579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183600,417039260,4000,4000,4000,4000,3129
|
|
20231101,183500,417039260,4000,4000,4000,4000,0
|
|
20231101,183400,417039260,4000,4000,4000,4000,0
|
|
20231101,183300,417039260,4000,4000,4000,4000,0
|
|
20231101,183200,417039260,4000,4000,4000,4000,0
|
|
20231101,183100,417039260,4000,4000,4000,4000,0
|
|
20231101,183000,417039260,4000,4000,4000,4000,0
|
|
20231101,182900,417039260,4000,4000,4000,4000,0
|
|
20231101,182800,417039260,4000,4000,4000,4000,0
|
|
20231101,182700,417039260,4000,4000,4000,4000,0
|
|
20231101,182600,417039260,4000,4000,4000,4000,0
|
|
20231101,182500,417039260,4000,4000,4000,4000,0
|
|
20231101,182400,417039260,4000,4000,4000,4000,0
|
|
20231101,182300,417039260,4000,4000,4000,4000,0
|
|
20231101,182200,417039260,4000,4000,4000,4000,0
|
|
20231101,182100,417039260,4000,4000,4000,4000,0
|
|
20231101,182000,417039260,4000,4000,4000,4000,0
|
|
20231101,181900,417039260,4000,4000,4000,4000,0
|
|
20231101,181800,417039260,4000,4000,4000,4000,0
|
|
20231101,181700,417039260,4000,4000,4000,4000,0
|
|
20231101,181600,417039260,4000,4000,4000,4000,0
|
|
20231101,181500,417039260,4000,4000,4000,4000,0
|
|
20231101,181400,417039260,4000,4000,4000,4000,0
|
|
20231101,181300,417039260,4000,4000,4000,4000,0
|
|
20231101,181200,417039260,4000,4000,4000,4000,0
|
|
20231101,181100,417039260,4000,4000,4000,4000,0
|
|
20231101,181000,417039260,4000,4000,4000,4000,0
|
|
20231101,180900,417039260,4000,4000,4000,4000,0
|
|
20231101,180800,417039260,4000,4000,4000,4000,0
|
|
20231101,180700,417039260,4000,4000,4000,4000,0
|
|
20231101,180600,417039260,4000,4000,4000,4000,3129
|
|
20231101,180500,417039260,4000,4000,4000,4000,0
|
|
20231101,180400,417039260,4000,4000,4000,4000,0
|
|
20231101,180300,417039260,4000,4000,4000,4000,0
|
|
20231101,180200,417039260,4000,4000,4000,4000,0
|
|
20231101,180100,417039260,4000,4000,4000,4000,0
|
|
20231101,180000,417039260,4000,4000,4000,4000,0
|
|
20231101,175900,417039260,4000,4000,4000,4000,0
|
|
20231101,175800,417039260,4000,4000,4000,4000,0
|
|
20231101,175700,417039260,4000,4000,4000,4000,0
|
|
20231101,175600,417039260,4000,4000,4000,4000,0
|
|
20231101,175500,417039260,4000,4000,4000,4000,0
|
|
20231101,175400,417039260,4000,4000,4000,4000,0
|
|
20231101,175300,417039260,4000,4000,4000,4000,0
|
|
20231101,175200,417039260,4000,4000,4000,4000,0
|
|
20231101,175100,417039260,4000,4000,4000,4000,0
|
|
20231101,175000,417039260,4000,4000,4000,4000,0
|
|
20231101,174900,417039260,4000,4000,4000,4000,0
|
|
20231101,174800,417039260,4000,4000,4000,4000,0
|
|
20231101,174700,417039260,4000,4000,4000,4000,0
|
|
20231101,174600,417039260,4000,4000,4000,4000,0
|
|
20231101,174500,417039260,4000,4000,4000,4000,0
|
|
20231101,174400,417039260,4000,4000,4000,4000,0
|
|
20231101,174300,417039260,4000,4000,4000,4000,0
|
|
20231101,174200,417039260,4000,4000,4000,4000,0
|
|
20231101,174100,417039260,4000,4000,4000,4000,0
|
|
20231101,174000,417039260,4000,4000,4000,4000,0
|
|
20231101,173900,417039260,4000,4000,4000,4000,0
|
|
20231101,173800,417039260,4000,4000,4000,4000,0
|
|
20231101,173700,417039260,4000,4000,4000,4000,0
|
|
20231101,173600,417039260,4000,4000,4000,4000,3129
|
|
20231101,173500,417039260,4000,4000,4000,4000,0
|
|
20231101,173400,417039260,4000,4000,4000,4000,0
|
|
20231101,173300,417039260,4000,4000,4000,4000,0
|
|
20231101,173200,417039260,4000,4000,4000,4000,0
|
|
20231101,173100,417039260,4000,4000,4000,4000,0
|
|
20231101,173000,417039260,4000,4000,4000,4000,0
|
|
20231101,172900,417039260,4000,4000,4000,4000,0
|
|
20231101,172800,417039260,4000,4000,4000,4000,0
|
|
20231101,172700,417039260,4000,4000,4000,4000,0
|
|
20231101,172600,417039260,4000,4000,4000,4000,0
|
|
20231101,172500,417039260,4000,4000,4000,4000,0
