645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194200,72557980,8950,8950,8950,8950,561
|
|
20231101,194100,72557980,8950,8950,8950,8950,0
|
|
20231101,194000,72557980,8950,8950,8950,8950,0
|
|
20231101,193900,72557980,8950,8950,8950,8950,0
|
|
20231101,193800,72557980,8950,8950,8950,8950,0
|
|
20231101,193700,72557980,8950,8950,8950,8950,0
|
|
20231101,193600,72557980,8950,8950,8950,8950,0
|
|
20231101,193500,72557980,8950,8950,8950,8950,0
|
|
20231101,193400,72557980,8950,8950,8950,8950,0
|
|
20231101,193300,72557980,8950,8950,8950,8950,0
|
|
20231101,193200,72557980,8950,8950,8950,8950,0
|
|
20231101,193100,72557980,8950,8950,8950,8950,0
|
|
20231101,193000,72557980,8950,8950,8950,8950,0
|
|
20231101,192900,72557980,8950,8950,8950,8950,0
|
|
20231101,192800,72557980,8950,8950,8950,8950,0
|
|
20231101,192700,72557980,8950,8950,8950,8950,0
|
|
20231101,192600,72557980,8950,8950,8950,8950,0
|
|
20231101,192500,72557980,8950,8950,8950,8950,0
|
|
20231101,192400,72557980,8950,8950,8950,8950,0
|
|
20231101,192300,72557980,8950,8950,8950,8950,0
|
|
20231101,192200,72557980,8950,8950,8950,8950,0
|
|
20231101,192100,72557980,8950,8950,8950,8950,0
|
|
20231101,192000,72557980,8950,8950,8950,8950,0
|
|
20231101,191900,72557980,8950,8950,8950,8950,0
|
|
20231101,191800,72557980,8950,8950,8950,8950,0
|
|
20231101,191700,72557980,8950,8950,8950,8950,0
|
|
20231101,191600,72557980,8950,8950,8950,8950,0
|
|
20231101,191500,72557980,8950,8950,8950,8950,0
|
|
20231101,191400,72557980,8950,8950,8950,8950,0
|
|
20231101,191300,72557980,8950,8950,8950,8950,0
|
|
20231101,191200,72557980,8950,8950,8950,8950,561
|
|
20231101,191100,72557980,8950,8950,8950,8950,0
|
|
20231101,191000,72557980,8950,8950,8950,8950,0
|
|
20231101,190900,72557980,8950,8950,8950,8950,0
|
|
20231101,190800,72557980,8950,8950,8950,8950,0
|
|
20231101,190700,72557980,8950,8950,8950,8950,0
|
|
20231101,190600,72557980,8950,8950,8950,8950,0
|
|
20231101,190500,72557980,8950,8950,8950,8950,0
|
|
20231101,190400,72557980,8950,8950,8950,8950,0
|
|
20231101,190300,72557980,8950,8950,8950,8950,0
|
|
20231101,190200,72557980,8950,8950,8950,8950,0
|
|
20231101,190100,72557980,8950,8950,8950,8950,0
|
|
20231101,190000,72557980,8950,8950,8950,8950,0
|
|
20231101,185900,72557980,8950,8950,8950,8950,0
|
|
20231101,185800,72557980,8950,8950,8950,8950,0
|
|
20231101,185700,72557980,8950,8950,8950,8950,0
|
|
20231101,185600,72557980,8950,8950,8950,8950,0
|
|
20231101,185500,72557980,8950,8950,8950,8950,0
|
|
20231101,185400,72557980,8950,8950,8950,8950,0
|
|
20231101,185300,72557980,8950,8950,8950,8950,0
|
|
20231101,185200,72557980,8950,8950,8950,8950,0
|
|
20231101,185100,72557980,8950,8950,8950,8950,0
|
|
20231101,185000,72557980,8950,8950,8950,8950,0
|
|
20231101,184900,72557980,8950,8950,8950,8950,0
|
|
