694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,203100,174162320,4905,4905,4905,4905,1112
|
|
20231101,203000,174162320,4905,4905,4905,4905,0
|
|
20231101,202900,174162320,4905,4905,4905,4905,0
|
|
20231101,202800,174162320,4905,4905,4905,4905,0
|
|
20231101,202700,174162320,4905,4905,4905,4905,0
|
|
20231101,202600,174162320,4905,4905,4905,4905,0
|
|
20231101,202500,174162320,4905,4905,4905,4905,0
|
|
20231101,202400,174162320,4905,4905,4905,4905,0
|
|
20231101,202300,174162320,4905,4905,4905,4905,0
|
|
20231101,202200,174162320,4905,4905,4905,4905,0
|
|
20231101,202100,174162320,4905,4905,4905,4905,0
|
|
20231101,202000,174162320,4905,4905,4905,4905,0
|
|
20231101,201900,174162320,4905,4905,4905,4905,0
|
|
20231101,201800,174162320,4905,4905,4905,4905,0
|
|
20231101,201700,174162320,4905,4905,4905,4905,0
|
|
20231101,201600,174162320,4905,4905,4905,4905,0
|
|
20231101,201500,174162320,4905,4905,4905,4905,0
|
|
20231101,201400,174162320,4905,4905,4905,4905,0
|
|
20231101,201300,174162320,4905,4905,4905,4905,0
|
|
20231101,201200,174162320,4905,4905,4905,4905,0
|
|
20231101,201100,174162320,4905,4905,4905,4905,0
|
|
20231101,201000,174162320,4905,4905,4905,4905,0
|
|
20231101,200900,174162320,4905,4905,4905,4905,0
|
|
20231101,200800,174162320,4905,4905,4905,4905,0
|
|
20231101,200700,174162320,4905,4905,4905,4905,0
|
|
20231101,200600,174162320,4905,4905,4905,4905,0
|
|
20231101,200500,174162320,4905,4905,4905,4905,0
|
|
20231101,200400,174162320,4905,4905,4905,4905,0
|
|
20231101,200300,174162320,4905,4905,4905,4905,0
|
|
20231101,200200,174162320,4905,4905,4905,4905,0
|
|
20231101,200100,174162320,4905,4905,4905,4905,1112
|
|
20231101,200000,174162320,4905,4905,4905,4905,0
|
|
20231101,195900,174162320,4905,4905,4905,4905,0
|
|
20231101,195800,174162320,4905,4905,4905,4905,0
|
|
20231101,195700,174162320,4905,4905,4905,4905,0
|
|
20231101,195600,174162320,4905,4905,4905,4905,0
|
|
20231101,195500,174162320,4905,4905,4905,4905,0
|
|
20231101,195400,174162320,4905,4905,4905,4905,0
|
|
20231101,195300,174162320,4905,4905,4905,4905,0
|
|
20231101,195200,174162320,4905,4905,4905,4905,0
|
|
20231101,195100,174162320,4905,4905,4905,4905,0
|
|
20231101,195000,174162320,4905,4905,4905,4905,0
|
|
20231101,194900,174162320,4905,4905,4905,4905,0
|
|
20231101,194800,174162320,4905,4905,4905,4905,0
|
|
20231101,194700,174162320,4905,4905,4905,4905,0
|
|
20231101,194600,174162320,4905,4905,4905,4905,0
|
|
20231101,194500,174162320,4905,4905,4905,4905,0
|
|
20231101,194400,174162320,4905,4905,4905,4905,0
|
|
20231101,194300,174162320,4905,4905,4905,4905,0
|
|
20231101,194200,174162320,4905,4905,4905,4905,0
|
|
20231101,194100,174162320,4905,4905,4905,4905,0
|
|
20231101,194000,174162320,4905,4905,4905,4905,0
|
|
20231101,193900,174162320,4905,4905,4905,4905,0
|
|
20231101,193800,174162320,4905,4905,4905,4905,0
|
|
20231101,193700,174162320,4905,4905,4905,4905,0
|
|
20231101,193600,174162320,4905,4905,4905,4905,0
|
|
20231101,193500,174162320,4905,4905,4905,4905,0
|
|
20231101,193400,174162320,4905,4905,4905,4905,0
|
|
20231101,193300,174162320,4905,4905,4905,4905,0
|
|
20231101,193200,174162320,4905,4905,4905,4905,0
|
|
20231101,193100,174162320,4905,4905,4905,4905,1112
|
|
20231101,193000,174162320,4905,4905,4905,4905,0
|
|
20231101,192900,174162320,4905,4905,4905,4905,0
|
|
20231101,192800,174162320,4905,4905,4905,4905,0
|
|
20231101,192700,174162320,4905,4905,4905,4905,0
|
|
20231101,192600,174162320,4905,4905,4905,4905,0
|
|
20231101,192500,174162320,4905,4905,4905,4905,0
|
|
20231101,192400,174162320,4905,4905,4905,4905,0
|
|
20231101,192300,174162320,4905,4905,4905,4905,0
|
|
20231101,192200,174162320,4905,4905,4905,4905,0
|
|
20231101,192100,174162320,4905,4905,4905,4905,0
|
|
20231101,192000,174162320,4905,4905,4905,4905,0
|
|
20231101,191900,174162320,4905,4905,4905,4905,0
|
|
20231101,191800,174162320,4905,4905,4905,4905,0
|
|
20231101,191700,174162320,4905,4905,4905,4905,0
|
|
20231101,191600,174162320,4905,4905,4905,4905,0
|
|
20231101,191500,174162320,4905,4905,4905,4905,0
|
|
20231101,191400,174162320,4905,4905,4905,4905,0
|
|
20231101,191300,174162320,4905,4905,4905,4905,0
|
|
20231101,191200,174162320,4905,4905,4905,4905,0
|
|
20231101,191100,174162320,4905,4905,4905,4905,0
|
|
20231101,191000,174162320,4905,4905,4905,4905,0
|
|
20231101,190900,174162320,4905,4905,4905,4905,0
|
|
20231101,190800,174162320,4905,4905,4905,4905,0
|
|
20231101,190700,174162320,4905,4905,4905,4905,0
|
|