|
|
20231101,172400,417039260,4000,4000,4000,4000,0
|
|
20231101,172300,417039260,4000,4000,4000,4000,0
|
|
20231101,172200,417039260,4000,4000,4000,4000,0
|
|
20231101,172100,417039260,4000,4000,4000,4000,0
|
|
20231101,172000,417039260,4000,4000,4000,4000,0
|
|
20231101,171900,417039260,4000,4000,4000,4000,0
|
|
20231101,171800,417039260,4000,4000,4000,4000,0
|
|
20231101,171700,417039260,4000,4000,4000,4000,0
|
|
20231101,171600,417039260,4000,4000,4000,4000,0
|
|
20231101,171500,417039260,4000,4000,4000,4000,0
|
|
20231101,171400,417039260,4000,4000,4000,4000,0
|
|
20231101,171300,417039260,4000,4000,4000,4000,0
|
|
20231101,171200,417039260,4000,4000,4000,4000,0
|
|
20231101,171100,417039260,4000,4000,4000,4000,0
|
|
20231101,171000,417039260,4000,4000,4000,4000,0
|
|
20231101,170900,417039260,4000,4000,4000,4000,0
|
|
20231101,170800,417039260,4000,4000,4000,4000,0
|
|
20231101,170700,417039260,4000,4000,4000,4000,0
|
|
20231101,170600,417039260,4000,4000,4000,4000,3129
|
|
20231101,170500,417039260,4000,4000,4000,4000,0
|
|
20231101,170400,417039260,4000,4000,4000,4000,0
|
|
20231101,170300,417039260,4000,4000,4000,4000,0
|
|
20231101,170200,417039260,4000,4000,4000,4000,0
|
|
20231101,170100,417039260,4000,4000,4000,4000,0
|
|
20231101,170000,417039260,4000,4000,4000,4000,0
|
|
20231101,165900,417039260,4000,4000,4000,4000,0
|
|
20231101,165800,417039260,4000,4000,4000,4000,0
|
|
20231101,165700,417039260,4000,4000,4000,4000,0
|
|
20231101,165600,417039260,4000,4000,4000,4000,0
|
|
20231101,165500,417039260,4000,4000,4000,4000,0
|
|
20231101,165400,417039260,4000,4000,4000,4000,0
|
|
20231101,165300,417039260,4000,4000,4000,4000,0
|
|
20231101,165200,417039260,4000,4000,4000,4000,0
|
|
20231101,165100,417039260,4000,4000,4000,4000,0
|
|
20231101,165000,417039260,4000,4000,4000,4000,0
|
|
20231101,164900,417039260,4000,4000,4000,4000,0
|
|
20231101,164800,417039260,4000,4000,4000,4000,0
|
|
20231101,164700,417039260,4000,4000,4000,4000,0
|
|
20231101,164600,417039260,4000,4000,4000,4000,0
|
|
20231101,164500,417039260,4000,4000,4000,4000,0
|
|
20231101,164400,417039260,4000,4000,4000,4000,0
|
|
20231101,164300,417039260,4000,4000,4000,4000,0
|
|
20231101,164200,417039260,4000,4000,4000,4000,0
|
|
20231101,164100,417039260,4000,4000,4000,4000,0
|
|
20231101,164000,417039260,4000,4000,4000,4000,0
|
|
20231101,163900,417039260,4000,4000,4000,4000,0
|
|
20231101,163800,417039260,4000,4000,4000,4000,0
|
|
20231101,163700,417039260,4000,4000,4000,4000,0
|
|
20231101,163600,417039260,4000,4000,4000,4000,3129
|
|
20231101,163500,417039260,4000,4000,4000,4000,0
|
|
20231101,163400,417039260,4000,4000,4000,4000,0
|
|
20231101,163300,417039260,4000,4000,4000,4000,0
|
|
20231101,163200,417039260,4000,4000,4000,4000,0
|
|
20231101,163100,417039260,4000,4000,4000,4000,0
|
|
20231101,163000,417039260,4000,4000,4000,4000,0
|
|
20231101,162900,417039260,4000,4000,4000,4000,0
|
|
20231101,162800,417039260,4000,4000,4000,4000,0
|
|
20231101,162700,417039260,4000,4000,4000,4000,0
|
|
20231101,162600,417039260,4000,4000,4000,4000,0
|
|
20231101,162500,417039260,4000,4000,4000,4000,0
|
|
20231101,162400,417039260,4000,4000,4000,4000,0
|
|
20231101,162300,417039260,4000,4000,4000,4000,0
|
|
20231101,162200,417039260,4000,4000,4000,4000,0
|
|
20231101,162100,417039260,4000,4000,4000,4000,0
|
|
20231101,162000,417039260,4000,4000,4000,4000,0
|
|
20231101,161900,417039260,4000,4000,4000,4000,0
|
|
20231101,161800,417039260,4000,4000,4000,4000,0
|
|
20231101,161700,417039260,4000,4000,4000,4000,0
|
|
20231101,161600,417039260,4000,4000,4000,4000,0
|
|
20231101,161500,417039260,4000,4000,4000,4000,0
|
|
20231101,161400,417039260,4000,4000,4000,4000,0
|
|
20231101,161300,417039260,4000,4000,4000,4000,0
|
|
20231101,161200,417039260,4000,4000,4000,4000,0