20231101,184800,72557980,8950,8950,8950,8950,0
|
|
20231101,184700,72557980,8950,8950,8950,8950,0
|
|
20231101,184600,72557980,8950,8950,8950,8950,0
|
|
20231101,184500,72557980,8950,8950,8950,8950,0
|
|
20231101,184400,72557980,8950,8950,8950,8950,0
|
|
20231101,184300,72557980,8950,8950,8950,8950,0
|
|
20231101,184200,72557980,8950,8950,8950,8950,561
|
|
20231101,184100,72557980,8950,8950,8950,8950,0
|
|
20231101,184000,72557980,8950,8950,8950,8950,0
|
|
20231101,183900,72557980,8950,8950,8950,8950,0
|
|
20231101,183800,72557980,8950,8950,8950,8950,0
|
|
20231101,183700,72557980,8950,8950,8950,8950,0
|
|
20231101,183600,72557980,8950,8950,8950,8950,0
|
|
20231101,183500,72557980,8950,8950,8950,8950,0
|
|
20231101,183400,72557980,8950,8950,8950,8950,0
|
|
20231101,183300,72557980,8950,8950,8950,8950,0
|
|
20231101,183200,72557980,8950,8950,8950,8950,0
|
|
20231101,183100,72557980,8950,8950,8950,8950,0
|
|
20231101,183000,72557980,8950,8950,8950,8950,0
|
|
20231101,182900,72557980,8950,8950,8950,8950,0
|
|
20231101,182800,72557980,8950,8950,8950,8950,0
|
|
20231101,182700,72557980,8950,8950,8950,8950,0
|
|
20231101,182600,72557980,8950,8950,8950,8950,0
|
|
20231101,182500,72557980,8950,8950,8950,8950,0
|
|
20231101,182400,72557980,8950,8950,8950,8950,0
|
|
20231101,182300,72557980,8950,8950,8950,8950,0
|
|
20231101,182200,72557980,8950,8950,8950,8950,0
|
|
20231101,182100,72557980,8950,8950,8950,8950,0
|
|
20231101,182000,72557980,8950,8950,8950,8950,0
|
|
20231101,181900,72557980,8950,8950,8950,8950,0
|
|
20231101,181800,72557980,8950,8950,8950,8950,0
|
|
20231101,181700,72557980,8950,8950,8950,8950,0
|
|
20231101,181600,72557980,8950,8950,8950,8950,0
|
|
20231101,181500,72557980,8950,8950,8950,8950,0
|
|
20231101,181400,72557980,8950,8950,8950,8950,0
|
|
20231101,181300,72557980,8950,8950,8950,8950,0
|
|
20231101,181200,72557980,8950,8950,8950,8950,561
|
|
20231101,181100,72557980,8950,8950,8950,8950,0
|
|
20231101,181000,72557980,8950,8950,8950,8950,0
|
|
20231101,180900,72557980,8950,8950,8950,8950,0
|
|
20231101,180800,72557980,8950,8950,8950,8950,0
|
|
20231101,180700,72557980,8950,8950,8950,8950,0
|
|
20231101,180600,72557980,8950,8950,8950,8950,0
|
|
20231101,180500,72557980,8950,8950,8950,8950,0
|
|
20231101,180400,72557980,8950,8950,8950,8950,0
|
|
20231101,180300,72557980,8950,8950,8950,8950,0
|
|
20231101,180200,72557980,8950,8950,8950,8950,0
|
|
20231101,180100,72557980,8950,8950,8950,8950,0
|
|
20231101,180000,72557980,8950,8950,8950,8950,0
|
|
20231101,175900,72557980,8950,8950,8950,8950,0
|
|
20231101,175800,72557980,8950,8950,8950,8950,0
|
|
20231101,175700,72557980,8950,8950,8950,8950,0
|
|
20231101,175600,72557980,8950,8950,8950,8950,0
|
|
20231101,175500,72557980,8950,8950,8950,8950,0
|
|
20231101,175400,72557980,8950,8950,8950,8950,0
|
|
