678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201500,93440960,2975,2975,2975,2975,3107
|
|
20231101,201400,93440960,2975,2975,2975,2975,0
|
|
20231101,201300,93440960,2975,2975,2975,2975,0
|
|
20231101,201200,93440960,2975,2975,2975,2975,0
|
|
20231101,201100,93440960,2975,2975,2975,2975,0
|
|
20231101,201000,93440960,2975,2975,2975,2975,0
|
|
20231101,200900,93440960,2975,2975,2975,2975,0
|
|
20231101,200800,93440960,2975,2975,2975,2975,0
|
|
20231101,200700,93440960,2975,2975,2975,2975,0
|
|
20231101,200600,93440960,2975,2975,2975,2975,0
|
|
20231101,200500,93440960,2975,2975,2975,2975,0
|
|
20231101,200400,93440960,2975,2975,2975,2975,0
|
|
20231101,200300,93440960,2975,2975,2975,2975,0
|
|
20231101,200200,93440960,2975,2975,2975,2975,0
|
|
20231101,200100,93440960,2975,2975,2975,2975,0
|
|
20231101,200000,93440960,2975,2975,2975,2975,0
|
|
20231101,195900,93440960,2975,2975,2975,2975,0
|
|
20231101,195800,93440960,2975,2975,2975,2975,0
|
|
20231101,195700,93440960,2975,2975,2975,2975,0
|
|
20231101,195600,93440960,2975,2975,2975,2975,0
|
|
20231101,195500,93440960,2975,2975,2975,2975,0
|
|
20231101,195400,93440960,2975,2975,2975,2975,0
|
|
20231101,195300,93440960,2975,2975,2975,2975,0
|
|
20231101,195200,93440960,2975,2975,2975,2975,0
|
|
20231101,195100,93440960,2975,2975,2975,2975,0
|
|
20231101,195000,93440960,2975,2975,2975,2975,0
|
|
20231101,194900,93440960,2975,2975,2975,2975,0
|
|
20231101,194800,93440960,2975,2975,2975,2975,0
|
|
20231101,194700,93440960,2975,2975,2975,2975,0
|
|
20231101,194600,93440960,2975,2975,2975,2975,0
|
|
20231101,194500,93440960,2975,2975,2975,2975,3107
|
|
20231101,194400,93440960,2975,2975,2975,2975,0
|
|
20231101,194300,93440960,2975,2975,2975,2975,0
|
|
20231101,194200,93440960,2975,2975,2975,2975,0
|
|
20231101,194100,93440960,2975,2975,2975,2975,0
|
|
20231101,194000,93440960,2975,2975,2975,2975,0
|
|
20231101,193900,93440960,2975,2975,2975,2975,0
|
|
20231101,193800,93440960,2975,2975,2975,2975,0
|
|
20231101,193700,93440960,2975,2975,2975,2975,0
|
|
20231101,193600,93440960,2975,2975,2975,2975,0
|
|
20231101,193500,93440960,2975,2975,2975,2975,0
|
|
20231101,193400,93440960,2975,2975,2975,2975,0
|
|
20231101,193300,93440960,2975,2975,2975,2975,0
|
|
20231101,193200,93440960,2975,2975,2975,2975,0
|
|
20231101,193100,93440960,2975,2975,2975,2975,0
|
|
20231101,193000,93440960,2975,2975,2975,2975,0
|
|
20231101,192900,93440960,2975,2975,2975,2975,0
|
|
20231101,192800,93440960,2975,2975,2975,2975,0
|
|
20231101,192700,93440960,2975,2975,2975,2975,0
|
|
20231101,192600,93440960,2975,2975,2975,2975,0
|
|
20231101,192500,93440960,2975,2975,2975,2975,0
|
|
20231101,192400,93440960,2975,2975,2975,2975,0
|
|
20231101,192300,93440960,2975,2975,2975,2975,0
|
|
20231101,192200,93440960,2975,2975,2975,2975,0
|
|
20231101,192100,93440960,2975,2975,2975,2975,0
|
|
20231101,192000,93440960,2975,2975,2975,2975,0
|
|
20231101,191900,93440960,2975,2975,2975,2975,0
|
|
20231101,191800,93440960,2975,2975,2975,2975,0
|
|
20231101,191700,93440960,2975,2975,2975,2975,0
|
|
20231101,191600,93440960,2975,2975,2975,2975,0
|
|
20231101,191500,93440960,2975,2975,2975,2975,3107
|
|
20231101,191400,93440960,2975,2975,2975,2975,0
|
|
20231101,191300,93440960,2975,2975,2975,2975,0
|
|
20231101,191200,93440960,2975,2975,2975,2975,0
|
|
20231101,191100,93440960,2975,2975,2975,2975,0
|
|
20231101,191000,93440960,2975,2975,2975,2975,0
|
|
20231101,190900,93440960,2975,2975,2975,2975,0
|
|
20231101,190800,93440960,2975,2975,2975,2975,0
|
|
20231101,190700,93440960,2975,2975,2975,2975,0
|
|
20231101,190600,93440960,2975,2975,2975,2975,0
|
|
20231101,190500,93440960,2975,2975,2975,2975,0
|
|
20231101,190400,93440960,2975,2975,2975,2975,0
|
|
20231101,190300,93440960,2975,2975,2975,2975,0
|
|
20231101,190200,93440960,2975,2975,2975,2975,0
|
|
20231101,190100,93440960,2975,2975,2975,2975,0
|
|
20231101,190000,93440960,2975,2975,2975,2975,0
|
|
20231101,185900,93440960,2975,2975,2975,2975,0
|
|
20231101,185800,93440960,2975,2975,2975,2975,0
|
|
20231101,185700,93440960,2975,2975,2975,2975,0
|
|
20231101,185600,93440960,2975,2975,2975,2975,0
|
|
20231101,185500,93440960,2975,2975,2975,2975,0
|
|
20231101,185400,93440960,2975,2975,2975,2975,0
|
|
20231101,185300,93440960,2975,2975,2975,2975,0
|
|
20231101,185200,93440960,2975,2975,2975,2975,0