20231101,190600,174162320,4905,4905,4905,4905,0
|
|
20231101,190500,174162320,4905,4905,4905,4905,0
|
|
20231101,190400,174162320,4905,4905,4905,4905,0
|
|
20231101,190300,174162320,4905,4905,4905,4905,0
|
|
20231101,190200,174162320,4905,4905,4905,4905,0
|
|
20231101,190100,174162320,4905,4905,4905,4905,1112
|
|
20231101,190000,174162320,4905,4905,4905,4905,0
|
|
20231101,185900,174162320,4905,4905,4905,4905,0
|
|
20231101,185800,174162320,4905,4905,4905,4905,0
|
|
20231101,185700,174162320,4905,4905,4905,4905,0
|
|
20231101,185600,174162320,4905,4905,4905,4905,0
|
|
20231101,185500,174162320,4905,4905,4905,4905,0
|
|
20231101,185400,174162320,4905,4905,4905,4905,0
|
|
20231101,185300,174162320,4905,4905,4905,4905,0
|
|
20231101,185200,174162320,4905,4905,4905,4905,0
|
|
20231101,185100,174162320,4905,4905,4905,4905,0
|
|
20231101,185000,174162320,4905,4905,4905,4905,0
|
|
20231101,184900,174162320,4905,4905,4905,4905,0
|
|
20231101,184800,174162320,4905,4905,4905,4905,0
|
|
20231101,184700,174162320,4905,4905,4905,4905,0
|
|
20231101,184600,174162320,4905,4905,4905,4905,0
|
|
20231101,184500,174162320,4905,4905,4905,4905,0
|
|
20231101,184400,174162320,4905,4905,4905,4905,0
|
|
20231101,184300,174162320,4905,4905,4905,4905,0
|
|
20231101,184200,174162320,4905,4905,4905,4905,0
|
|
20231101,184100,174162320,4905,4905,4905,4905,0
|
|
20231101,184000,174162320,4905,4905,4905,4905,0
|
|
20231101,183900,174162320,4905,4905,4905,4905,0
|
|
20231101,183800,174162320,4905,4905,4905,4905,0
|
|
20231101,183700,174162320,4905,4905,4905,4905,0
|
|
20231101,183600,174162320,4905,4905,4905,4905,0
|
|
20231101,183500,174162320,4905,4905,4905,4905,0
|
|
20231101,183400,174162320,4905,4905,4905,4905,0
|
|
20231101,183300,174162320,4905,4905,4905,4905,0
|
|
20231101,183200,174162320,4905,4905,4905,4905,0
|
|
20231101,183100,174162320,4905,4905,4905,4905,1112
|
|
20231101,183000,174162320,4905,4905,4905,4905,0
|
|
20231101,182900,174162320,4905,4905,4905,4905,0
|
|
20231101,182800,174162320,4905,4905,4905,4905,0
|
|
20231101,182700,174162320,4905,4905,4905,4905,0
|
|
20231101,182600,174162320,4905,4905,4905,4905,0
|
|
20231101,182500,174162320,4905,4905,4905,4905,0
|
|
20231101,182400,174162320,4905,4905,4905,4905,0
|
|
20231101,182300,174162320,4905,4905,4905,4905,0
|
|
20231101,182200,174162320,4905,4905,4905,4905,0
|
|
20231101,182100,174162320,4905,4905,4905,4905,0
|
|
20231101,182000,174162320,4905,4905,4905,4905,0
|
|
20231101,181900,174162320,4905,4905,4905,4905,0
|
|
20231101,181800,174162320,4905,4905,4905,4905,0
|
|
20231101,181700,174162320,4905,4905,4905,4905,0
|
|
20231101,181600,174162320,4905,4905,4905,4905,0
|
|
20231101,181500,174162320,4905,4905,4905,4905,0
|
|
20231101,181400,174162320,4905,4905,4905,4905,0
|
|
20231101,181300,174162320,4905,4905,4905,4905,0
|
|
20231101,181200,174162320,4905,4905,4905,4905,0
|
|
20231101,181100,174162320,4905,4905,4905,4905,0
|
|
20231101,181000,174162320,4905,4905,4905,4905,0
|
|
20231101,180900,174162320,4905,4905,4905,4905,0
|
|
20231101,180800,174162320,4905,4905,4905,4905,0
|
|
20231101,180700,174162320,4905,4905,4905,4905,0
|
|
20231101,180600,174162320,4905,4905,4905,4905,0
|
|
20231101,180500,174162320,4905,4905,4905,4905,0
|
|
20231101,180400,174162320,4905,4905,4905,4905,0
|
|
20231101,180300,174162320,4905,4905,4905,4905,0
|
|
20231101,180200,174162320,4905,4905,4905,4905,0
|
|
20231101,180100,174162320,4905,4905,4905,4905,1112
|
|
20231101,180000,174162320,4905,4905,4905,4905,0
|
|
20231101,175900,174162320,4905,4905,4905,4905,0
|
|
20231101,175800,174162320,4905,4905,4905,4905,0
|
|
20231101,175700,174162320,4905,4905,4905,4905,0
|
|
20231101,175600,174162320,4905,4905,4905,4905,0
|
|
20231101,175500,174162320,4905,4905,4905,4905,0
|
|
20231101,175400,174162320,4905,4905,4905,4905,0
|
|
20231101,175300,174162320,4905,4905,4905,4905,0
|
|
20231101,175200,174162320,4905,4905,4905,4905,0
|
|
20231101,175100,174162320,4905,4905,4905,4905,0
|
|
20231101,175000,174162320,4905,4905,4905,4905,0
|
|
20231101,174900,174162320,4905,4905,4905,4905,0
|
|
20231101,174800,174162320,4905,4905,4905,4905,0
|
|
20231101,174700,174162320,4905,4905,4905,4905,0
|
|
20231101,174600,174162320,4905,4905,4905,4905,0
|
|
20231101,174500,174162320,4905,4905,4905,4905,0
|
|
20231101,174400,174162320,4905,4905,4905,4905,0
|
|
20231101,174300,174162320,4905,4905,4905,4905,0
|
|
20231101,174200,174162320,4905,4905,4905,4905,0
|
|
20231101,174100,174162320,4905,4905,4905,4905,0
|
|
