20231102,151100,111342810,3650,3650,3650,3650,2
|
|
20231102,151000,111335510,3650,3650,3650,3650,102
|
|
20231102,150900,110963210,3650,3650,3650,3650,2
|
|
20231102,150800,110955910,3645,3650,3650,3645,103
|
|
20231102,150700,110580465,3650,3650,3650,3650,1
|
|
20231102,150600,110576815,3650,3650,3650,3650,2
|
|
20231102,150500,110569515,3650,3650,3650,3650,2
|
|
20231102,150400,110562215,3650,3650,3650,3650,2
|
|
20231102,150300,110554915,3650,3645,3650,3645,20
|
|
20231102,150200,110482005,3645,3650,3650,3645,313
|
|
20231102,150100,109341110,3650,3650,3650,3650,1
|
|
20231102,150000,109337460,3645,3650,3650,3645,6
|
|
20231102,145900,109315580,3650,3650,3650,3650,2
|
|
20231102,145800,109308280,3645,3650,3650,3645,52
|
|
20231102,145700,109118615,3650,3650,3650,3650,2
|
|
20231102,145600,109111315,3650,3650,3650,3650,2
|
|
20231102,145500,109104015,3650,3650,3650,3650,1
|
|
20231102,145400,109100365,3650,3650,3650,3650,2
|
|
20231102,145300,109093065,3650,3650,3650,3650,2
|
|
20231102,145200,109085765,3650,3650,3650,3650,2
|
|
20231102,145100,109078465,3650,3650,3650,3650,152
|
|
20231102,145000,108523665,3650,3650,3650,3650,1
|
|
20231102,144900,108520015,3650,3650,3650,3650,2
|
|
20231102,144800,108512715,3650,3650,3650,3645,139
|
|
20231102,144700,108005370,3650,3650,3650,3650,2
|
|
20231102,144600,107998070,3650,3650,3650,3650,2
|
|
20231102,144500,107990770,3650,3650,3650,3650,12
|
|
20231102,144400,107946970,3650,3650,3650,3650,1
|
|
20231102,144300,107943320,3650,3650,3650,3650,2
|
|
20231102,144200,107936020,3650,3650,3650,3650,2
|
|
20231102,144100,107928720,3650,3650,3650,3650,2
|
|
20231102,144000,107921420,3640,3650,3650,3640,102
|
|
20231102,143900,107550120,3640,3650,3650,3640,12
|
|
20231102,143800,107506420,3640,3650,3650,3640,171
|
|
20231102,143700,106882290,3650,3650,3650,3650,2
|
|
20231102,143600,106874990,3650,3645,3650,3645,4
|
|
20231102,143500,106860400,3650,3650,3650,3650,2
|
|
20231102,143400,106853100,3650,3650,3650,3650,2
|
|
20231102,143300,106845800,3650,3650,3650,3650,2
|
|
20231102,143200,106838500,3650,3650,3650,3650,2
|
|
20231102,143100,106831200,3645,3650,3650,3645,3
|
|
20231102,143000,106820255,3650,3650,3650,3650,2
|
|
20231102,142900,106812955,3650,3650,3650,3650,2
|
|
20231102,142800,106805655,3645,3645,3645,3645,91
|
|
20231102,142700,106473960,3645,3645,3645,3645,3
|
|
20231102,142600,106463025,3640,3645,3645,3640,4
|
|
20231102,142500,106448460,3645,3645,3645,3645,2
|
|
20231102,142400,106441170,3645,3645,3645,3645,2
|
|
20231102,142300,106433880,3645,3645,3645,3645,2
|
|
20231102,142200,106426590,3645,3645,3645,3645,14
|
|
20231102,142100,106375560,3645,3645,3645,3645,29
|
|
20231102,142000,106269855,3645,3645,3645,3645,2
|
|