|
|
20231101,185100,93440960,2975,2975,2975,2975,0
|
|
20231101,185000,93440960,2975,2975,2975,2975,0
|
|
20231101,184900,93440960,2975,2975,2975,2975,0
|
|
20231101,184800,93440960,2975,2975,2975,2975,0
|
|
20231101,184700,93440960,2975,2975,2975,2975,0
|
|
20231101,184600,93440960,2975,2975,2975,2975,0
|
|
20231101,184500,93440960,2975,2975,2975,2975,3107
|
|
20231101,184400,93440960,2975,2975,2975,2975,0
|
|
20231101,184300,93440960,2975,2975,2975,2975,0
|
|
20231101,184200,93440960,2975,2975,2975,2975,0
|
|
20231101,184100,93440960,2975,2975,2975,2975,0
|
|
20231101,184000,93440960,2975,2975,2975,2975,0
|
|
20231101,183900,93440960,2975,2975,2975,2975,0
|
|
20231101,183800,93440960,2975,2975,2975,2975,0
|
|
20231101,183700,93440960,2975,2975,2975,2975,0
|
|
20231101,183600,93440960,2975,2975,2975,2975,0
|
|
20231101,183500,93440960,2975,2975,2975,2975,0
|
|
20231101,183400,93440960,2975,2975,2975,2975,0
|
|
20231101,183300,93440960,2975,2975,2975,2975,0
|
|
20231101,183200,93440960,2975,2975,2975,2975,0
|
|
20231101,183100,93440960,2975,2975,2975,2975,0
|
|
20231101,183000,93440960,2975,2975,2975,2975,0
|
|
20231101,182900,93440960,2975,2975,2975,2975,0
|
|
20231101,182800,93440960,2975,2975,2975,2975,0
|
|
20231101,182700,93440960,2975,2975,2975,2975,0
|
|
20231101,182600,93440960,2975,2975,2975,2975,0
|
|
20231101,182500,93440960,2975,2975,2975,2975,0
|
|
20231101,182400,93440960,2975,2975,2975,2975,0
|
|
20231101,182300,93440960,2975,2975,2975,2975,0
|
|
20231101,182200,93440960,2975,2975,2975,2975,0
|
|
20231101,182100,93440960,2975,2975,2975,2975,0
|
|
20231101,182000,93440960,2975,2975,2975,2975,0
|
|
20231101,181900,93440960,2975,2975,2975,2975,0
|
|
20231101,181800,93440960,2975,2975,2975,2975,0
|
|
20231101,181700,93440960,2975,2975,2975,2975,0
|
|
20231101,181600,93440960,2975,2975,2975,2975,0
|
|
20231101,181500,93440960,2975,2975,2975,2975,3107
|
|
20231101,181400,93440960,2975,2975,2975,2975,0
|
|
20231101,181300,93440960,2975,2975,2975,2975,0
|
|
20231101,181200,93440960,2975,2975,2975,2975,0
|
|
20231101,181100,93440960,2975,2975,2975,2975,0
|
|
20231101,181000,93440960,2975,2975,2975,2975,0
|
|
20231101,180900,93440960,2975,2975,2975,2975,0
|
|
20231101,180800,93440960,2975,2975,2975,2975,0
|
|
20231101,180700,93440960,2975,2975,2975,2975,0
|
|
20231101,180600,93440960,2975,2975,2975,2975,0
|
|
20231101,180500,93440960,2975,2975,2975,2975,0
|
|
20231101,180400,93440960,2975,2975,2975,2975,0
|
|
20231101,180300,93440960,2975,2975,2975,2975,0
|
|
20231101,180200,93440960,2975,2975,2975,2975,0
|
|
20231101,180100,93440960,2975,2975,2975,2975,0
|
|
20231101,180000,93440960,2975,2975,2975,2975,0
|
|
20231101,175900,93440960,2975,2975,2975,2975,0
|
|
20231101,175800,93440960,2975,2975,2975,2975,0
|
|
20231101,175700,93440960,2975,2975,2975,2975,0
|
|
20231101,175600,93440960,2975,2975,2975,2975,0
|
|
20231101,175500,93440960,2975,2975,2975,2975,0
|
|
20231101,175400,93440960,2975,2975,2975,2975,0
|
|
20231101,175300,93440960,2975,2975,2975,2975,0
|
|
20231101,175200,93440960,2975,2975,2975,2975,0
|
|
20231101,175100,93440960,2975,2975,2975,2975,0
|
|
20231101,175000,93440960,2975,2975,2975,2975,0
|
|
20231101,174900,93440960,2975,2975,2975,2975,0
|
|
20231101,174800,93440960,2975,2975,2975,2975,0
|
|
20231101,174700,93440960,2975,2975,2975,2975,0
|
|
20231101,174600,93440960,2975,2975,2975,2975,0
|
|
20231101,174500,93440960,2975,2975,2975,2975,3107
|
|
20231101,174400,93440960,2975,2975,2975,2975,0
|
|
20231101,174300,93440960,2975,2975,2975,2975,0
|
|
20231101,174200,93440960,2975,2975,2975,2975,0
|
|
20231101,174100,93440960,2975,2975,2975,2975,0
|
|
20231101,174000,93440960,2975,2975,2975,2975,0
|
|
20231101,173900,93440960,2975,2975,2975,2975,0
|
|
20231101,173800,93440960,2975,2975,2975,2975,0
|
|
20231101,173700,93440960,2975,2975,2975,2975,0
|
|
20231101,173600,93440960,2975,2975,2975,2975,0
|
|
20231101,173500,93440960,2975,2975,2975,2975,0
|
|
20231101,173400,93440960,2975,2975,2975,2975,0
|
|
20231101,173300,93440960,2975,2975,2975,2975,0
|
|
20231101,173200,93440960,2975,2975,2975,2975,0
|
|
20231101,173100,93440960,2975,2975,2975,2975,0
|
|
20231101,173000,93440960,2975,2975,2975,2975,0
|
|
20231101,172900,93440960,2975,2975,2975,2975,0
|
|
20231101,172800,93440960,2975,2975,2975,2975,0
|
|