20231101,174000,174162320,4905,4905,4905,4905,0
|
|
20231101,173900,174162320,4905,4905,4905,4905,0
|
|
20231101,173800,174162320,4905,4905,4905,4905,0
|
|
20231101,173700,174162320,4905,4905,4905,4905,0
|
|
20231101,173600,174162320,4905,4905,4905,4905,0
|
|
20231101,173500,174162320,4905,4905,4905,4905,0
|
|
20231101,173400,174162320,4905,4905,4905,4905,0
|
|
20231101,173300,174162320,4905,4905,4905,4905,0
|
|
20231101,173200,174162320,4905,4905,4905,4905,0
|
|
20231101,173100,174162320,4905,4905,4905,4905,1112
|
|
20231101,173000,174162320,4905,4905,4905,4905,0
|
|
20231101,172900,174162320,4905,4905,4905,4905,0
|
|
20231101,172800,174162320,4905,4905,4905,4905,0
|
|
20231101,172700,174162320,4905,4905,4905,4905,0
|
|
20231101,172600,174162320,4905,4905,4905,4905,0
|
|
20231101,172500,174162320,4905,4905,4905,4905,0
|
|
20231101,172400,174162320,4905,4905,4905,4905,0
|
|
20231101,172300,174162320,4905,4905,4905,4905,0
|
|
20231101,172200,174162320,4905,4905,4905,4905,0
|
|
20231101,172100,174162320,4905,4905,4905,4905,0
|
|
20231101,172000,174162320,4905,4905,4905,4905,0
|
|
20231101,171900,174162320,4905,4905,4905,4905,0
|
|
20231101,171800,174162320,4905,4905,4905,4905,0
|
|
20231101,171700,174162320,4905,4905,4905,4905,0
|
|
20231101,171600,174162320,4905,4905,4905,4905,0
|
|
20231101,171500,174162320,4905,4905,4905,4905,0
|
|
20231101,171400,174162320,4905,4905,4905,4905,0
|
|
20231101,171300,174162320,4905,4905,4905,4905,0
|
|
20231101,171200,174162320,4905,4905,4905,4905,0
|
|
20231101,171100,174162320,4905,4905,4905,4905,0
|
|
20231101,171000,174162320,4905,4905,4905,4905,0
|
|
20231101,170900,174162320,4905,4905,4905,4905,0
|
|
20231101,170800,174162320,4905,4905,4905,4905,0
|
|
20231101,170700,174162320,4905,4905,4905,4905,0
|
|
20231101,170600,174162320,4905,4905,4905,4905,0
|
|
20231101,170500,174162320,4905,4905,4905,4905,0
|
|
20231101,170400,174162320,4905,4905,4905,4905,0
|
|
20231101,170300,174162320,4905,4905,4905,4905,0
|
|
20231101,170200,174162320,4905,4905,4905,4905,0
|
|
20231101,170100,174162320,4905,4905,4905,4905,1112
|
|
20231101,170000,174162320,4905,4905,4905,4905,0
|
|
20231101,165900,174162320,4905,4905,4905,4905,0
|
|
20231101,165800,174162320,4905,4905,4905,4905,0
|
|
20231101,165700,174162320,4905,4905,4905,4905,0
|
|
20231101,165600,174162320,4905,4905,4905,4905,0
|
|
20231101,165500,174162320,4905,4905,4905,4905,0
|
|
20231101,165400,174162320,4905,4905,4905,4905,0
|
|
20231101,165300,174162320,4905,4905,4905,4905,0
|
|
20231101,165200,174162320,4905,4905,4905,4905,0
|
|
20231101,165100,174162320,4905,4905,4905,4905,0
|
|
20231101,165000,174162320,4905,4905,4905,4905,0
|
|
20231101,164900,174162320,4905,4905,4905,4905,0
|
|
20231101,164800,174162320,4905,4905,4905,4905,0
|
|
20231101,164700,174162320,4905,4905,4905,4905,0
|
|
20231101,164600,174162320,4905,4905,4905,4905,0
|
|
20231101,164500,174162320,4905,4905,4905,4905,0
|
|
20231101,164400,174162320,4905,4905,4905,4905,0
|
|
20231101,164300,174162320,4905,4905,4905,4905,0
|
|
20231101,164200,174162320,4905,4905,4905,4905,0
|
|
20231101,164100,174162320,4905,4905,4905,4905,0
|
|
20231101,164000,174162320,4905,4905,4905,4905,0
|
|
20231101,163900,174162320,4905,4905,4905,4905,0
|
|
20231101,163800,174162320,4905,4905,4905,4905,0
|
|
20231101,163700,174162320,4905,4905,4905,4905,0
|
|
20231101,163600,174162320,4905,4905,4905,4905,0
|
|
20231101,163500,174162320,4905,4905,4905,4905,0
|
|
20231101,163400,174162320,4905,4905,4905,4905,0
|
|
20231101,163300,174162320,4905,4905,4905,4905,0
|
|
20231101,163200,174162320,4905,4905,4905,4905,0
|
|
20231101,163100,174162320,4905,4905,4905,4905,1112
|
|
20231101,163000,174162320,4905,4905,4905,4905,0
|
|
20231101,162900,174162320,4905,4905,4905,4905,0
|
|
20231101,162800,174162320,4905,4905,4905,4905,0
|
|
20231101,162700,174162320,4905,4905,4905,4905,0
|
|
20231101,162600,174162320,4905,4905,4905,4905,0
|
|
20231101,162500,174162320,4905,4905,4905,4905,0
|
|
20231101,162400,174162320,4905,4905,4905,4905,0
|
|
20231101,162300,174162320,4905,4905,4905,4905,0
|
|
20231101,162200,174162320,4905,4905,4905,4905,0
|
|
20231101,162100,174162320,4905,4905,4905,4905,0
|
|
20231101,162000,174162320,4905,4905,4905,4905,0
|
|
20231101,161900,174162320,4905,4905,4905,4905,0
|
|
20231101,161800,174162320,4905,4905,4905,4905,0
|
|
20231101,161700,174162320,4905,4905,4905,4905,0
|
|
20231101,161600,174162320,4905,4905,4905,4905,0
|
|
20231101,161500,174162320,4905,4905,4905,4905,0
|
|
20231101,161400,174162320,4905,4905,4905,4905,0