20231102,141900,106262565,3645,3645,3645,3645,2
|
|
20231102,141800,106255275,3640,3645,3645,3640,67
|
|
20231102,141700,106011385,3640,3645,3645,3640,7
|
|
20231102,141600,105985890,3645,3645,3645,3645,2
|
|
20231102,141500,105978600,3645,3645,3645,3645,102
|
|
20231102,141400,105606810,3645,3645,3645,3645,2
|
|
20231102,141300,105599520,3645,3645,3645,3645,2
|
|
20231102,141200,105592230,3645,3645,3645,3645,3
|
|
20231102,141100,105581295,3645,3645,3645,3645,2
|
|
20231102,141000,105574005,3645,3645,3645,3645,2
|
|
20231102,140900,105566715,3645,3645,3645,3645,1
|
|
20231102,140800,105563070,3645,3645,3645,3645,58
|
|
20231102,140700,105351660,3645,3645,3645,3645,110
|
|
20231102,140600,104950710,3645,3645,3645,3645,2
|
|
20231102,140500,104943420,3645,3645,3645,3645,2
|
|
20231102,140400,104936130,3645,3645,3645,3645,2
|
|
20231102,140300,104928840,3645,3645,3645,3645,1
|
|
20231102,140200,104925195,3645,3645,3645,3645,3
|
|
20231102,140100,104914260,3645,3645,3645,3645,2
|
|
20231102,140000,104906970,3645,3645,3645,3645,2
|
|
20231102,135900,104899680,3645,3645,3645,3645,2
|
|
20231102,135800,104892390,3645,3645,3645,3645,92
|
|
20231102,135700,104557050,3645,3645,3645,3645,3
|
|
20231102,135600,104546115,3645,3645,3645,3645,2
|
|
20231102,135500,104538825,3645,3645,3645,3645,2
|
|
20231102,135400,104531535,3645,3645,3645,3645,2
|
|
20231102,135300,104524245,3645,3645,3645,3645,2
|
|
20231102,135200,104516955,3640,3645,3645,3640,4
|
|
20231102,135100,104502385,3645,3645,3645,3645,2290
|
|
20231102,135000,96155335,3650,3650,3650,3650,2
|
|
20231102,134900,96148035,3650,3650,3650,3650,2
|
|
20231102,134800,96140735,3650,3650,3650,3650,2
|
|
20231102,134700,96133435,3645,3650,3650,3645,309
|
|
20231102,134600,95007115,3650,3650,3650,3650,1
|
|
20231102,134500,95003465,3645,3650,3650,3645,27
|
|
20231102,134400,94905040,3650,3650,3650,3650,2
|
|
20231102,134300,94897740,3650,3660,3660,3650,4
|
|
20231102,134200,94883120,3660,3660,3660,3660,3
|
|
20231102,134100,94872140,3655,3655,3655,3655,2
|
|
20231102,134000,94864830,3660,3655,3660,3655,11
|
|
20231102,133900,94824580,3655,3655,3655,3655,2
|
|
20231102,133800,94817270,3655,3655,3655,3655,120
|
|
20231102,133700,94378670,3655,3655,3655,3655,3
|
|
20231102,133600,94367705,3655,3655,3655,3655,2
|
|
20231102,133500,94360395,3645,3660,3660,3645,461
|
|
20231102,133400,92675565,3660,3660,3660,3660,1
|
|
20231102,133300,92671905,3660,3660,3660,3660,2
|
|
20231102,133200,92664585,3660,3660,3660,3660,3
|
|
20231102,133100,92653605,3655,3655,3655,3655,296
|
|
20231102,133000,91571725,3655,3655,3655,3655,2
|
|
20231102,132900,91564415,3655,3655,3655,3655,365
|
|
20231102,132800,90230340,3655,3655,3655,3655,2
|
|
20231102,132700,90223030,3645,3655,3655,3645,5
|
|