20231101,172700,93440960,2975,2975,2975,2975,0
|
|
20231101,172600,93440960,2975,2975,2975,2975,0
|
|
20231101,172500,93440960,2975,2975,2975,2975,0
|
|
20231101,172400,93440960,2975,2975,2975,2975,0
|
|
20231101,172300,93440960,2975,2975,2975,2975,0
|
|
20231101,172200,93440960,2975,2975,2975,2975,0
|
|
20231101,172100,93440960,2975,2975,2975,2975,0
|
|
20231101,172000,93440960,2975,2975,2975,2975,0
|
|
20231101,171900,93440960,2975,2975,2975,2975,0
|
|
20231101,171800,93440960,2975,2975,2975,2975,0
|
|
20231101,171700,93440960,2975,2975,2975,2975,0
|
|
20231101,171600,93440960,2975,2975,2975,2975,0
|
|
20231101,171500,93440960,2975,2975,2975,2975,3107
|
|
20231101,171400,93440960,2975,2975,2975,2975,0
|
|
20231101,171300,93440960,2975,2975,2975,2975,0
|
|
20231101,171200,93440960,2975,2975,2975,2975,0
|
|
20231101,171100,93440960,2975,2975,2975,2975,0
|
|
20231101,171000,93440960,2975,2975,2975,2975,0
|
|
20231101,170900,93440960,2975,2975,2975,2975,0
|
|
20231101,170800,93440960,2975,2975,2975,2975,0
|
|
20231101,170700,93440960,2975,2975,2975,2975,0
|
|
20231101,170600,93440960,2975,2975,2975,2975,0
|
|
20231101,170500,93440960,2975,2975,2975,2975,0
|
|
20231101,170400,93440960,2975,2975,2975,2975,0
|
|
20231101,170300,93440960,2975,2975,2975,2975,0
|
|
20231101,170200,93440960,2975,2975,2975,2975,0
|
|
20231101,170100,93440960,2975,2975,2975,2975,0
|
|
20231101,170000,93440960,2975,2975,2975,2975,0
|
|
20231101,165900,93440960,2975,2975,2975,2975,0
|
|
20231101,165800,93440960,2975,2975,2975,2975,0
|
|
20231101,165700,93440960,2975,2975,2975,2975,0
|
|
20231101,165600,93440960,2975,2975,2975,2975,0
|
|
20231101,165500,93440960,2975,2975,2975,2975,0
|
|
20231101,165400,93440960,2975,2975,2975,2975,0
|
|
20231101,165300,93440960,2975,2975,2975,2975,0
|
|
20231101,165200,93440960,2975,2975,2975,2975,0
|
|
20231101,165100,93440960,2975,2975,2975,2975,0
|
|
20231101,165000,93440960,2975,2975,2975,2975,0
|
|
20231101,164900,93440960,2975,2975,2975,2975,0
|
|
20231101,164800,93440960,2975,2975,2975,2975,0
|
|
20231101,164700,93440960,2975,2975,2975,2975,0
|
|
20231101,164600,93440960,2975,2975,2975,2975,0
|
|
20231101,164500,93440960,2975,2975,2975,2975,3107
|
|
20231101,164400,93440960,2975,2975,2975,2975,0
|
|
20231101,164300,93440960,2975,2975,2975,2975,0
|
|
20231101,164200,93440960,2975,2975,2975,2975,0
|
|
20231101,164100,93440960,2975,2975,2975,2975,0
|
|
20231101,164000,93440960,2975,2975,2975,2975,0
|
|
20231101,163900,93440960,2975,2975,2975,2975,0
|
|
20231101,163800,93440960,2975,2975,2975,2975,0
|
|
20231101,163700,93440960,2975,2975,2975,2975,0
|
|
20231101,163600,93440960,2975,2975,2975,2975,0
|
|
20231101,163500,93440960,2975,2975,2975,2975,0
|
|
20231101,163400,93440960,2975,2975,2975,2975,0
|
|
20231101,163300,93440960,2975,2975,2975,2975,0
|
|
20231101,163200,93440960,2975,2975,2975,2975,0
|
|
20231101,163100,93440960,2975,2975,2975,2975,0
|
|
20231101,163000,93440960,2975,2975,2975,2975,0
|
|
20231101,162900,93440960,2975,2975,2975,2975,0
|
|
20231101,162800,93440960,2975,2975,2975,2975,0
|
|
20231101,162700,93440960,2975,2975,2975,2975,0
|
|
20231101,162600,93440960,2975,2975,2975,2975,0
|
|
20231101,162500,93440960,2975,2975,2975,2975,0
|
|
20231101,162400,93440960,2975,2975,2975,2975,0
|
|
20231101,162300,93440960,2975,2975,2975,2975,0
|
|
20231101,162200,93440960,2975,2975,2975,2975,0
|
|
20231101,162100,93440960,2975,2975,2975,2975,0
|
|
20231101,162000,93440960,2975,2975,2975,2975,0
|
|
20231101,161900,93440960,2975,2975,2975,2975,0
|
|
20231101,161800,93440960,2975,2975,2975,2975,0
|
|
20231101,161700,93440960,2975,2975,2975,2975,0
|
|
20231101,161600,93440960,2975,2975,2975,2975,0
|
|
20231101,161500,93440960,2975,2975,2975,2975,3107
|
|
20231101,161400,93440960,2975,2975,2975,2975,0
|
|
20231101,161300,93440960,2975,2975,2975,2975,0
|
|
20231101,161200,93440960,2975,2975,2975,2975,0
|
|
20231101,161100,93440960,2975,2975,2975,2975,0
|
|
20231101,161000,93440960,2975,2975,2975,2975,0
|
|
20231101,160900,93440960,2975,2975,2975,2975,0
|
|
20231101,160800,93440960,2975,2975,2975,2975,0
|
|
20231101,160700,93440960,2975,2975,2975,2975,0
|
|
20231101,160600,93440960,2975,2975,2975,2975,0
|
|
20231101,160500,93440960,2975,2975,2975,2975,0
|
|
20231101,160400,93440960,2975,2975,2975,2975,0
|
|
20231101,160300,93440960,2975,2975,2975,2975,0
|
|