|
|
20231101,161300,174162320,4905,4905,4905,4905,0
|
|
20231101,161200,174162320,4905,4905,4905,4905,0
|
|
20231101,161100,174162320,4905,4905,4905,4905,0
|
|
20231101,161000,174162320,4905,4905,4905,4905,0
|
|
20231101,160900,174162320,4905,4905,4905,4905,0
|
|
20231101,160800,174162320,4905,4905,4905,4905,0
|
|
20231101,160700,174162320,4905,4905,4905,4905,0
|
|
20231101,160600,174162320,4905,4905,4905,4905,0
|
|
20231101,160500,174162320,4905,4905,4905,4905,0
|
|
20231101,160400,174162320,4905,4905,4905,4905,0
|
|
20231101,160300,174162320,4905,4905,4905,4905,0
|
|
20231101,160200,174162320,4905,4905,4905,4905,0
|
|
20231101,160100,174162320,4905,4905,4905,4905,1112
|
|
20231101,160000,174162320,4905,4905,4905,4905,0
|
|
20231101,155900,174162320,4905,4905,4905,4905,0
|
|
20231101,155800,174162320,4905,4905,4905,4905,0
|
|
20231101,155700,174162320,4905,4905,4905,4905,0
|
|
20231101,155600,174162320,4905,4905,4905,4905,0
|
|
20231101,155500,174162320,4905,4905,4905,4905,0
|
|
20231101,155400,174162320,4905,4905,4905,4905,0
|
|
20231101,155300,174162320,4905,4905,4905,4905,0
|
|
20231101,155200,174162320,4905,4905,4905,4905,0
|
|
20231101,155100,174162320,4905,4905,4905,4905,0
|
|
20231101,155000,174162320,4905,4905,4905,4905,0
|
|
20231101,154900,174162320,4905,4905,4905,4905,0
|
|
20231101,154800,174162320,4905,4905,4905,4905,0
|
|
20231101,154700,174162320,4905,4905,4905,4905,0
|
|
20231101,154600,174162320,4905,4905,4905,4905,0
|
|
20231101,154500,174162320,4905,4905,4905,4905,0
|
|
20231101,154400,174162320,4905,4905,4905,4905,0
|
|
20231101,154300,174162320,4905,4905,4905,4905,0
|
|
20231101,154200,174162320,4905,4905,4905,4905,0
|
|
20231101,154100,174162320,4905,4905,4905,4905,0
|
|
20231101,154000,174162320,4905,4905,4905,4905,0
|
|
20231101,153900,174162320,4905,4905,4905,4905,0
|
|
20231101,153800,174162320,4905,4905,4905,4905,0
|
|
20231101,153700,174162320,4905,4905,4905,4905,0
|
|
20231101,153600,174162320,4905,4905,4905,4905,0
|
|
20231101,153500,174162320,4905,4905,4905,4905,0
|
|
20231101,153400,174162320,4905,4905,4905,4905,0
|
|
20231101,153300,174162320,4905,4905,4905,4905,0
|
|
20231101,153200,174162320,4905,4905,4905,4905,0
|
|
20231101,153100,174162320,4905,4905,4905,4905,1112
|
|
20231101,153000,174162320,4905,4905,4905,4905,1112
|
|
20231101,152900,168707960,4905,4905,4905,4905,0
|
|
20231101,152800,168707960,4905,4905,4905,4905,0
|
|
20231101,152700,168707960,4905,4905,4905,4905,0
|
|
20231101,152600,168707960,4905,4905,4905,4905,0
|
|
20231101,152500,168707960,4905,4905,4905,4905,0
|
|
20231101,152400,168707960,4905,4905,4905,4905,0
|
|
20231101,152300,168707960,4905,4905,4905,4905,0
|
|
20231101,152200,168707960,4905,4905,4905,4905,0
|
|
20231101,152100,168707960,4905,4905,4905,4905,0
|
|
20231101,152000,168707960,4905,4905,4905,4905,0
|
|
20231101,151900,168707960,4905,4905,4905,4905,0
|
|
20231101,151800,168707960,4905,4905,4905,4905,0
|
|
20231101,151700,168707960,4905,4880,4905,4880,17
|
|
20231101,151600,168624925,4880,4880,4880,4880,36
|
|
20231101,151500,168449245,4915,4915,4915,4915,0
|
|
20231101,151400,168449245,4915,4880,4915,4880,55
|
|
20231101,151300,168180680,4920,4855,4920,4855,1164
|
|
20231101,151200,162482150,4855,4845,4855,4845,1207
|
|
20231101,151100,156634215,4845,4845,4845,4845,0
|
|
20231101,151000,156634215,4845,4845,4845,4845,5
|
|
20231101,150900,156609990,4835,4835,4835,4835,0
|
|
20231101,150800,156609990,4835,4835,4835,4835,107
|
|
20231101,150700,156092645,4835,4835,4835,4835,0
|
|
20231101,150600,156092645,4835,4835,4835,4835,0
|
|
20231101,150500,156092645,4835,4835,4835,4835,0
|
|
20231101,150400,156092645,4835,4815,4835,4805,1102
|
|
20231101,150300,150796960,4820,4820,4820,4820,0
|
|
20231101,150200,150796960,4820,4820,4820,4820,3
|
|
20231101,150100,150782500,4840,4840,4840,4840,0
|
|
20231101,150000,150782500,4840,4840,4840,4840,0
|
|
20231101,145900,150782500,4840,4840,4840,4840,3
|
|
20231101,145800,150767980,4815,4815,4815,4815,0
|
|
20231101,145700,150767980,4815,4820,4820,4815,1000
|
|
20231101,145600,145952755,4845,4845,4845,4845,0
|
|
20231101,145500,145952755,4845,4845,4845,4845,0
|
|
20231101,145400,145952755,4845,4820,4845,4815,44
|
|
20231101,145300,145740715,4845,4845,4845,4845,0
|
|
20231101,145200,145740715,4845,4845,4845,4845,0
|
|
20231101,145100,145740715,4845,4845,4845,4845,0
|
|
20231101,145000,145740715,4845,4835,4845,4835,15
|
|
20231101,144900,145668180,4840,4840,4840,4840,0
|
|