20231102,132600,90204775,3655,3655,3655,3655,2
|
|
20231102,132500,90197465,3655,3655,3655,3655,2
|
|
20231102,132400,90190155,3655,3655,3655,3655,2
|
|
20231102,132300,90182845,3650,3655,3655,3650,2
|
|
20231102,132200,90175540,3655,3655,3655,3655,3
|
|
20231102,132100,90164575,3655,3655,3655,3655,2
|
|
20231102,132000,90157265,3655,3655,3655,3655,2
|
|
20231102,131900,90149955,3655,3655,3655,3655,2
|
|
20231102,131800,90142645,3655,3655,3655,3655,2
|
|
20231102,131700,90135335,3655,3655,3655,3655,2
|
|
20231102,131600,90128025,3655,3655,3655,3655,2
|
|
20231102,131500,90120715,3655,3655,3655,3655,3
|
|
20231102,131400,90109750,3660,3660,3660,3660,2
|
|
20231102,131300,90102430,3660,3655,3660,3655,2
|
|
20231102,131200,90095115,3660,3655,3660,3655,139
|
|
20231102,131100,89586950,3660,3645,3660,3645,412
|
|
20231102,131000,88083685,3645,3645,3645,3645,2
|
|
20231102,130900,88076395,3645,3645,3645,3645,2
|
|
20231102,130800,88069105,3645,3645,3645,3645,2
|
|
20231102,130700,88061815,3645,3645,3645,3645,7
|
|
20231102,130600,88036300,3650,3650,3650,3650,1
|
|
20231102,130500,88032650,3650,3650,3650,3650,2
|
|
20231102,130400,88025350,3650,3650,3650,3650,2
|
|
20231102,130300,88018050,3650,3650,3650,3650,2
|
|
20231102,130200,88010750,3650,3650,3650,3650,2
|
|
20231102,130100,88003450,3650,3650,3650,3650,2
|
|
20231102,130000,87996150,3650,3650,3650,3650,1
|
|
20231102,125900,87992500,3650,3650,3650,3650,2
|
|
20231102,125800,87985200,3650,3650,3650,3650,2
|
|
20231102,125700,87977900,3650,3650,3650,3650,2
|
|
20231102,125600,87970600,3650,3650,3650,3650,76
|
|
20231102,125500,87693200,3645,3645,3645,3645,10
|
|
20231102,125400,87656750,3645,3645,3645,3645,2
|
|
20231102,125300,87649460,3645,3645,3645,3645,2
|
|
20231102,125200,87642170,3645,3645,3645,3645,6
|
|
20231102,125100,87620300,3640,3645,3645,3640,194
|
|
20231102,125000,86913310,3645,3645,3645,3645,2
|
|
20231102,124900,86906020,3640,3640,3640,3640,61
|
|
20231102,124800,86683980,3640,3640,3640,3640,1
|
|
20231102,124700,86680340,3640,3640,3640,3640,2
|
|
20231102,124600,86673060,3640,3640,3640,3640,2
|
|
20231102,124500,86665780,3640,3640,3640,3640,2
|
|
20231102,124400,86658500,3640,3640,3640,3640,38
|
|
20231102,124300,86520180,3630,3630,3630,3630,20
|
|
20231102,124200,86447580,3630,3630,3630,3630,1
|
|
20231102,124100,86443950,3630,3630,3630,3630,2
|
|
20231102,124000,86436690,3630,3630,3630,3630,2
|
|
20231102,123900,86429430,3630,3630,3630,3630,175
|
|
20231102,123800,85794180,3630,3630,3630,3630,2
|
|
20231102,123700,85786920,3630,3630,3630,3630,1
|
|
20231102,123600,85783290,3630,3625,3630,3625,158
|
|
20231102,123500,85210530,3635,3635,3635,3635,2
|
|
20231102,123400,85203260,3635,3635,3635,3635,2
|
|
20231102,123300,85195990,3640,3640,3640,3640,2