20231101,160200,93440960,2975,2975,2975,2975,0
|
|
20231101,160100,93440960,2975,2975,2975,2975,0
|
|
20231101,160000,93440960,2975,2975,2975,2975,0
|
|
20231101,155900,93440960,2975,2975,2975,2975,0
|
|
20231101,155800,93440960,2975,2975,2975,2975,0
|
|
20231101,155700,93440960,2975,2975,2975,2975,0
|
|
20231101,155600,93440960,2975,2975,2975,2975,0
|
|
20231101,155500,93440960,2975,2975,2975,2975,0
|
|
20231101,155400,93440960,2975,2975,2975,2975,0
|
|
20231101,155300,93440960,2975,2975,2975,2975,0
|
|
20231101,155200,93440960,2975,2975,2975,2975,0
|
|
20231101,155100,93440960,2975,2975,2975,2975,0
|
|
20231101,155000,93440960,2975,2975,2975,2975,0
|
|
20231101,154900,93440960,2975,2975,2975,2975,0
|
|
20231101,154800,93440960,2975,2975,2975,2975,0
|
|
20231101,154700,93440960,2975,2975,2975,2975,0
|
|
20231101,154600,93440960,2975,2975,2975,2975,0
|
|
20231101,154500,93440960,2975,2975,2975,2975,3107
|
|
20231101,154400,93440960,2975,2975,2975,2975,0
|
|
20231101,154300,93440960,2975,2975,2975,2975,0
|
|
20231101,154200,93440960,2975,2975,2975,2975,0
|
|
20231101,154100,93440960,2975,2975,2975,2975,0
|
|
20231101,154000,93440960,2975,2975,2975,2975,0
|
|
20231101,153900,93440960,2975,2975,2975,2975,0
|
|
20231101,153800,93440960,2975,2975,2975,2975,0
|
|
20231101,153700,93440960,2975,2975,2975,2975,0
|
|
20231101,153600,93440960,2975,2975,2975,2975,0
|
|
20231101,153500,93440960,2975,2975,2975,2975,0
|
|
20231101,153400,93440960,2975,2975,2975,2975,0
|
|
20231101,153300,93440960,2975,2975,2975,2975,0
|
|
20231101,153200,93440960,2975,2975,2975,2975,0
|
|
20231101,153100,93440960,2975,2975,2975,2975,0
|
|
20231101,153000,93440960,2975,2975,2975,2975,3107
|
|
20231101,152900,84197635,2975,2975,2975,2975,0
|
|
20231101,152800,84197635,2975,2975,2975,2975,0
|
|
20231101,152700,84197635,2975,2975,2975,2975,0
|
|
20231101,152600,84197635,2975,2975,2975,2975,0
|
|
20231101,152500,84197635,2975,2975,2975,2975,0
|
|
20231101,152400,84197635,2975,2975,2975,2975,0
|
|
20231101,152300,84197635,2975,2975,2975,2975,0
|
|
20231101,152200,84197635,2975,2975,2975,2975,0
|
|
20231101,152100,84197635,2975,2975,2975,2975,0
|
|
20231101,152000,84197635,2975,2975,2975,2975,0
|
|
20231101,151900,84197635,2975,2975,2975,2975,8
|
|
20231101,151800,84173835,2975,2980,2980,2975,252
|
|
20231101,151700,83422975,2985,2985,2985,2985,14
|
|
20231101,151600,83381185,2980,2980,2980,2980,368
|
|
20231101,151500,82284545,2980,2990,2990,2980,32
|
|
20231101,151400,82189045,2995,2995,2995,2995,5
|
|
20231101,151300,82174070,2995,2995,2995,2995,1
|
|
20231101,151200,82171075,2985,2985,2985,2985,1
|
|
20231101,151100,82168090,2980,2980,2980,2980,7
|
|
20231101,151000,82147230,2975,2975,2975,2975,0
|
|
20231101,150900,82147230,2975,2975,2975,2975,400
|
|
20231101,150800,80957230,2980,2980,2980,2980,370
|
|
20231101,150700,79854630,2980,2980,2980,2980,68
|
|
20231101,150600,79651990,2990,2990,2990,2990,1
|
|
20231101,150500,79649000,2990,2990,2990,2990,5
|
|
20231101,150400,79634050,2975,2975,2975,2975,65
|
|
20231101,150300,79440675,2975,2985,2985,2975,3400
|
|
20231101,150200,69313525,2985,2990,2990,2985,229
|
|
20231101,150100,68629465,2990,2990,2990,2990,0
|
|
20231101,150000,68629465,2990,2990,2990,2990,0
|
|
20231101,145900,68629465,2990,2990,2990,2990,1
|
|
20231101,145800,68626475,2985,2985,2985,2985,80
|
|
20231101,145700,68387675,2990,2990,2990,2990,19
|
|
20231101,145600,68330865,2995,2995,2995,2995,1
|
|
20231101,145500,68327870,2990,3000,3000,2990,4
|
|
20231101,145400,68315890,2990,2990,2990,2990,0
|
|
20231101,145300,68315890,2990,2990,2990,2990,0
|
|
20231101,145200,68315890,2990,2990,2990,2990,670
|
|
20231101,145100,66312590,2990,2995,2995,2990,1000
|
|
20231101,145000,63321295,2995,2995,2995,2995,50
|
|
20231101,144900,63171545,2995,2995,2995,2995,0
|
|
20231101,144800,63171545,2995,2995,2995,2995,0
|
|
20231101,144700,63171545,2995,2995,2995,2995,0
|
|
20231101,144600,63171545,2995,2995,2995,2995,0
|
|
20231101,144500,63171545,2995,2995,2995,2995,0
|
|
20231101,144400,63171545,2995,2995,2995,2995,0
|
|
20231101,144300,63171545,2995,2995,2995,2995,0
|
|
20231101,144200,63171545,2995,2995,2995,2995,122
|
|
20231101,144100,62806155,2995,2995,2995,2995,0
|
|
20231101,144000,62806155,2995,2995,2995,2995,0
|
|
20231101,143900,62806155,2995,2995,2995,2995,0
|
|