|
|
20231101,161100,417039260,4000,4000,4000,4000,0
|
|
20231101,161000,417039260,4000,4000,4000,4000,0
|
|
20231101,160900,417039260,4000,4000,4000,4000,0
|
|
20231101,160800,417039260,4000,4000,4000,4000,0
|
|
20231101,160700,417039260,4000,4000,4000,4000,0
|
|
20231101,160600,417039260,4000,4000,4000,4000,3129
|
|
20231101,160500,417039260,4000,4000,4000,4000,0
|
|
20231101,160400,417039260,4000,4000,4000,4000,0
|
|
20231101,160300,417039260,4000,4000,4000,4000,0
|
|
20231101,160200,417039260,4000,4000,4000,4000,0
|
|
20231101,160100,417039260,4000,4000,4000,4000,0
|
|
20231101,160000,417039260,4000,4000,4000,4000,0
|
|
20231101,155900,417039260,4000,4000,4000,4000,0
|
|
20231101,155800,417039260,4000,4000,4000,4000,0
|
|
20231101,155700,417039260,4000,4000,4000,4000,0
|
|
20231101,155600,417039260,4000,4000,4000,4000,0
|
|
20231101,155500,417039260,4000,4000,4000,4000,0
|
|
20231101,155400,417039260,4000,4000,4000,4000,0
|
|
20231101,155300,417039260,4000,4000,4000,4000,0
|
|
20231101,155200,417039260,4000,4000,4000,4000,0
|
|
20231101,155100,417039260,4000,4000,4000,4000,0
|
|
20231101,155000,417039260,4000,4000,4000,4000,0
|
|
20231101,154900,417039260,4000,4000,4000,4000,0
|
|
20231101,154800,417039260,4000,4000,4000,4000,0
|
|
20231101,154700,417039260,4000,4000,4000,4000,0
|
|
20231101,154600,417039260,4000,4000,4000,4000,0
|
|
20231101,154500,417039260,4000,4000,4000,4000,0
|
|
20231101,154400,417039260,4000,4000,4000,4000,0
|
|
20231101,154300,417039260,4000,4000,4000,4000,0
|
|
20231101,154200,417039260,4000,4000,4000,4000,0
|
|
20231101,154100,417039260,4000,4000,4000,4000,0
|
|
20231101,154000,417039260,4000,4000,4000,4000,0
|
|
20231101,153900,417039260,4000,4000,4000,4000,0
|
|
20231101,153800,417039260,4000,4000,4000,4000,0
|
|
20231101,153700,417039260,4000,4000,4000,4000,0
|
|
20231101,153600,417039260,4000,4000,4000,4000,3129
|
|
20231101,153500,417039260,4000,4000,4000,4000,0
|
|
20231101,153400,417039260,4000,4000,4000,4000,0
|
|
20231101,153300,417039260,4000,4000,4000,4000,0
|
|
20231101,153200,417039260,4000,4000,4000,4000,0
|
|
20231101,153100,417039260,4000,4000,4000,4000,0
|
|
20231101,153000,417039260,4000,4000,4000,4000,3129
|
|
20231101,152900,404523260,4005,4005,4005,4005,0
|
|
20231101,152800,404523260,4005,4005,4005,4005,0
|
|
20231101,152700,404523260,4005,4005,4005,4005,0
|
|
20231101,152600,404523260,4005,4005,4005,4005,0
|
|
20231101,152500,404523260,4005,4005,4005,4005,0
|
|
20231101,152400,404523260,4005,4005,4005,4005,0
|
|
20231101,152300,404523260,4005,4005,4005,4005,0
|
|
20231101,152200,404523260,4005,4005,4005,4005,0
|
|
20231101,152100,404523260,4005,4005,4005,4005,0
|
|
20231101,152000,404523260,4005,4005,4005,4005,0
|
|
20231101,151900,404523260,4005,4005,4005,4005,0
|
|
20231101,151800,404523260,4005,4005,4005,4005,106
|
|
20231101,151700,404098730,4005,4005,4005,3985,365
|
|
20231101,151600,402643725,4005,3985,4005,3985,6
|
|
20231101,151500,402619715,3985,4000,4000,3985,600
|
|
20231101,151400,400219730,4000,3985,4010,3985,5
|
|
20231101,151300,400199740,3985,4010,4010,3985,32
|
|
20231101,151200,400071445,4005,4005,4005,4005,11
|
|
20231101,151100,400027390,4000,4000,4000,4000,24
|
|
20231101,151000,399931390,3990,3990,3990,3990,0
|
|
20231101,150900,399931390,3990,4010,4010,3985,509
|
|
20231101,150800,397901565,4010,4010,4010,4010,7
|
|
20231101,150700,397873495,4010,4010,4010,4010,0
|
|
20231101,150600,397873495,4010,4010,4010,4010,8
|
|
20231101,150500,397841415,4010,3990,4010,3990,1126
|
|
20231101,150400,393345075,4000,4000,4000,4000,0
|
|
20231101,150300,393345075,4000,4000,4000,4000,1000
|
|
20231101,150200,389345075,4000,4000,4000,4000,22
|
|
20231101,150100,389257075,4000,4000,4000,4000,422
|
|
20231101,150000,387569075,4000,3990,4000,3990,113
|
|