|
|
20231102,123200,85188710,3625,3640,3640,3625,203
|
|
20231102,123100,84452780,3635,3640,3640,3635,101
|
|
20231102,123000,84085640,3640,3640,3640,3640,2
|
|
20231102,122900,84078360,3640,3640,3640,3640,2
|
|
20231102,122800,84071080,3640,3640,3640,3640,2
|
|
20231102,122700,84063800,3640,3640,3640,3640,2
|
|
20231102,122600,84056520,3640,3645,3645,3640,71
|
|
20231102,122500,83798070,3645,3645,3645,3645,2
|
|
20231102,122400,83790780,3645,3645,3645,3645,15
|
|
20231102,122300,83736105,3645,3645,3645,3645,4
|
|
20231102,122200,83721525,3645,3645,3645,3645,2
|
|
20231102,122100,83714235,3645,3645,3645,3645,2
|
|
20231102,122000,83706945,3645,3645,3645,3645,2
|
|
20231102,121900,83699655,3645,3645,3645,3645,1
|
|
20231102,121800,83696010,3645,3645,3645,3645,2
|
|
20231102,121700,83688720,3645,3645,3645,3645,2
|
|
20231102,121600,83681430,3645,3645,3645,3645,2
|
|
20231102,121500,83674140,3645,3645,3645,3645,2
|
|
20231102,121400,83666850,3645,3645,3645,3645,3
|
|
20231102,121300,83655915,3645,3645,3645,3645,2
|
|
20231102,121200,83648625,3645,3645,3645,3645,2
|
|
20231102,121100,83641335,3645,3645,3645,3645,2
|
|
20231102,121000,83634045,3645,3645,3645,3645,2
|
|
20231102,120900,83626755,3645,3645,3645,3645,2
|
|
20231102,120800,83619465,3635,3650,3650,3635,855
|
|
20231102,120700,80503125,3650,3650,3650,3650,7
|
|
20231102,120600,80477575,3650,3650,3650,3650,51
|
|
20231102,120500,80291425,3650,3650,3650,3650,4
|
|
20231102,120400,80276825,3650,3650,3650,3650,2
|
|
20231102,120300,80269525,3650,3650,3650,3650,2
|
|
20231102,120200,80262225,3650,3650,3650,3650,1
|
|
20231102,120100,80258575,3650,3650,3650,3650,3
|
|
20231102,120000,80247625,3650,3650,3650,3650,2
|
|
20231102,115900,80240325,3650,3650,3650,3650,2
|
|
20231102,115800,80233025,3650,3650,3650,3650,2
|
|
20231102,115700,80225725,3650,3650,3650,3650,2
|
|
20231102,115600,80218425,3650,3650,3650,3650,1
|
|
20231102,115500,80214775,3650,3650,3650,3650,2
|
|
20231102,115400,80207475,3650,3640,3650,3640,2
|
|
20231102,115300,80200185,3640,3640,3640,3640,2
|
|
20231102,115200,80192905,3640,3640,3640,3640,2
|
|
20231102,115100,80185625,3640,3640,3640,3640,2
|
|
20231102,115000,80178345,3640,3640,3640,3640,1
|
|
20231102,114900,80174705,3640,3640,3640,3640,2
|
|
20231102,114800,80167425,3640,3640,3640,3640,2
|
|
20231102,114700,80160145,3640,3640,3640,3640,2
|
|
20231102,114600,80152865,3640,3640,3640,3640,2
|
|
20231102,114500,80145585,3640,3640,3640,3640,1
|
|
20231102,114400,80141945,3650,3650,3650,3650,2
|
|
20231102,114300,80134645,3650,3650,3650,3650,2
|
|
20231102,114200,80127345,3650,3650,3650,3650,2
|
|
20231102,114100,80120045,3650,3650,3650,3650,2
|
|
20231102,114000,80112745,3650,3645,3650,3645,2
|
|