20231101,143800,62806155,2995,2995,2995,2995,1
|
|
20231101,143700,62803160,2995,3000,3000,2995,90
|
|
20231101,143600,62533400,3000,3000,3000,3000,456
|
|
20231101,143500,61165400,3000,3000,3000,3000,50
|
|
20231101,143400,61015400,3000,3000,3000,3000,10
|
|
20231101,143300,60985400,3010,3010,3010,3010,0
|
|
20231101,143200,60985400,3010,3010,3010,3010,0
|
|
20231101,143100,60985400,3010,3010,3010,3010,0
|
|
20231101,143000,60985400,3010,3010,3010,3010,0
|
|
20231101,142900,60985400,3010,3010,3010,3010,38
|
|
20231101,142800,60871020,3000,3000,3000,3000,0
|
|
20231101,142700,60871020,3000,3000,3000,3000,0
|
|
20231101,142600,60871020,3000,3000,3000,3000,0
|
|
20231101,142500,60871020,3000,3005,3005,3000,54
|
|
20231101,142400,60708785,3005,3015,3015,3005,145
|
|
20231101,142300,60273040,3020,3020,3020,3020,0
|
|
20231101,142200,60273040,3020,3020,3020,3020,0
|
|
20231101,142100,60273040,3020,3020,3020,3020,0
|
|
20231101,142000,60273040,3020,3020,3020,3020,0
|
|
20231101,141900,60273040,3020,3020,3020,3020,0
|
|
20231101,141800,60273040,3020,3020,3020,3020,0
|
|
20231101,141700,60273040,3020,3020,3020,3020,0
|
|
20231101,141600,60273040,3020,3020,3020,3020,0
|
|
20231101,141500,60273040,3020,3020,3020,3020,0
|
|
20231101,141400,60273040,3020,3020,3020,3020,0
|
|
20231101,141300,60273040,3020,3020,3020,3020,0
|
|
20231101,141200,60273040,3020,3020,3020,3020,0
|
|
20231101,141100,60273040,3020,3020,3020,3020,1
|
|
20231101,141000,60270020,3025,3025,3025,3025,0
|
|
20231101,140900,60270020,3025,3025,3025,3025,1
|
|
20231101,140800,60266995,3020,3020,3020,3020,0
|
|
20231101,140700,60266995,3020,3020,3020,3020,0
|
|
20231101,140600,60266995,3020,3020,3020,3020,0
|
|
20231101,140500,60266995,3020,3020,3020,3020,33
|
|
20231101,140400,60167335,3020,3020,3020,3020,0
|
|
20231101,140300,60167335,3020,3020,3020,3020,0
|
|
20231101,140200,60167335,3020,3020,3020,3020,0
|
|
20231101,140100,60167335,3020,3020,3020,3020,0
|
|
20231101,140000,60167335,3020,3020,3020,3020,1000
|
|
20231101,135900,57147335,3020,3020,3020,3020,1000
|
|
20231101,135800,54127335,3025,3025,3025,3025,4
|
|
20231101,135700,54115235,3020,3020,3020,3020,0
|
|
20231101,135600,54115235,3020,3020,3020,3020,0
|
|
20231101,135500,54115235,3020,3020,3020,3020,0
|
|
20231101,135400,54115235,3020,3020,3020,3020,0
|
|
20231101,135300,54115235,3020,3020,3020,3020,33
|
|
20231101,135200,54015575,3025,3025,3025,3025,0
|
|
20231101,135100,54015575,3025,3025,3025,3025,0
|
|
20231101,135000,54015575,3025,3025,3025,3025,0
|
|
20231101,134900,54015575,3025,3025,3025,3025,0
|
|
20231101,134800,54015575,3025,3025,3025,3025,0
|
|
20231101,134700,54015575,3025,3025,3025,3025,0
|
|
20231101,134600,54015575,3025,3025,3025,3025,0
|
|
20231101,134500,54015575,3025,3025,3025,3025,0
|
|
20231101,134400,54015575,3025,3025,3025,3025,0
|
|
20231101,134300,54015575,3025,3025,3025,3025,0
|
|
20231101,134200,54015575,3025,3025,3025,3025,0
|
|
20231101,134100,54015575,3025,3025,3025,3025,0
|
|
20231101,134000,54015575,3025,3025,3025,3025,0
|
|
20231101,133900,54015575,3025,3025,3025,3025,0
|
|
20231101,133800,54015575,3025,3025,3025,3025,0
|
|
20231101,133700,54015575,3025,3025,3025,3025,0
|
|
20231101,133600,54015575,3025,3025,3025,3025,0
|
|
20231101,133500,54015575,3025,3025,3025,3025,0
|
|
20231101,133400,54015575,3025,3025,3025,3025,0
|
|
20231101,133300,54015575,3025,3025,3025,3025,0
|
|
20231101,133200,54015575,3025,3025,3025,3025,0
|
|
20231101,133100,54015575,3025,3025,3025,3025,0
|
|
20231101,133000,54015575,3025,3025,3025,3025,0
|
|
20231101,132900,54015575,3025,3025,3025,3025,0
|
|
20231101,132800,54015575,3025,3025,3025,3025,0
|
|
20231101,132700,54015575,3025,3025,3025,3025,0
|
|
20231101,132600,54015575,3025,3025,3025,3025,0
|
|
20231101,132500,54015575,3025,3025,3025,3025,0
|
|
20231101,132400,54015575,3025,3025,3025,3025,0
|
|
20231101,132300,54015575,3025,3025,3025,3025,0
|
|
20231101,132200,54015575,3025,3025,3025,3025,0
|
|
20231101,132100,54015575,3025,3025,3025,3025,0
|
|
20231101,132000,54015575,3025,3025,3025,3025,0
|
|
20231101,131900,54015575,3025,3025,3025,3025,0
|
|
20231101,131800,54015575,3025,3025,3025,3025,0
|
|
20231101,131700,54015575,3025,3025,3025,3025,0
|
|
20231101,131600,54015575,3025,3025,3025,3025,0
|
|
20231101,131500,54015575,3025,3025,3025,3025,0
|
|
20231101,131400,54015575,3025,3025,3025,3025,0