20231101,145900,387118185,4000,4000,4000,4000,100
|
|
20231101,145800,386718185,4000,4000,4000,4000,21
|
|
20231101,145700,386634185,4000,4000,4000,4000,0
|
|
20231101,145600,386634185,4000,4000,4000,4000,21
|
|
20231101,145500,386550185,3995,3995,3995,3995,45
|
|
20231101,145400,386370410,3995,3995,3995,3995,5
|
|
20231101,145300,386350435,3990,3990,3990,3990,45
|
|
20231101,145200,386170885,4000,4000,4000,4000,0
|
|
20231101,145100,386170885,4000,4000,4000,4000,1
|
|
20231101,145000,386166885,3990,3990,3990,3990,0
|
|
20231101,144900,386166885,3990,3990,3990,3990,0
|
|
20231101,144800,386166885,3990,3995,3995,3990,257
|
|
20231101,144700,385140870,3995,3995,3995,3995,26
|
|
20231101,144600,385037000,3995,3995,3995,3995,0
|
|
20231101,144500,385037000,3995,4000,4000,3995,135
|
|
20231101,144400,384497535,4000,4000,4000,4000,0
|
|
20231101,144300,384497535,4000,4000,4000,4000,0
|
|
20231101,144200,384497535,4000,4000,4000,4000,2500
|
|
20231101,144100,374497535,4010,4010,4010,4010,73
|
|
20231101,144000,374204805,4010,4010,4010,4010,29
|
|
20231101,143900,374088515,4000,4010,4010,4000,174
|
|
20231101,143800,373391575,4000,4000,4000,4000,0
|
|
20231101,143700,373391575,4000,4000,4000,4000,0
|
|
20231101,143600,373391575,4000,4000,4000,4000,0
|
|
20231101,143500,373391575,4000,4000,4000,4000,85
|
|
20231101,143400,373051575,4010,4010,4010,4010,0
|
|
20231101,143300,373051575,4010,4010,4010,4010,67
|
|
20231101,143200,372782905,4010,4010,4010,4010,8
|
|
20231101,143100,372750825,4010,4010,4010,4010,2
|
|
20231101,143000,372742805,4010,4010,4010,4010,1
|
|
20231101,142900,372738795,4010,4010,4010,4010,0
|
|
20231101,142800,372738795,4010,4010,4010,4010,52
|
|
20231101,142700,372530275,4000,4000,4000,4000,0
|
|
20231101,142600,372530275,4000,4000,4000,4000,14
|
|
20231101,142500,372474275,3990,3990,3990,3990,0
|
|
20231101,142400,372474275,3990,3990,3990,3990,100
|
|
20231101,142300,372075275,4010,4010,4010,4010,12
|
|
20231101,142200,372027155,3990,3990,3990,3990,0
|
|
20231101,142100,372027155,3990,4010,4010,3990,806
|
|
20231101,142000,368795215,3990,3990,3990,3990,250
|
|
20231101,141900,367797715,4010,4010,4010,4010,0
|
|
20231101,141800,367797715,4010,4010,4010,4010,67
|
|
20231101,141700,367529045,4010,4010,4010,4010,3
|
|
20231101,141600,367517015,4010,4010,4010,4010,0
|
|
20231101,141500,367517015,4010,4010,4010,4010,27
|
|
20231101,141400,367408745,4010,4010,4010,4010,0
|
|
20231101,141300,367408745,4010,4010,4010,4010,100
|
|
20231101,141200,367007745,4010,4010,4010,4010,0
|
|
20231101,141100,367007745,4010,4010,4010,4010,66
|
|
20231101,141000,366743085,4010,4010,4010,4010,0
|
|
20231101,140900,366743085,4010,4010,4010,4010,0
|
|
20231101,140800,366743085,4010,4010,4010,4010,0
|
|
20231101,140700,366743085,4010,4000,4010,4000,29
|
|
20231101,140600,366626850,4005,4005,4005,4005,0
|
|
20231101,140500,366626850,4005,4005,4005,4005,0
|
|
20231101,140400,366626850,4005,3995,4005,3985,281
|
|
20231101,140300,365505280,3990,4000,4000,3990,3194
|
|
20231101,140200,352753185,4000,4000,4000,4000,0
|
|
20231101,140100,352753185,4000,4000,4000,4000,0
|
|
20231101,140000,352753185,4000,4000,4000,4000,55
|
|
20231101,135900,352533185,4000,4000,4000,4000,38
|
|
20231101,135800,352381185,4010,4010,4010,4010,66
|
|
20231101,135700,352116525,3995,3995,3995,3995,0
|
|
20231101,135600,352116525,3995,4000,4000,3995,984
|
|
20231101,135500,348183500,4000,4000,4000,4000,0
|
|
20231101,135400,348183500,4000,4000,4000,4000,0
|
|
20231101,135300,348183500,4000,4000,4000,4000,117
|
|
20231101,135200,347715500,4000,4000,4000,4000,0
|
|
20231101,135100,347715500,4000,4000,4000,4000,0
|
|
20231101,135000,347715500,4000,4000,4000,4000,0
|
|
20231101,134900,347715500,4000,4000,4000,4000,176
|
|
20231101,134800,347011500,4000,4000,4000,4000,217