20231102,113900,80105450,3645,3645,3645,3645,1
|
|
20231102,113800,80101805,3635,3650,3650,3635,27
|
|
20231102,113700,80003630,3650,3650,3650,3650,2
|
|
20231102,113600,79996330,3645,3645,3645,3645,2
|
|
20231102,113500,79989040,3645,3645,3645,3645,2
|
|
20231102,113400,79981750,3645,3645,3645,3645,2
|
|
20231102,113300,79974460,3645,3645,3645,3645,1
|
|
20231102,113200,79970815,3645,3645,3650,3645,8
|
|
20231102,113100,79941650,3650,3645,3650,3645,204
|
|
20231102,113000,79197295,3645,3645,3645,3645,2
|
|
20231102,112900,79190005,3645,3645,3645,3645,2
|
|
20231102,112800,79182715,3645,3645,3645,3645,2
|
|
20231102,112700,79175425,3645,3645,3645,3645,1
|
|
20231102,112600,79171780,3635,3645,3645,3635,5
|
|
20231102,112500,79153585,3645,3645,3645,3645,2
|
|
20231102,112400,79146295,3645,3645,3645,3645,2
|
|
20231102,112300,79139005,3645,3645,3645,3645,2
|
|
20231102,112200,79131715,3645,3645,3645,3645,1
|
|
20231102,112100,79128070,3645,3645,3645,3645,2
|
|
20231102,112000,79120780,3645,3645,3645,3645,2
|
|
20231102,111900,79113490,3635,3635,3635,3635,212
|
|
20231102,111800,78342870,3635,3635,3635,3635,2
|
|
20231102,111700,78335600,3635,3635,3635,3635,7
|
|
20231102,111600,78310155,3635,3635,3635,3635,1
|
|
20231102,111500,78306520,3635,3635,3635,3635,842
|
|
20231102,111400,75245850,3635,3635,3635,3635,2
|
|
20231102,111300,75238580,3635,3635,3635,3635,70
|
|
20231102,111200,74984130,3635,3635,3635,3635,31
|
|
20231102,111100,74871445,3635,3630,3635,3630,2
|
|
20231102,111000,74864180,3630,3630,3630,3630,1
|
|
20231102,110900,74860550,3635,3635,3635,3635,132
|
|
20231102,110800,74380730,3650,3635,3650,3635,373
|
|
20231102,110700,73021145,3635,3635,3635,3635,98
|
|
20231102,110600,72664915,3635,3635,3635,3635,2
|
|
20231102,110500,72657645,3635,3635,3635,3635,2
|
|
20231102,110400,72650375,3635,3635,3635,3635,1
|
|
20231102,110300,72646740,3635,3635,3635,3635,2
|
|
20231102,110200,72639470,3630,3630,3630,3630,27
|
|
20231102,110100,72541460,3630,3630,3630,3630,2
|
|
20231102,110000,72534200,3630,3630,3630,3630,2
|
|
20231102,105900,72526940,3630,3630,3630,3630,2
|
|
20231102,105800,72519680,3630,3630,3630,3630,1
|
|
20231102,105700,72516050,3630,3630,3630,3630,5
|
|
20231102,105600,72497900,3630,3630,3630,3630,2
|
|
20231102,105500,72490640,3635,3635,3635,3635,2
|
|
20231102,105400,72483370,3625,3630,3630,3625,7
|
|
20231102,105300,72457985,3630,3630,3630,3630,57
|
|
20231102,105200,72251075,3630,3630,3630,3630,2
|
|
20231102,105100,72243815,3630,3630,3630,3630,2
|
|
20231102,105000,72236555,3630,3630,3630,3630,2
|
|
20231102,104900,72229295,3630,3630,3630,3630,7
|
|
20231102,104800,72203885,3630,3630,3630,3630,2
|
|
20231102,104700,72196625,3630,3630,3630,3630,1
|
|
20231102,104600,72192995,3630,3630,3630,3630,2