|
|
20231101,131300,54015575,3025,3025,3025,3025,0
|
|
20231101,131200,54015575,3025,3025,3025,3025,0
|
|
20231101,131100,54015575,3025,3025,3025,3025,0
|
|
20231101,131000,54015575,3025,3025,3025,3025,0
|
|
20231101,130900,54015575,3025,3025,3025,3025,0
|
|
20231101,130800,54015575,3025,3025,3025,3025,0
|
|
20231101,130700,54015575,3025,3025,3025,3025,0
|
|
20231101,130600,54015575,3025,3025,3025,3025,0
|
|
20231101,130500,54015575,3025,3025,3025,3025,0
|
|
20231101,130400,54015575,3025,3025,3025,3025,0
|
|
20231101,130300,54015575,3025,3025,3025,3025,0
|
|
20231101,130200,54015575,3025,3025,3025,3025,0
|
|
20231101,130100,54015575,3025,3025,3025,3025,0
|
|
20231101,130000,54015575,3025,3025,3025,3025,0
|
|
20231101,125900,54015575,3025,3025,3025,3025,16
|
|
20231101,125800,53967175,3025,3025,3025,3025,0
|
|
20231101,125700,53967175,3025,3025,3025,3025,0
|
|
20231101,125600,53967175,3025,3025,3025,3025,0
|
|
20231101,125500,53967175,3025,3025,3025,3025,0
|
|
20231101,125400,53967175,3025,3025,3025,3025,0
|
|
20231101,125300,53967175,3025,3025,3025,3025,0
|
|
20231101,125200,53967175,3025,3025,3025,3025,0
|
|
20231101,125100,53967175,3025,3025,3025,3025,1
|
|
20231101,125000,53964150,3010,3010,3010,3010,0
|
|
20231101,124900,53964150,3010,3010,3010,3010,0
|
|
20231101,124800,53964150,3010,3010,3010,3010,0
|
|
20231101,124700,53964150,3010,3010,3010,3010,0
|
|
20231101,124600,53964150,3010,3010,3010,3010,0
|
|
20231101,124500,53964150,3010,3010,3010,3010,0
|
|
20231101,124400,53964150,3010,3010,3010,3010,0
|
|
20231101,124300,53964150,3010,3010,3010,3010,0
|
|
20231101,124200,53964150,3010,3010,3010,3010,0
|
|
20231101,124100,53964150,3010,3010,3010,3010,7
|
|
20231101,124000,53943080,3025,3025,3025,3025,0
|
|
20231101,123900,53943080,3025,3025,3025,3025,3
|
|
20231101,123800,53934005,3030,3030,3030,3030,0
|
|
20231101,123700,53934005,3030,3030,3030,3030,0
|
|
20231101,123600,53934005,3030,3030,3030,3030,0
|
|
20231101,123500,53934005,3030,3015,3030,3015,1278
|
|
20231101,123400,50075925,3000,3000,3000,3000,0
|
|
20231101,123300,50075925,3000,3000,3000,3000,0
|
|
20231101,123200,50075925,3000,3000,3000,3000,0
|
|
20231101,123100,50075925,3000,3000,3000,3000,0
|
|
20231101,123000,50075925,3000,3000,3000,3000,0
|
|
20231101,122900,50075925,3000,3000,3000,3000,0
|
|
20231101,122800,50075925,3000,3000,3000,3000,0
|
|
20231101,122700,50075925,3000,3005,3005,3000,20
|
|
20231101,122600,50015875,3000,3000,3000,3000,147
|
|
20231101,122500,49574875,3000,3000,3000,3000,0
|
|
20231101,122400,49574875,3000,3000,3000,3000,0
|
|
20231101,122300,49574875,3000,3000,3000,3000,0
|
|
20231101,122200,49574875,3000,3000,3000,3000,0
|
|
20231101,122100,49574875,3000,3000,3000,3000,0
|
|
20231101,122000,49574875,3000,3000,3000,3000,0
|
|
20231101,121900,49574875,3000,3000,3000,3000,0
|
|
20231101,121800,49574875,3000,3000,3000,3000,0
|
|
20231101,121700,49574875,3000,3000,3000,3000,3
|
|
20231101,121600,49565875,3000,3000,3000,3000,0
|
|
20231101,121500,49565875,3000,3000,3000,3000,0
|
|
20231101,121400,49565875,3000,3000,3000,3000,0
|
|
20231101,121300,49565875,3000,3000,3000,3000,0
|
|
20231101,121200,49565875,3000,3000,3000,3000,0
|
|
20231101,121100,49565875,3000,3000,3000,3000,0
|
|
20231101,121000,49565875,3000,3000,3000,3000,0
|
|
20231101,120900,49565875,3000,3000,3000,3000,0
|
|
20231101,120800,49565875,3000,3000,3000,3000,0
|
|
20231101,120700,49565875,3000,3000,3000,3000,0
|
|
20231101,120600,49565875,3000,3000,3000,3000,0
|
|
20231101,120500,49565875,3000,3000,3000,3000,0
|
|
20231101,120400,49565875,3000,3000,3000,3000,0
|
|
20231101,120300,49565875,3000,3000,3000,3000,0
|
|
20231101,120200,49565875,3000,3000,3000,3000,0
|
|
20231101,120100,49565875,3000,3000,3000,3000,0
|
|
20231101,120000,49565875,3000,3000,3000,3000,0
|
|
20231101,115900,49565875,3000,3000,3000,3000,0
|
|
20231101,115800,49565875,3000,3000,3000,3000,0
|
|
20231101,115700,49565875,3000,3000,3000,3000,0
|
|
20231101,115600,49565875,3000,3000,3000,3000,0
|
|
20231101,115500,49565875,3000,3000,3000,3000,0
|
|
20231101,115400,49565875,3000,3000,3000,3000,0
|
|
20231101,115300,49565875,3000,3000,3000,3000,0
|
|
20231101,115200,49565875,3000,3000,3000,3000,0
|
|
20231101,115100,49565875,3000,3000,3000,3000,0
|
|
20231101,115000,49565875,3000,3000,3000,3000,0
|
|