|
|
20231101,134700,346143500,4000,4000,4000,4000,200
|
|
20231101,134600,345343500,4000,4010,4010,4000,2435
|
|
20231101,134500,335601210,4010,4010,4010,4010,0
|
|
20231101,134400,335601210,4010,4010,4010,4010,0
|
|
20231101,134300,335601210,4010,4010,4010,4010,0
|
|
20231101,134200,335601210,4010,4010,4010,4010,66
|
|
20231101,134100,335336550,4015,4015,4015,4015,0
|
|
20231101,134000,335336550,4015,4015,4015,4015,0
|
|
20231101,133900,335336550,4015,4015,4015,4015,0
|
|
20231101,133800,335336550,4015,4015,4015,4015,0
|
|
20231101,133700,335336550,4015,4005,4015,4005,124
|
|
20231101,133600,334839690,4015,4015,4015,4015,498
|
|
20231101,133500,332840220,4015,4015,4015,4015,0
|
|
20231101,133400,332840220,4015,4015,4015,4015,595
|
|
20231101,133300,330451295,4015,4015,4015,4015,0
|
|
20231101,133200,330451295,4015,4015,4015,4015,0
|
|
20231101,133100,330451295,4015,4015,4015,4015,0
|
|
20231101,133000,330451295,4015,4015,4015,4015,0
|
|
20231101,132900,330451295,4015,4015,4015,4015,66
|
|
20231101,132800,330186305,4000,4000,4000,4000,0
|
|
20231101,132700,330186305,4000,4000,4000,4000,0
|
|
20231101,132600,330186305,4000,4015,4015,4000,2024
|
|
20231101,132500,322078620,4010,4010,4010,4010,368
|
|
20231101,132400,320602940,4010,4015,4015,4010,1701
|
|
20231101,132300,313774650,4020,4020,4020,4020,0
|
|
20231101,132200,313774650,4020,4020,4020,4020,0
|
|
20231101,132100,313774650,4020,4020,4020,4020,7
|
|
20231101,132000,313746510,4020,4015,4020,4015,88
|
|
20231101,131900,313392860,4015,4015,4015,4015,124
|
|
20231101,131800,312895000,4015,4015,4015,4015,0
|
|
20231101,131700,312895000,4015,4015,4015,4015,0
|
|
20231101,131600,312895000,4015,4015,4015,4015,0
|
|
20231101,131500,312895000,4015,4015,4015,4015,0
|
|
20231101,131400,312895000,4015,4015,4015,4015,338
|
|
20231101,131300,311537930,4015,4015,4015,4015,294
|
|
20231101,131200,310357520,4015,4015,4015,4015,69
|
|
20231101,131100,310080485,4015,4015,4015,4015,0
|
|
20231101,131000,310080485,4015,4015,4015,4015,2894
|
|
20231101,130900,298461075,4010,4010,4010,4010,0
|
|
20231101,130800,298461075,4010,4010,4010,4010,100
|
|
20231101,130700,298060075,4015,4015,4015,4015,6
|
|
20231101,130600,298035985,4015,4015,4015,4015,397
|
|
20231101,130500,296442030,4015,4015,4015,4015,667
|
|
20231101,130400,293764025,4010,4010,4010,4010,0
|
|
20231101,130300,293764025,4010,4010,4010,4010,0
|
|
20231101,130200,293764025,4010,4010,4010,4010,5831
|
|
20231101,130100,270381715,4010,4010,4010,4010,29
|
|
20231101,130000,270265425,4000,4000,4000,4000,0
|
|
20231101,125900,270265425,4000,4000,4000,4000,35
|
|
20231101,125800,270125425,4000,4005,4005,4000,1449
|
|
20231101,125700,264322210,4000,3995,4000,3995,4937
|
|
20231101,125600,244577935,3995,3995,3995,3995,1
|
|
20231101,125500,244573940,4000,4000,4000,4000,0
|
|
20231101,125400,244573940,4000,4000,4000,4000,0
|
|
20231101,125300,244573940,4000,4000,4000,4000,0
|
|
20231101,125200,244573940,4000,4000,4000,4000,0
|
|
20231101,125100,244573940,4000,4000,4000,4000,467
|
|
20231101,125000,242705940,3995,3995,3995,3995,6
|
|
20231101,124900,242681970,3995,3995,3995,3995,200
|
|
20231101,124800,241882970,4000,4000,4000,4000,72
|
|
20231101,124700,241594970,4000,4000,4000,4000,0
|
|
20231101,124600,241594970,4000,4000,4000,4000,0
|
|
20231101,124500,241594970,4000,4000,4000,4000,0
|
|
20231101,124400,241594970,4000,4000,4000,4000,66
|
|
20231101,124300,241330970,3990,3990,3990,3990,0
|
|
20231101,124200,241330970,3990,3990,3990,3990,0
|
|
20231101,124100,241330970,3990,3990,3990,3990,0
|
|
20231101,124000,241330970,3990,3990,3990,3990,0
|
|
20231101,123900,241330970,3990,3990,3990,3990,0
|
|
20231101,123800,241330970,3990,3990,3990,3990,0
|
|
20231101,123700,241330970,3990,3990,3990,3990,6
|
|
20231101,123600,241307030,3990,3990,3990,3990,3