|
|
20231102,104500,72185735,3630,3630,3630,3630,2
|
|
20231102,104400,72178475,3630,3630,3630,3630,2
|
|
20231102,104300,72171215,3630,3630,3630,3630,2
|
|
20231102,104200,72163955,3630,3630,3630,3630,339
|
|
20231102,104100,70933385,3630,3630,3635,3630,202
|
|
20231102,104000,70200120,3630,3635,3635,3630,202
|
|
20231102,103900,69466850,3635,3635,3635,3635,2
|
|
20231102,103800,69459580,3635,3635,3635,3635,2
|
|
20231102,103700,69452310,3635,3640,3640,3635,19
|
|
20231102,103600,69383235,3635,3640,3640,3635,52
|
|
20231102,103500,69194205,3635,3635,3635,3635,67
|
|
20231102,103400,68950660,3640,3635,3640,3635,8
|
|
20231102,103300,68921575,3630,3640,3640,3630,2002
|
|
20231102,103200,61654295,3640,3640,3640,3640,2
|
|
20231102,103100,61647015,3640,3640,3640,3640,4
|
|
20231102,103000,61632455,3640,3640,3640,3640,56
|
|
20231102,102900,61428615,3640,3640,3640,3640,0
|
|
20231102,102800,61428615,3640,3640,3640,3640,5
|
|
20231102,102700,61410415,3640,3640,3640,3640,0
|
|
20231102,102600,61410415,3640,3640,3640,3640,0
|
|
20231102,102500,61410415,3640,3640,3640,3640,17
|
|
20231102,102400,61348535,3640,3640,3640,3640,6
|
|
20231102,102300,61326695,3640,3640,3640,3640,0
|
|
20231102,102200,61326695,3640,3640,3640,3640,0
|
|
20231102,102100,61326695,3640,3640,3640,3640,0
|
|
20231102,102000,61326695,3640,3640,3640,3640,0
|
|
20231102,101900,61326695,3640,3640,3640,3640,2
|
|
20231102,101800,61319415,3645,3645,3645,3645,0
|
|
20231102,101700,61319415,3645,3645,3645,3645,82
|
|
20231102,101600,61020525,3625,3625,3625,3625,0
|
|
20231102,101500,61020525,3625,3625,3625,3625,17
|
|
20231102,101400,60958900,3625,3625,3625,3625,500
|
|
20231102,101300,59146400,3625,3625,3625,3625,15
|
|
20231102,101200,59092025,3625,3625,3625,3625,0
|
|
20231102,101100,59092025,3625,3625,3625,3625,0
|
|
20231102,101000,59092025,3625,3625,3625,3625,0
|
|
20231102,100900,59092025,3625,3625,3625,3625,0
|
|
20231102,100800,59092025,3625,3640,3640,3625,6
|
|
20231102,100700,59070240,3645,3650,3650,3645,220
|
|
20231102,100600,58267245,3645,3650,3650,3645,8
|
|
20231102,100500,58238080,3655,3655,3655,3655,48
|
|
20231102,100400,58062640,3655,3655,3655,3655,26
|
|
20231102,100300,57967610,3655,3655,3655,3655,20
|
|
20231102,100200,57894510,3660,3655,3660,3655,190
|
|
20231102,100100,57199270,3655,3655,3655,3655,10
|
|
20231102,100000,57162720,3660,3655,3660,3655,89
|
|
20231102,095900,56837390,3655,3655,3655,3655,0
|
|
20231102,095800,56837390,3655,3655,3655,3655,1
|
|
20231102,095700,56833735,3655,3650,3655,3650,13
|
|
20231102,095600,56786240,3650,3650,3650,3650,10
|
|
20231102,095500,56749740,3650,3650,3650,3650,7
|
|
20231102,095400,56724190,3650,3650,3650,3650,0
|
|
20231102,095300,56724190,3650,3650,3650,3650,0
|
|