20231101,144800,145668180,4840,4840,4840,4840,0
|
|
20231101,144700,145668180,4840,4840,4840,4840,0
|
|
20231101,144600,145668180,4840,4840,4840,4840,0
|
|
20231101,144500,145668180,4840,4820,4840,4815,397
|
|
20231101,144400,143756295,4840,4840,4840,4840,0
|
|
20231101,144300,143756295,4840,4840,4840,4840,0
|
|
20231101,144200,143756295,4840,4840,4840,4840,0
|
|
20231101,144100,143756295,4840,4840,4840,4840,0
|
|
20231101,144000,143756295,4840,4840,4840,4840,0
|
|
20231101,143900,143756295,4840,4820,4840,4815,61
|
|
20231101,143800,143462405,4835,4820,4840,4820,112
|
|
20231101,143700,142922375,4820,4820,4820,4820,396
|
|
20231101,143600,141013655,4840,4840,4840,4840,0
|
|
20231101,143500,141013655,4840,4830,4840,4830,2
|
|
20231101,143400,141003985,4815,4815,4820,4815,100
|
|
20231101,143300,140522460,4815,4815,4815,4815,50
|
|
20231101,143200,140281710,4840,4840,4840,4840,0
|
|
20231101,143100,140281710,4840,4840,4840,4840,0
|
|
20231101,143000,140281710,4840,4840,4840,4840,0
|
|
20231101,142900,140281710,4840,4840,4840,4840,0
|
|
20231101,142800,140281710,4840,4835,4840,4835,12
|
|
20231101,142700,140223680,4840,4840,4840,4840,0
|
|
20231101,142600,140223680,4840,4840,4840,4840,0
|
|
20231101,142500,140223680,4840,4830,4840,4830,15
|
|
20231101,142400,140151220,4835,4835,4835,4835,0
|
|
20231101,142300,140151220,4835,4835,4835,4835,92
|
|
20231101,142200,139706400,4835,4835,4835,4835,11
|
|
20231101,142100,139653215,4815,4815,4815,4815,2800
|
|
20231101,142000,126171215,4840,4840,4840,4840,0
|
|
20231101,141900,126171215,4840,4840,4840,4840,0
|
|
20231101,141800,126171215,4840,4840,4840,4840,0
|
|
20231101,141700,126171215,4840,4840,4840,4840,0
|
|
20231101,141600,126171215,4840,4840,4840,4840,0
|
|
20231101,141500,126171215,4840,4840,4840,4840,0
|
|
20231101,141400,126171215,4840,4840,4840,4840,0
|
|
20231101,141300,126171215,4840,4840,4840,4840,0
|
|
20231101,141200,126171215,4840,4840,4840,4840,0
|
|
20231101,141100,126171215,4840,4840,4840,4840,178
|
|
20231101,141000,125309695,4840,4840,4840,4840,8
|
|
20231101,140900,125270975,4840,4840,4840,4800,1194
|
|
20231101,140800,119530480,4845,4845,4845,4845,0
|
|
20231101,140700,119530480,4845,4845,4845,4845,0
|
|
20231101,140600,119530480,4845,4845,4845,4845,50
|
|
20231101,140500,119288230,4845,4845,4845,4845,0
|
|
20231101,140400,119288230,4845,4845,4845,4845,0
|
|
20231101,140300,119288230,4845,4815,4845,4815,451
|
|
20231101,140200,117116635,4845,4815,4845,4815,2
|
|
20231101,140100,117106975,4845,4820,4845,4810,703
|
|
20231101,140000,113725000,4850,4850,4850,4850,0
|
|
20231101,135900,113725000,4850,4850,4850,4810,1042
|
|
20231101,135800,108707035,4830,4825,4850,4820,150
|
|
20231101,135700,107983470,4820,4850,4850,4820,1230
|
|
20231101,135600,102051430,4835,4835,4835,4835,1
|
|
20231101,135500,102046595,4850,4845,4850,4845,501
|
|
20231101,135400,99619245,4850,4850,4850,4850,1
|
|
20231101,135300,99614395,4835,4835,4850,4835,5
|
|
20231101,135200,99590175,4850,4850,4850,4850,0
|
|
20231101,135100,99590175,4850,4850,4850,4850,0
|
|
20231101,135000,99590175,4850,4850,4850,4850,100
|
|
20231101,134900,99105175,4855,4850,4855,4830,1003
|
|
20231101,134800,94258600,4855,4840,4855,4840,138
|
|
20231101,134700,93590435,4840,4850,4850,4840,612
|
|
20231101,134600,90628150,4855,4855,4855,4855,0
|
|
20231101,134500,90628150,4855,4855,4855,4855,0
|
|
20231101,134400,90628150,4855,4855,4855,4855,0
|
|
20231101,134300,90628150,4855,4855,4855,4855,98
|
|
20231101,134200,90152360,4855,4860,4860,4855,246
|
|
20231101,134100,88957875,4865,4895,4895,4865,22
|
|
20231101,134000,88850755,4865,4865,4865,4865,1
|
|
20231101,133900,88845890,4900,4900,4900,4900,0
|
|
20231101,133800,88845890,4900,4870,4900,4870,175
|
|
20231101,133700,87993580,4905,4905,4905,4905,0
|
|
20231101,133600,87993580,4905,4905,4905,4905,0
|
|
20231101,133500,87993580,4905,4905,4905,4905,0
|
|
20231101,133400,87993580,4905,4905,4905,4905,0
|
|
20231101,133300,87993580,4905,4905,4905,4905,0
|
|
20231101,133200,87993580,4905,4905,4905,4905,0
|
|
20231101,133100,87993580,4905,4905,4905,4905,0
|
|
20231101,133000,87993580,4905,4905,4905,4905,0
|
|
20231101,132900,87993580,4905,4905,4905,4905,0
|
|
20231101,132800,87993580,4905,4905,4905,4905,0
|
|
20231101,132700,87993580,4905,4905,4905,4905,0
|
|
20231101,132600,87993580,4905,4900,4905,4900,54
|
|
20231101,132500,87728960,4905,4905,4905,4905,0
|
|
20231101,132400,87728960,4905,4905,4905,4905,0
|
|
20231101,132300,87728960,4905,4905,4905,4905,0
|
|