|
|
20231101,123500,241295060,4000,4000,4000,4000,66
|
|
20231101,123400,241031060,4000,4000,4000,4000,0
|
|
20231101,123300,241031060,4000,4000,4000,4000,3
|
|
20231101,123200,241019060,4000,4000,4000,4000,310
|
|
20231101,123100,239779060,4000,4000,4000,4000,0
|
|
20231101,123000,239779060,4000,4000,4000,4000,0
|
|
20231101,122900,239779060,4000,4000,4000,4000,0
|
|
20231101,122800,239779060,4000,4000,4000,4000,96
|
|
20231101,122700,239395060,4000,4000,4000,4000,0
|
|
20231101,122600,239395060,4000,4000,4000,4000,0
|
|
20231101,122500,239395060,4000,4000,4000,4000,0
|
|
20231101,122400,239395060,4000,4000,4000,4000,1
|
|
20231101,122300,239391060,4000,4000,4000,4000,10
|
|
20231101,122200,239351060,4000,4000,4000,4000,0
|
|
20231101,122100,239351060,4000,3995,4000,3995,66
|
|
20231101,122000,239087070,3995,3995,3995,3995,0
|
|
20231101,121900,239087070,3995,3995,3995,3995,10
|
|
20231101,121800,239047120,3995,3995,3995,3995,0
|
|
20231101,121700,239047120,3995,3995,3995,3995,0
|
|
20231101,121600,239047120,3995,3995,3995,3995,0
|
|
20231101,121500,239047120,3995,3995,3995,3995,0
|
|
20231101,121400,239047120,3995,3995,3995,3995,0
|
|
20231101,121300,239047120,3995,3995,3995,3995,66
|
|
20231101,121200,238783450,3995,3995,3995,3995,0
|
|
20231101,121100,238783450,3995,3995,3995,3995,0
|
|
20231101,121000,238783450,3995,3995,3995,3995,0
|
|
20231101,120900,238783450,3995,3995,3995,3995,0
|
|
20231101,120800,238783450,3995,3995,3995,3995,3
|
|
20231101,120700,238771465,3995,3995,3995,3995,0
|
|
20231101,120600,238771465,3995,3995,3995,3995,67
|
|
20231101,120500,238503800,4000,4000,4000,4000,0
|
|
20231101,120400,238503800,4000,4000,4000,4000,0
|
|
20231101,120300,238503800,4000,4000,4000,4000,0
|
|
20231101,120200,238503800,4000,4000,4000,4000,0
|
|
20231101,120100,238503800,4000,4000,4000,4000,0
|
|
20231101,120000,238503800,4000,4000,4000,4000,0
|
|
20231101,115900,238503800,4000,3995,4000,3995,66
|
|
20231101,115800,238239900,4000,4000,4000,4000,0
|
|
20231101,115700,238239900,4000,4000,4000,4000,0
|
|
20231101,115600,238239900,4000,4000,4000,4000,0
|
|
20231101,115500,238239900,4000,3985,4000,3985,30
|
|
20231101,115400,238120230,3980,3985,3985,3980,24
|
|
20231101,115300,238024645,3985,3985,3985,3985,112
|
|
20231101,115200,237578325,3985,3985,3985,3985,242
|
|
20231101,115100,236613955,3985,3985,3985,3985,0
|
|
20231101,115000,236613955,3985,3995,3995,3985,390
|
|
20231101,114900,235059435,4000,4000,4000,4000,1
|
|
20231101,114800,235055435,4000,3995,4000,3995,80
|
|
20231101,114700,234735830,4000,4000,4000,4000,0
|
|
20231101,114600,234735830,4000,4000,4000,4000,0
|
|
20231101,114500,234735830,4000,4000,4000,4000,0
|
|
20231101,114400,234735830,4000,4000,4000,4000,0
|
|
20231101,114300,234735830,4000,4000,4000,4000,7
|
|
20231101,114200,234707830,4000,4000,4000,4000,0
|
|
20231101,114100,234707830,4000,4000,4000,4000,1
|
|
20231101,114000,234703830,4000,4000,4000,4000,0
|
|
20231101,113900,234703830,4000,4000,4000,4000,190
|
|
20231101,113800,233943830,4000,4000,4000,4000,123
|
|
20231101,113700,233451830,4000,4000,4000,4000,0
|
|
20231101,113600,233451830,4000,4000,4000,4000,0
|
|
20231101,113500,233451830,4000,4000,4000,4000,1250
|
|
20231101,113400,228451830,4000,4000,4000,4000,64
|
|
20231101,113300,228195830,4000,4000,4000,4000,0
|
|
20231101,113200,228195830,4000,4000,4000,4000,6
|
|
20231101,113100,228171830,3990,3990,3990,3990,39
|
|
20231101,113000,228016220,3990,3990,3990,3990,211
|
|
20231101,112900,227174330,3990,3990,3990,3990,0
|
|
20231101,112800,227174330,3990,3990,3990,3990,50
|
|
20231101,112700,226974830,3990,4000,4000,3990,164
|
|
20231101,112600,226319830,4000,4000,4000,4000,0
|
|
20231101,112500,226319830,4000,4000,4000,4000,0
|
|
20231101,112400,226319830,4000,4000,4000,4000,0
|
|