20231102,095200,56724190,3650,3650,3650,3650,0
|
|
20231102,095100,56724190,3650,3650,3650,3650,10
|
|
20231102,095000,56687690,3650,3650,3650,3650,2
|
|
20231102,094900,56680390,3640,3640,3640,3640,0
|
|
20231102,094800,56680390,3640,3640,3640,3640,5
|
|
20231102,094700,56662190,3640,3640,3640,3640,3
|
|
20231102,094600,56651270,3640,3640,3640,3640,0
|
|
20231102,094500,56651270,3640,3640,3640,3640,31
|
|
20231102,094400,56538430,3635,3635,3635,3635,0
|
|
20231102,094300,56538430,3635,3640,3640,3635,121
|
|
20231102,094200,56098050,3640,3640,3640,3640,0
|
|
20231102,094100,56098050,3640,3640,3640,3640,22
|
|
20231102,094000,56017970,3640,3640,3640,3640,717
|
|
20231102,093900,53408090,3640,3640,3640,3640,0
|
|
20231102,093800,53408090,3640,3640,3640,3640,100
|
|
20231102,093700,53044090,3640,3640,3640,3640,432
|
|
20231102,093600,51471610,3640,3640,3640,3640,0
|
|
20231102,093500,51471610,3640,3635,3640,3635,67
|
|
20231102,093400,51227745,3635,3635,3635,3635,3
|
|
20231102,093300,51216840,3635,3635,3635,3635,17
|
|
20231102,093200,51155045,3635,3635,3635,3635,12
|
|
20231102,093100,51111425,3640,3640,3640,3640,2
|
|
20231102,093000,51104145,3645,3645,3645,3645,0
|
|
20231102,092900,51104145,3645,3645,3645,3645,0
|
|
20231102,092800,51104145,3645,3655,3655,3645,632
|
|
20231102,092700,48800460,3665,3665,3665,3665,26
|
|
20231102,092600,48705170,3665,3665,3665,3665,0
|
|
20231102,092500,48705170,3665,3665,3665,3665,0
|
|
20231102,092400,48705170,3665,3665,3665,3665,0
|
|
20231102,092300,48705170,3665,3665,3665,3665,0
|
|
20231102,092200,48705170,3665,3665,3665,3665,25
|
|
20231102,092100,48613545,3665,3665,3665,3665,8
|
|
20231102,092000,48584225,3665,3665,3670,3655,103
|
|
20231102,091900,48206465,3660,3660,3660,3660,24
|
|
20231102,091800,48118625,3660,3660,3660,3660,158
|
|
20231102,091700,47540345,3660,3655,3660,3655,33
|
|
20231102,091600,47419610,3655,3650,3655,3650,279
|
|
20231102,091500,46399900,3655,3640,3655,3640,512
|
|
20231102,091400,44533350,3640,3640,3640,3640,10
|
|
20231102,091300,44496950,3645,3640,3645,3625,416
|
|
20231102,091200,42981190,3645,3645,3645,3645,149
|
|
20231102,091100,42438085,3645,3655,3655,3645,88
|
|
20231102,091000,42117310,3660,3635,3660,3630,5980
|
|
20231102,090900,20319740,3630,3630,3630,3625,200
|
|
20231102,090800,19593750,3630,3625,3630,3625,84
|
|
20231102,090700,19289045,3625,3620,3625,3620,332
|
|
20231102,090600,18085800,3625,3615,3625,3615,847
|
|
20231102,090500,15019665,3615,3595,3615,3595,301
|
|
20231102,090400,13935440,3620,3620,3620,3620,0
|
|
20231102,090300,13935440,3620,3620,3620,3620,0
|
|
20231102,090200,13935440,3620,3620,3620,3620,0
|
|
20231102,090100,13935440,3620,3620,3620,3620,2
|
|
20231102,090000,13928200,3575,3575,3575,3575,3896
|