20231101,132200,87728960,4905,4905,4905,4905,0
|
|
20231101,132100,87728960,4905,4905,4905,4905,0
|
|
20231101,132000,87728960,4905,4905,4905,4905,0
|
|
20231101,131900,87728960,4905,4905,4905,4905,0
|
|
20231101,131800,87728960,4905,4905,4905,4905,0
|
|
20231101,131700,87728960,4905,4905,4905,4905,0
|
|
20231101,131600,87728960,4905,4905,4905,4905,0
|
|
20231101,131500,87728960,4905,4905,4905,4905,0
|
|
20231101,131400,87728960,4905,4900,4905,4900,40
|
|
20231101,131300,87532945,4900,4900,4900,4900,50
|
|
20231101,131200,87287945,4905,4905,4905,4905,0
|
|
20231101,131100,87287945,4905,4905,4905,4905,0
|
|
20231101,131000,87287945,4905,4905,4905,4905,0
|
|
20231101,130900,87287945,4905,4905,4905,4905,0
|
|
20231101,130800,87287945,4905,4905,4905,4905,0
|
|
20231101,130700,87287945,4905,4905,4905,4905,0
|
|
20231101,130600,87287945,4905,4905,4905,4905,0
|
|
20231101,130500,87287945,4905,4905,4905,4905,0
|
|
20231101,130400,87287945,4905,4905,4905,4905,0
|
|
20231101,130300,87287945,4905,4900,4905,4900,2
|
|
20231101,130200,87278140,4875,4880,4880,4875,2
|
|
20231101,130100,87268385,4900,4910,4910,4900,115
|
|
20231101,130000,86704855,4910,4920,4920,4910,453
|
|
20231101,125900,84478595,4935,4940,4940,4935,87
|
|
20231101,125800,84049015,4980,4980,4980,4980,0
|
|
20231101,125700,84049015,4980,4980,4980,4980,0
|
|
20231101,125600,84049015,4980,4980,4980,4980,0
|
|
20231101,125500,84049015,4980,4980,4980,4980,0
|
|
20231101,125400,84049015,4980,4980,4980,4980,0
|
|
20231101,125300,84049015,4980,4980,4980,4980,0
|
|
20231101,125200,84049015,4980,4980,4980,4980,0
|
|
20231101,125100,84049015,4980,4980,4980,4980,0
|
|
20231101,125000,84049015,4980,4980,4980,4980,0
|
|
20231101,124900,84049015,4980,4980,4980,4980,0
|
|
20231101,124800,84049015,4980,4980,4980,4980,0
|
|
20231101,124700,84049015,4980,4980,4980,4980,0
|
|
20231101,124600,84049015,4980,4980,4980,4980,0
|
|
20231101,124500,84049015,4980,4980,4980,4980,0
|
|
20231101,124400,84049015,4980,4980,4980,4980,0
|
|
20231101,124300,84049015,4980,4980,4980,4980,0
|
|
20231101,124200,84049015,4980,4980,4980,4980,0
|
|
20231101,124100,84049015,4980,4980,4980,4980,0
|
|
20231101,124000,84049015,4980,4980,4980,4980,0
|
|
20231101,123900,84049015,4980,4980,4980,4980,0
|
|
20231101,123800,84049015,4980,4980,4980,4980,0
|
|
20231101,123700,84049015,4980,4940,4980,4935,63
|
|
20231101,123600,83738050,4980,4980,4980,4980,0
|
|
20231101,123500,83738050,4980,4980,4980,4980,0
|
|
20231101,123400,83738050,4980,4980,4980,4980,0
|
|
20231101,123300,83738050,4980,4980,4980,4980,0
|
|
20231101,123200,83738050,4980,4980,4980,4980,0
|
|
20231101,123100,83738050,4980,4980,4980,4980,0
|
|
20231101,123000,83738050,4980,4980,4980,4980,0
|
|
20231101,122900,83738050,4980,4980,4980,4980,0
|
|
20231101,122800,83738050,4980,4980,4980,4980,0
|
|
20231101,122700,83738050,4980,4980,4980,4980,0
|
|
20231101,122600,83738050,4980,4980,4980,4980,0
|
|
20231101,122500,83738050,4980,4975,4980,4975,100
|
|
20231101,122400,83240205,4980,4980,4980,4980,0
|
|
20231101,122300,83240205,4980,4980,4980,4980,0
|
|
20231101,122200,83240205,4980,4980,4980,4980,0
|
|
20231101,122100,83240205,4980,4980,4980,4980,0
|
|
20231101,122000,83240205,4980,4980,4980,4980,0
|
|
20231101,121900,83240205,4980,4960,4980,4960,4
|
|
20231101,121800,83220320,4920,4920,4920,4920,1
|
|
20231101,121700,83215400,4980,4980,4980,4980,0
|
|
20231101,121600,83215400,4980,4980,4980,4980,0
|
|
20231101,121500,83215400,4980,4980,4980,4980,0
|
|
20231101,121400,83215400,4980,4980,4980,4980,0
|
|
20231101,121300,83215400,4980,4980,4980,4980,0
|
|
20231101,121200,83215400,4980,4980,4980,4980,0
|
|
20231101,121100,83215400,4980,4980,4980,4980,0
|
|
20231101,121000,83215400,4980,4980,4980,4980,0
|
|
20231101,120900,83215400,4980,4980,4980,4980,0
|
|
20231101,120800,83215400,4980,4980,4980,4980,0
|
|
20231101,120700,83215400,4980,4980,4980,4980,0
|
|
20231101,120600,83215400,4980,4970,4980,4970,18
|
|
20231101,120500,83125925,4935,4935,4935,4935,102
|
|
20231101,120400,82622555,4935,4935,4935,4935,0
|
|
20231101,120300,82622555,4935,4935,4935,4935,0
|
|
20231101,120200,82622555,4935,4935,4935,4935,0
|
|
20231101,120100,82622555,4935,4900,4935,4900,4
|
|
20231101,120000,82602850,4935,4980,4980,4935,6
|
|
20231101,115900,82573150,4935,4935,4935,4935,1
|
|
20231101,115800,82568215,4980,4980,4980,4980,0
|
|
20231101,115700,82568215,4980,4980,4980,4980,0
|
|
20231101,115600,82568215,4980,4980,4980,4980,0
|
|
20231101,115500,82568215,4980,4980,4980,4980,4
|
|