20231101,112300,226319830,4000,4000,4000,4000,0
|
|
20231101,112200,226319830,4000,4000,4000,4000,30
|
|
20231101,112100,226199830,3990,4000,4000,3990,2500
|
|
20231101,112000,216224320,4015,4015,4015,4015,0
|
|
20231101,111900,216224320,4015,4010,4015,4010,64
|
|
20231101,111800,215967565,4010,4010,4010,4010,0
|
|
20231101,111700,215967565,4010,4010,4010,4010,0
|
|
20231101,111600,215967565,4010,4010,4010,4010,1
|
|
20231101,111500,215963555,4010,4010,4010,4010,0
|
|
20231101,111400,215963555,4010,4010,4010,4010,0
|
|
20231101,111300,215963555,4010,4010,4010,4010,0
|
|
20231101,111200,215963555,4010,4010,4010,4010,0
|
|
20231101,111100,215963555,4010,4010,4010,4010,82
|
|
20231101,111000,215634735,4010,4010,4010,4010,10
|
|
20231101,110900,215594635,4010,4010,4010,4010,0
|
|
20231101,110800,215594635,4010,4010,4010,4010,0
|
|
20231101,110700,215594635,4010,4010,4010,4010,0
|
|
20231101,110600,215594635,4010,4015,4015,4010,69
|
|
20231101,110500,215317625,4015,4010,4015,4010,9
|
|
20231101,110400,215281530,3985,3985,3985,3985,0
|
|
20231101,110300,215281530,3985,3985,3985,3985,0
|
|
20231101,110200,215281530,3985,3985,3985,3985,0
|
|
20231101,110100,215281530,3985,3985,3985,3985,0
|
|
20231101,110000,215281530,3985,3995,3995,3985,38
|
|
20231101,105900,215129810,4015,4015,4015,4015,0
|
|
20231101,105800,215129810,4015,3995,4015,3995,2
|
|
20231101,105700,215121800,4020,4020,4020,4020,0
|
|
20231101,105600,215121800,4020,4020,4020,4020,64
|
|
20231101,105500,214864520,4020,4020,4020,4020,500
|
|
20231101,105400,212854520,4015,4015,4015,4015,6056
|
|
20231101,105300,188539680,4015,3985,4015,3985,10603
|
|
20231101,105200,146054705,3985,3985,3985,3985,32
|
|
20231101,105100,145927185,3980,3985,3985,3980,224
|
|
20231101,105000,145034760,3980,3975,3980,3975,396
|
|
20231101,104900,143458920,3980,3985,3985,3975,616
|
|
20231101,104800,141009420,3980,3980,3980,3980,1
|
|
20231101,104700,141005440,3975,3975,3975,3975,6
|
|
20231101,104600,140981590,3975,3975,3975,3975,328
|
|
20231101,104500,139677790,3975,3975,3975,3975,0
|
|
20231101,104400,139677790,3975,3975,3975,3975,0
|
|
20231101,104300,139677790,3975,3975,3975,3975,680
|
|
20231101,104200,136974790,3975,3975,3975,3975,21
|
|
20231101,104100,136891315,3975,3985,3985,3975,70
|
|
20231101,104000,136613005,3985,3970,3985,3970,65
|
|
20231101,103900,136354835,3995,3995,3995,3995,0
|
|
20231101,103800,136354835,3995,3995,3995,3995,0
|
|
20231101,103700,136354835,3995,3995,3995,3995,0
|
|
20231101,103600,136354835,3995,3995,3995,3995,2
|
|
20231101,103500,136346845,3965,3965,3965,3965,0
|
|
20231101,103400,136346845,3965,3965,3965,3965,0
|
|
20231101,103300,136346845,3965,3980,3980,3965,1553
|
|
20231101,103200,130171990,3980,3980,3980,3980,0
|
|
20231101,103100,130171990,3980,3980,3980,3980,0
|
|
20231101,103000,130171990,3980,3980,3980,3980,55
|
|
20231101,102900,129953090,3980,3980,3980,3980,25
|
|
20231101,102800,129853590,3980,3980,3980,3980,0
|
|
20231101,102700,129853590,3980,3995,3995,3980,79
|
|
20231101,102600,129539035,3995,3995,3995,3995,0
|
|
20231101,102500,129539035,3995,3995,3995,3995,65
|
|
20231101,102400,129279360,3995,3995,3995,3995,2
|
|
20231101,102300,129271370,3980,3980,3980,3980,0
|
|
20231101,102200,129271370,3980,3980,3980,3980,12
|
|
20231101,102100,129223610,3980,3980,3980,3980,0
|
|
20231101,102000,129223610,3980,3985,3985,3980,42
|
|
20231101,101900,129056425,3995,3995,3995,3995,0
|
|
20231101,101800,129056425,3995,3995,3995,3995,10
|
|
20231101,101700,129016475,3995,3995,3995,3995,314
|
|
20231101,101600,127762045,3995,3995,3995,3995,30
|
|
20231101,101500,127642195,3995,3995,3995,3995,0
|
|
20231101,101400,127642195,3995,3995,3995,3995,30
|
|
20231101,101300,127522345,3995,3995,3995,3995,1
|
|
20231101,101200,127518350,3995,3995,3995,3995,64
|
|