20231101,114900,49565875,3000,3005,3005,3000,183
|
|
20231101,114800,49016850,3000,3000,3000,3000,0
|
|
20231101,114700,49016850,3000,3000,3000,3000,0
|
|
20231101,114600,49016850,3000,3000,3000,3000,0
|
|
20231101,114500,49016850,3000,3000,3000,3000,0
|
|
20231101,114400,49016850,3000,3000,3000,3000,0
|
|
20231101,114300,49016850,3000,3000,3000,3000,0
|
|
20231101,114200,49016850,3000,3000,3000,3000,0
|
|
20231101,114100,49016850,3000,3000,3000,3000,0
|
|
20231101,114000,49016850,3000,3000,3000,3000,0
|
|
20231101,113900,49016850,3000,3000,3000,3000,0
|
|
20231101,113800,49016850,3000,3000,3000,3000,0
|
|
20231101,113700,49016850,3000,3000,3000,3000,0
|
|
20231101,113600,49016850,3000,3000,3000,3000,0
|
|
20231101,113500,49016850,3000,3000,3000,3000,0
|
|
20231101,113400,49016850,3000,3000,3000,3000,0
|
|
20231101,113300,49016850,3000,3000,3000,3000,0
|
|
20231101,113200,49016850,3000,3000,3000,3000,0
|
|
20231101,113100,49016850,3000,3000,3000,3000,0
|
|
20231101,113000,49016850,3000,3000,3000,3000,0
|
|
20231101,112900,49016850,3000,3000,3000,3000,80
|
|
20231101,112800,48776850,2995,2995,2995,2995,0
|
|
20231101,112700,48776850,2995,2995,2995,2995,0
|
|
20231101,112600,48776850,2995,2995,2995,2995,0
|
|
20231101,112500,48776850,2995,2995,2995,2995,0
|
|
20231101,112400,48776850,2995,2995,2995,2995,0
|
|
20231101,112300,48776850,2995,2995,2995,2995,0
|
|
20231101,112200,48776850,2995,2995,2995,2995,0
|
|
20231101,112100,48776850,2995,2995,2995,2995,0
|
|
20231101,112000,48776850,2995,2995,2995,2995,145
|
|
20231101,111900,48342575,2995,2995,2995,2995,0
|
|
20231101,111800,48342575,2995,2995,2995,2995,0
|
|
20231101,111700,48342575,2995,2995,2995,2995,0
|
|
20231101,111600,48342575,2995,2995,2995,2995,2389
|
|
20231101,111500,41187520,3000,3000,3000,3000,0
|
|
20231101,111400,41187520,3000,3000,3000,3000,2223
|
|
20231101,111300,34518520,3005,3005,3005,3005,0
|
|
20231101,111200,34518520,3005,3005,3005,3005,0
|
|
20231101,111100,34518520,3005,3005,3005,3005,456
|
|
20231101,111000,33148240,3005,3005,3005,3005,0
|
|
20231101,110900,33148240,3005,3005,3005,3005,50
|
|
20231101,110800,32997990,3005,3005,3005,3005,0
|
|
20231101,110700,32997990,3005,3005,3005,3005,0
|
|
20231101,110600,32997990,3005,3005,3005,3005,0
|
|
20231101,110500,32997990,3005,3005,3005,3005,0
|
|
20231101,110400,32997990,3005,3005,3005,3005,0
|
|
20231101,110300,32997990,3005,3005,3005,3005,0
|
|
20231101,110200,32997990,3005,3005,3005,3005,0
|
|
20231101,110100,32997990,3005,3005,3005,3005,0
|
|
20231101,110000,32997990,3005,3005,3005,3005,160
|
|
20231101,105900,32517190,3005,3010,3010,3005,30
|
|
20231101,105800,32426990,3015,3015,3015,3015,0
|
|
20231101,105700,32426990,3015,3015,3015,3015,49
|
|
20231101,105600,32279255,3015,3015,3015,3015,0
|
|
20231101,105500,32279255,3015,3015,3015,3015,0
|
|
20231101,105400,32279255,3015,3015,3015,3015,0
|
|
20231101,105300,32279255,3015,3015,3015,3015,1
|
|
20231101,105200,32276240,3015,3015,3015,3015,0
|
|
20231101,105100,32276240,3015,3015,3015,3015,0
|
|
20231101,105000,32276240,3015,3015,3015,3015,0
|
|
20231101,104900,32276240,3015,3015,3015,3015,0
|
|
20231101,104800,32276240,3015,3015,3015,3015,0
|
|
20231101,104700,32276240,3015,3015,3015,3015,0
|
|
20231101,104600,32276240,3015,3015,3015,3015,0
|
|
20231101,104500,32276240,3015,3015,3015,3015,0
|
|
20231101,104400,32276240,3015,3015,3015,3015,0
|
|
20231101,104300,32276240,3015,3015,3015,3015,0
|
|
20231101,104200,32276240,3015,3015,3015,3015,0
|
|
20231101,104100,32276240,3015,3015,3015,3015,200
|
|
20231101,104000,31673240,3015,3015,3015,3015,0
|
|
20231101,103900,31673240,3015,3005,3015,3005,77
|
|
20231101,103800,31441345,3015,3015,3015,3015,90
|
|
20231101,103700,31169995,3015,3015,3015,3015,0
|
|
20231101,103600,31169995,3015,3015,3015,3015,0
|
|
20231101,103500,31169995,3015,3015,3015,3015,0
|
|
20231101,103400,31169995,3015,3015,3015,3015,0
|
|
20231101,103300,31169995,3015,3015,3015,3015,0
|
|
20231101,103200,31169995,3015,3015,3015,3015,0
|
|
20231101,103100,31169995,3015,3015,3015,3015,60
|
|
20231101,103000,30989095,3015,3015,3015,3015,0
|
|
20231101,102900,30989095,3015,3015,3015,3015,100
|
|
20231101,102800,30687595,3015,3015,3015,3015,1000
|
|
20231101,102700,27672595,3015,3015,3015,3015,0
|
|
20231101,102600,27672595,3015,3015,3015,3015,0
|
|
20231101,102500,27672595,3015,3015,3015,3015,1