20231101,115400,82548295,4980,4980,4980,4980,0
|
|
20231101,115300,82548295,4980,4980,4980,4980,0
|
|
20231101,115200,82548295,4980,4980,4980,4980,0
|
|
20231101,115100,82548295,4980,4980,4980,4980,0
|
|
20231101,115000,82548295,4980,4980,4980,4980,0
|
|
20231101,114900,82548295,4980,4980,4980,4980,0
|
|
20231101,114800,82548295,4980,4980,4980,4980,0
|
|
20231101,114700,82548295,4980,4980,4980,4980,0
|
|
20231101,114600,82548295,4980,4980,4980,4980,0
|
|
20231101,114500,82548295,4980,4980,4980,4980,0
|
|
20231101,114400,82548295,4980,4980,4980,4980,0
|
|
20231101,114300,82548295,4980,4980,4980,4980,0
|
|
20231101,114200,82548295,4980,4980,4980,4980,0
|
|
20231101,114100,82548295,4980,4980,4980,4980,0
|
|
20231101,114000,82548295,4980,4980,4980,4980,0
|
|
20231101,113900,82548295,4980,4980,4980,4980,0
|
|
20231101,113800,82548295,4980,4980,4980,4980,0
|
|
20231101,113700,82548295,4980,4980,4980,4980,0
|
|
20231101,113600,82548295,4980,4980,4980,4980,2
|
|
20231101,113500,82538335,4975,4975,4975,4975,100
|
|
20231101,113400,82040835,4980,4980,4980,4980,0
|
|
20231101,113300,82040835,4980,4980,4980,4980,0
|
|
20231101,113200,82040835,4980,4980,4980,4980,0
|
|
20231101,113100,82040835,4980,4980,4980,4980,3
|
|
20231101,113000,82025895,4950,4950,4950,4950,0
|
|
20231101,112900,82025895,4950,4950,4950,4950,2
|
|
20231101,112800,82015995,4985,4985,4985,4985,3
|
|
20231101,112700,82001040,4935,4935,4935,4935,1
|
|
20231101,112600,81996105,4985,4980,4985,4980,16
|
|
20231101,112500,81916395,4980,4975,4980,4975,215
|
|
20231101,112400,80846645,4970,4970,4970,4970,113
|
|
20231101,112300,80285035,4935,4935,4935,4935,2
|
|
20231101,112200,80275165,4935,4935,4935,4935,0
|
|
20231101,112100,80275165,4935,4935,4935,4935,0
|
|
20231101,112000,80275165,4935,4935,4935,4935,1
|
|
20231101,111900,80270230,4935,4900,4935,4900,101
|
|
20231101,111800,79775295,4935,4935,4935,4935,0
|
|
20231101,111700,79775295,4935,4935,4935,4935,0
|
|
20231101,111600,79775295,4935,4935,4935,4935,0
|
|
20231101,111500,79775295,4935,4935,4935,4935,0
|
|
20231101,111400,79775295,4935,4935,4935,4935,0
|
|
20231101,111300,79775295,4935,4915,4935,4900,101
|
|
20231101,111200,79279895,4935,4935,4935,4935,1
|
|
20231101,111100,79274960,4920,4920,4920,4920,0
|
|
20231101,111000,79274960,4920,4930,4930,4920,33
|
|
20231101,110900,79112435,4935,4940,4940,4935,29
|
|
20231101,110800,78969235,4970,4970,4970,4970,1
|
|
20231101,110700,78964265,4940,4940,4940,4940,0
|
|
20231101,110600,78964265,4940,4940,4940,4940,90
|
|
20231101,110500,78519665,4975,4975,4975,4975,0
|
|
20231101,110400,78519665,4975,4975,4975,4975,56
|
|
20231101,110300,78241065,4975,4975,4975,4975,0
|
|
20231101,110200,78241065,4975,4975,4975,4975,0
|
|
20231101,110100,78241065,4975,4975,4975,4975,100
|
|
20231101,110000,77743565,4975,4975,4975,4975,1
|
|
20231101,105900,77738590,4945,4945,4945,4945,0
|
|
20231101,105800,77738590,4945,4945,4945,4945,0
|
|
20231101,105700,77738590,4945,4945,4945,4945,0
|
|
20231101,105600,77738590,4945,4960,4960,4945,132
|
|
20231101,105500,77084820,4975,4975,4975,4975,0
|
|
20231101,105400,77084820,4975,4975,4975,4965,61
|
|
20231101,105300,76781915,4980,4980,4980,4980,0
|
|
20231101,105200,76781915,4980,4980,4980,4980,0
|
|
20231101,105100,76781915,4980,4980,4980,4980,0
|
|
20231101,105000,76781915,4980,4980,4980,4980,0
|
|
20231101,104900,76781915,4980,4980,4980,4980,0
|
|
20231101,104800,76781915,4980,4980,4980,4980,1
|
|
20231101,104700,76776935,4990,4990,4990,4990,0
|
|
20231101,104600,76776935,4990,4990,4990,4990,0
|
|
20231101,104500,76776935,4990,4990,4990,4990,0
|
|
20231101,104400,76776935,4990,4990,4990,4990,4
|
|
20231101,104300,76756975,4985,4985,4985,4985,1
|
|
20231101,104200,76751990,4990,4990,4990,4990,0
|
|
20231101,104100,76751990,4990,4990,4990,4990,0
|
|
20231101,104000,76751990,4990,4990,4990,4990,0
|
|
20231101,103900,76751990,4990,4990,4990,4990,0
|
|
20231101,103800,76751990,4990,4990,4990,4990,0
|
|
20231101,103700,76751990,4990,4990,4990,4990,0
|
|
20231101,103600,76751990,4990,4990,4990,4990,0
|
|
20231101,103500,76751990,4990,4990,4990,4990,0
|
|
20231101,103400,76751990,4990,4990,4990,4990,0
|
|
20231101,103300,76751990,4990,4990,4990,4990,11
|
|
20231101,103200,76697100,4990,4990,4990,4990,0
|
|
20231101,103100,76697100,4990,4990,4990,4990,300
|
|
20231101,103000,75200100,4990,4990,4990,4990,1
|
|
20231101,102900,75195110,5000,5000,5000,5000,0
|
|
20231101,102800,75195110,5000,5000,5000,5000,0
|
|
20231101,102700,75195110,5000,5000,5000,5000,0