20231101,101100,127262670,3995,3995,3995,3995,0
|
|
20231101,101000,127262670,3995,3965,3995,3965,127
|
|
20231101,100900,126755345,3960,3990,3990,3960,255
|
|
20231101,100800,125741470,4000,4000,4000,4000,0
|
|
20231101,100700,125741470,4000,4000,4000,4000,0
|
|
20231101,100600,125741470,4000,4000,4000,4000,0
|
|
20231101,100500,125741470,4000,4000,4000,4000,1431
|
|
20231101,100400,120017470,4000,3990,4000,3990,251
|
|
20231101,100300,119015755,3990,3980,3990,3955,660
|
|
20231101,100200,116399610,3955,3955,3955,3955,178
|
|
20231101,100100,115695620,3950,3950,3950,3950,0
|
|
20231101,100000,115695620,3950,3950,3980,3950,615
|
|
20231101,095900,113262280,3950,3950,3950,3950,0
|
|
20231101,095800,113262280,3950,3950,3950,3950,9
|
|
20231101,095700,113226730,3950,3955,3955,3950,121
|
|
20231101,095600,112748475,3950,3970,3970,3950,896
|
|
20231101,095500,109203505,3970,3960,3970,3960,64
|
|
20231101,095400,108950015,3960,3960,3960,3960,155
|
|
20231101,095300,108336215,3960,3955,3960,3955,44
|
|
20231101,095200,108162040,3960,3960,3960,3960,125
|
|
20231101,095100,107667040,3960,3960,3960,3960,52
|
|
20231101,095000,107461120,3970,3960,3970,3960,232
|
|
20231101,094900,106542370,3970,3960,3970,3960,539
|
|
20231101,094800,104407910,3970,3970,3970,3970,10
|
|
20231101,094700,104368210,3970,3970,3970,3970,0
|
|
20231101,094600,104368210,3970,3970,3970,3965,1263
|
|
20231101,094500,99356625,3970,3970,3970,3970,3
|
|
20231101,094400,99344715,3965,3970,3970,3965,350
|
|
20231101,094300,97956840,3970,3975,3975,3970,118
|
|
20231101,094200,97488230,3975,3975,3975,3975,1226
|
|
20231101,094100,92614880,3975,3975,3980,3975,1597
|
|
20231101,094000,86266645,3975,3975,3980,3975,1635
|
|
20231101,093900,79767370,3980,3980,3980,3980,64
|
|
20231101,093800,79512650,3975,3975,3975,3975,738
|
|
20231101,093700,76579100,3975,3980,3980,3975,491
|
|
20231101,093600,74625640,3980,3980,3980,3980,113
|
|
20231101,093500,74175900,3980,3980,3980,3980,0
|
|
20231101,093400,74175900,3980,3980,3980,3980,0
|
|
20231101,093300,74175900,3980,3980,3980,3980,1000
|
|
20231101,093200,70195900,3980,3980,3980,3980,1300
|
|
20231101,093100,65021900,3990,3995,3995,3980,1351
|
|
20231101,093000,59640355,3990,3995,3995,3990,166
|
|
20231101,092900,58977515,3995,3995,3995,3995,60
|
|
20231101,092800,58737815,4000,4000,4000,4000,5
|
|
20231101,092700,58717815,4000,4000,4000,4000,1
|
|
20231101,092600,58713815,4000,4000,4000,4000,0
|
|
20231101,092500,58713815,4000,4000,4000,4000,377
|
|
20231101,092400,57205815,4010,4010,4010,4010,0
|
|
20231101,092300,57205815,4010,4010,4010,4010,64
|
|
20231101,092200,56949175,4010,4010,4010,4010,50
|
|
20231101,092100,56748675,4020,4020,4020,4020,0
|
|
20231101,092000,56748675,4020,4020,4020,4020,0
|
|
20231101,091900,56748675,4020,4020,4020,4020,0
|
|
20231101,091800,56748675,4020,4020,4020,4020,2
|
|
20231101,091700,56740635,4015,4015,4015,4015,208
|
|
20231101,091600,55905515,4020,4020,4020,4020,68
|
|
20231101,091500,55632155,4020,4020,4020,4020,12
|
|
20231101,091400,55583915,4015,4015,4015,4015,1403
|
|
20231101,091300,49950870,4005,4010,4020,4005,1794
|
|
20231101,091200,42765770,4010,4010,4010,4010,190
|
|
20231101,091100,42003870,4030,4030,4030,4030,0
|
|
20231101,091000,42003870,4030,4030,4030,4030,0
|
|
20231101,090900,42003870,4030,4015,4030,4005,523
|
|
20231101,090800,39908555,4005,4005,4005,4005,303
|
|
20231101,090700,38695040,4010,4025,4025,4010,1317
|
|
20231101,090600,33412745,4030,4030,4030,4030,0
|
|
20231101,090500,33412745,4030,4030,4030,4025,667
|
|
20231101,090400,30727845,4030,4025,4030,4025,1053
|
|
20231101,090300,26487765,4025,4030,4030,4025,122
|
|
20231101,090200,25996615,4030,4030,4030,4030,25
|
|
20231101,090100,25895865,4005,4005,4035,4005,664
|
|
20231101,090000,23223095,4030,3980,4030,3980,5405
|