|
|
20231101,102400,27669580,3025,3025,3025,3025,0
|
|
20231101,102300,27669580,3025,3025,3025,3025,0
|
|
20231101,102200,27669580,3025,3025,3025,3025,0
|
|
20231101,102100,27669580,3025,3025,3025,3025,0
|
|
20231101,102000,27669580,3025,3025,3025,3025,0
|
|
20231101,101900,27669580,3025,3025,3025,3025,0
|
|
20231101,101800,27669580,3025,3025,3025,3025,0
|
|
20231101,101700,27669580,3025,3025,3025,3025,0
|
|
20231101,101600,27669580,3025,3025,3025,3025,0
|
|
20231101,101500,27669580,3025,3025,3025,3025,0
|
|
20231101,101400,27669580,3025,3025,3025,3025,0
|
|
20231101,101300,27669580,3025,3025,3025,3025,0
|
|
20231101,101200,27669580,3025,3025,3025,3025,0
|
|
20231101,101100,27669580,3025,3025,3025,3025,0
|
|
20231101,101000,27669580,3025,3025,3025,3025,0
|
|
20231101,100900,27669580,3025,3025,3025,3025,100
|
|
20231101,100800,27367080,3000,3000,3000,3000,0
|
|
20231101,100700,27367080,3000,3000,3000,3000,0
|
|
20231101,100600,27367080,3000,3000,3000,3000,0
|
|
20231101,100500,27367080,3000,3000,3000,3000,0
|
|
20231101,100400,27367080,3000,3000,3000,3000,0
|
|
20231101,100300,27367080,3000,3000,3000,3000,0
|
|
20231101,100200,27367080,3000,3000,3000,3000,0
|
|
20231101,100100,27367080,3000,3030,3030,3000,5782
|
|
20231101,100000,10011460,3030,3030,3030,3030,0
|
|
20231101,095900,10011460,3030,3030,3030,3030,0
|
|
20231101,095800,10011460,3030,3030,3030,3030,1
|
|
20231101,095700,10008430,3020,3020,3020,3020,1
|
|
20231101,095600,10005410,3030,3030,3030,3030,0
|
|
20231101,095500,10005410,3030,3030,3030,3030,0
|
|
20231101,095400,10005410,3030,3030,3030,3030,0
|
|
20231101,095300,10005410,3030,3030,3030,3030,0
|
|
20231101,095200,10005410,3030,3030,3030,3030,1
|
|
20231101,095100,10002380,3030,3030,3030,3030,0
|
|
20231101,095000,10002380,3030,3030,3030,3030,0
|
|
20231101,094900,10002380,3030,3030,3030,3030,0
|
|
20231101,094800,10002380,3030,3030,3030,3030,5
|
|
20231101,094700,9987230,3030,3030,3030,3030,0
|
|
20231101,094600,9987230,3030,3030,3030,3030,1
|
|
20231101,094500,9984200,3030,3030,3030,3030,0
|
|
20231101,094400,9984200,3030,3030,3030,3030,33
|
|
20231101,094300,9884210,3035,3035,3035,3035,0
|
|
20231101,094200,9884210,3035,3035,3035,3035,0
|
|
20231101,094100,9884210,3035,3035,3035,3035,0
|
|
20231101,094000,9884210,3035,3035,3035,3035,0
|
|
20231101,093900,9884210,3035,3035,3035,3035,0
|
|
20231101,093800,9884210,3035,3035,3035,3035,1
|
|
20231101,093700,9881175,3035,3035,3035,3035,1
|
|
20231101,093600,9878140,3015,3020,3020,3015,99
|
|
20231101,093500,9579565,3035,3035,3035,3035,0
|
|
20231101,093400,9579565,3035,3030,3035,3030,641
|
|
20231101,093300,7635705,3030,3030,3030,3030,0
|
|
20231101,093200,7635705,3030,3030,3030,3030,0
|
|
20231101,093100,7635705,3030,3030,3030,3030,1
|
|
20231101,093000,7632675,3030,3030,3030,3030,0
|
|
20231101,092900,7632675,3030,3030,3030,3030,0
|
|
20231101,092800,7632675,3030,3015,3030,3015,2
|
|
20231101,092700,7626630,3025,3015,3025,3015,2
|
|
20231101,092600,7620590,3010,3015,3015,3010,90
|
|
20231101,092500,7349290,3015,3015,3015,3015,1
|
|
20231101,092400,7346275,3015,3015,3015,3015,0
|
|
20231101,092300,7346275,3015,3015,3015,3015,0
|
|
20231101,092200,7346275,3015,3015,3015,3015,10
|
|
20231101,092100,7316125,3015,3015,3015,3015,1
|
|
20231101,092000,7313110,3015,3015,3030,3015,73
|
|
20231101,091900,7092985,3015,3015,3015,3015,7
|
|
20231101,091800,7071880,3015,3015,3015,3015,8
|
|
20231101,091700,7047760,3015,3010,3015,3010,613
|
|
20231101,091600,5202465,3015,3020,3020,3015,305
|
|
20231101,091500,4282750,3020,3020,3020,3020,95
|
|
20231101,091400,3995850,3010,3010,3010,3010,0
|
|
20231101,091300,3995850,3010,3010,3010,3010,0
|
|
20231101,091200,3995850,3010,3025,3030,3010,204
|
|
20231101,091100,3381490,3030,3030,3030,3030,1
|
|
20231101,091000,3378460,3030,3030,3030,3030,3
|
|
20231101,090900,3369370,3030,3030,3030,3030,0
|
|
20231101,090800,3369370,3030,3030,3030,3030,0
|
|
20231101,090700,3369370,3030,3035,3035,3030,7
|
|
20231101,090600,3348155,3030,3035,3035,3030,2
|
|
20231101,090500,3342090,3030,3030,3030,3030,1001
|
|
20231101,090400,309060,3030,3030,3030,3030,10
|
|
20231101,090300,278760,3030,3030,3030,3030,2
|
|
20231101,090200,272700,3030,3030,3030,3030,0
|
|
20231101,090100,272700,3030,3030,3030,3030,0
|
|
20231101,090000,272700,3030,3030,3030,3030,90
|