|
|
20231101,102600,75195110,5000,5000,5000,5000,0
|
|
20231101,102500,75195110,5000,5000,5000,5000,0
|
|
20231101,102400,75195110,5000,5000,5000,5000,0
|
|
20231101,102300,75195110,5000,5000,5000,5000,0
|
|
20231101,102200,75195110,5000,4995,5000,4995,111
|
|
20231101,102100,74640165,5010,5010,5010,5010,0
|
|
20231101,102000,74640165,5010,5010,5010,5010,0
|
|
20231101,101900,74640165,5010,5010,5010,5010,106
|
|
20231101,101800,74109105,5010,5010,5010,5010,0
|
|
20231101,101700,74109105,5010,5010,5010,5010,0
|
|
20231101,101600,74109105,5010,5010,5010,5010,0
|
|
20231101,101500,74109105,5010,4995,5010,4995,737
|
|
20231101,101400,70423645,5000,4995,5000,4980,818
|
|
20231101,101300,66344955,5000,5000,5000,5000,107
|
|
20231101,101200,65809955,4980,4980,4980,4980,523
|
|
20231101,101100,63205415,4980,4980,4980,4980,0
|
|
20231101,101000,63205415,4980,4980,4980,4980,0
|
|
20231101,100900,63205415,4980,4980,4980,4980,0
|
|
20231101,100800,63205415,4980,4980,4980,4980,0
|
|
20231101,100700,63205415,4980,4980,4980,4980,0
|
|
20231101,100600,63205415,4980,4960,4980,4960,12
|
|
20231101,100500,63145795,4960,4960,4960,4960,372
|
|
20231101,100400,61300675,5000,5000,5000,5000,0
|
|
20231101,100300,61300675,5000,5000,5000,5000,0
|
|
20231101,100200,61300675,5000,5000,5000,5000,0
|
|
20231101,100100,61300675,5000,5000,5000,5000,1
|
|
20231101,100000,61295675,4970,4970,4970,4970,326
|
|
20231101,095900,59675455,5000,5000,5000,5000,0
|
|
20231101,095800,59675455,5000,5000,5000,5000,9
|
|
20231101,095700,59630455,5000,4995,5000,4995,105
|
|
20231101,095600,59105955,4995,4990,4995,4990,102
|
|
20231101,095500,58596470,5000,5000,5000,5000,0
|
|
20231101,095400,58596470,5000,5000,5000,5000,0
|
|
20231101,095300,58596470,5000,5000,5000,5000,0
|
|
20231101,095200,58596470,5000,5000,5000,5000,0
|
|
20231101,095100,58596470,5000,5000,5000,5000,0
|
|
20231101,095000,58596470,5000,4980,5000,4950,448
|
|
20231101,094900,56374475,4980,4980,4980,4980,0
|
|
20231101,094800,56374475,4980,4980,4980,4980,100
|
|
20231101,094700,55876475,4980,4980,4980,4980,0
|
|
20231101,094600,55876475,4980,4980,4980,4980,137
|
|
20231101,094500,55194215,5000,4975,5000,4970,583
|
|
20231101,094400,52290775,4980,4955,4980,4955,3004
|
|
20231101,094300,37399825,4955,4940,4955,4940,694
|
|
20231101,094200,33966510,4945,4945,4945,4935,147
|
|
20231101,094100,33240690,4945,4945,4950,4945,104
|
|
20231101,094000,32725920,4950,4945,4950,4940,39
|
|
20231101,093900,32533045,4945,4945,4945,4945,0
|
|
20231101,093800,32533045,4945,4945,4945,4945,0
|
|
20231101,093700,32533045,4945,4945,4945,4945,0
|
|
20231101,093600,32533045,4945,4945,4945,4945,2
|
|
20231101,093500,32523155,4950,4950,4950,4950,0
|
|
20231101,093400,32523155,4950,4950,4950,4950,0
|
|
20231101,093300,32523155,4950,4950,4950,4950,0
|
|
20231101,093200,32523155,4950,4950,4950,4950,0
|
|
20231101,093100,32523155,4950,4895,4950,4895,8
|
|
20231101,093000,32483690,4950,4950,4950,4950,0
|
|
20231101,092900,32483690,4950,4950,4950,4950,0
|
|
20231101,092800,32483690,4950,4930,4950,4930,51
|
|
20231101,092700,32232240,4950,4930,4950,4930,11
|
|
20231101,092600,32177930,4930,4930,4935,4930,21
|
|
20231101,092500,32074330,4935,4930,4935,4930,111
|
|
20231101,092400,31526600,4935,4935,4935,4935,63
|
|
20231101,092300,31215695,4935,4905,4935,4905,260
|
|
20231101,092200,29940245,4905,4895,4905,4895,600
|
|
20231101,092100,26999645,4900,4900,4900,4900,0
|
|
20231101,092000,26999645,4900,4870,4900,4870,159
|
|
20231101,091900,26224800,4850,4845,4870,4845,2137
|
|
20231101,091800,15870270,4875,4860,4875,4840,2107
|
|
20231101,091700,5655430,4935,4935,4935,4935,1
|
|
20231101,091600,5650495,4915,4910,4930,4910,36
|
|
20231101,091500,5473575,4915,4865,4915,4860,434
|
|
20231101,091400,3363040,4940,4940,4940,4940,0
|
|
20231101,091300,3363040,4940,4870,4940,4860,299
|
|
20231101,091200,1909220,4945,4945,4945,4945,0
|
|
20231101,091100,1909220,4945,4945,4945,4945,1
|
|
20231101,091000,1904275,4930,4925,4930,4925,60
|
|
20231101,090900,1608550,4980,4980,4980,4980,0
|
|
20231101,090800,1608550,4980,4980,4980,4980,0
|
|
20231101,090700,1608550,4980,4980,4980,4980,0
|
|
20231101,090600,1608550,4980,4980,4980,4980,0
|
|
20231101,090500,1608550,4980,4980,4980,4980,0
|
|
20231101,090400,1608550,4980,4980,4980,4980,0
|
|
20231101,090300,1608550,4980,4975,4980,4975,322
|
|
20231101,090200,4995,4995,4995,4995,4995,0
|
|
20231101,090100,4995,4995,4995,4995,4995,0
|
|
20231101,090000,4995,4995,4995,4995,4995,1
|