20231101,175300,72557980,8950,8950,8950,8950,0
|
|
20231101,175200,72557980,8950,8950,8950,8950,0
|
|
20231101,175100,72557980,8950,8950,8950,8950,0
|
|
20231101,175000,72557980,8950,8950,8950,8950,0
|
|
20231101,174900,72557980,8950,8950,8950,8950,0
|
|
20231101,174800,72557980,8950,8950,8950,8950,0
|
|
20231101,174700,72557980,8950,8950,8950,8950,0
|
|
20231101,174600,72557980,8950,8950,8950,8950,0
|
|
20231101,174500,72557980,8950,8950,8950,8950,0
|
|
20231101,174400,72557980,8950,8950,8950,8950,0
|
|
20231101,174300,72557980,8950,8950,8950,8950,0
|
|
20231101,174200,72557980,8950,8950,8950,8950,561
|
|
20231101,174100,72557980,8950,8950,8950,8950,0
|
|
20231101,174000,72557980,8950,8950,8950,8950,0
|
|
20231101,173900,72557980,8950,8950,8950,8950,0
|
|
20231101,173800,72557980,8950,8950,8950,8950,0
|
|
20231101,173700,72557980,8950,8950,8950,8950,0
|
|
20231101,173600,72557980,8950,8950,8950,8950,0
|
|
20231101,173500,72557980,8950,8950,8950,8950,0
|
|
20231101,173400,72557980,8950,8950,8950,8950,0
|
|
20231101,173300,72557980,8950,8950,8950,8950,0
|
|
20231101,173200,72557980,8950,8950,8950,8950,0
|
|
20231101,173100,72557980,8950,8950,8950,8950,0
|
|
20231101,173000,72557980,8950,8950,8950,8950,0
|
|
20231101,172900,72557980,8950,8950,8950,8950,0
|
|
20231101,172800,72557980,8950,8950,8950,8950,0
|
|
20231101,172700,72557980,8950,8950,8950,8950,0
|
|
20231101,172600,72557980,8950,8950,8950,8950,0
|
|
20231101,172500,72557980,8950,8950,8950,8950,0
|
|
20231101,172400,72557980,8950,8950,8950,8950,0
|
|
20231101,172300,72557980,8950,8950,8950,8950,0
|
|
20231101,172200,72557980,8950,8950,8950,8950,0
|
|
20231101,172100,72557980,8950,8950,8950,8950,0
|
|
20231101,172000,72557980,8950,8950,8950,8950,0
|
|
20231101,171900,72557980,8950,8950,8950,8950,0
|
|
20231101,171800,72557980,8950,8950,8950,8950,0
|
|
20231101,171700,72557980,8950,8950,8950,8950,0
|
|
20231101,171600,72557980,8950,8950,8950,8950,0
|
|
20231101,171500,72557980,8950,8950,8950,8950,0
|
|
20231101,171400,72557980,8950,8950,8950,8950,0
|
|
20231101,171300,72557980,8950,8950,8950,8950,0
|
|
20231101,171200,72557980,8950,8950,8950,8950,561
|
|
20231101,171100,72557980,8950,8950,8950,8950,0
|
|
20231101,171000,72557980,8950,8950,8950,8950,0
|
|
20231101,170900,72557980,8950,8950,8950,8950,0
|
|
20231101,170800,72557980,8950,8950,8950,8950,0
|
|
20231101,170700,72557980,8950,8950,8950,8950,0
|
|
20231101,170600,72557980,8950,8950,8950,8950,0
|
|
20231101,170500,72557980,8950,8950,8950,8950,0
|
|
20231101,170400,72557980,8950,8950,8950,8950,0
|
|
20231101,170300,72557980,8950,8950,8950,8950,0
|
|
20231101,170200,72557980,8950,8950,8950,8950,0
|
|
20231101,170100,72557980,8950,8950,8950,8950,0
|
|
20231101,170000,72557980,8950,8950,8950,8950,0
|
|
20231101,165900,72557980,8950,8950,8950,8950,0
|
|
20231101,165800,72557980,8950,8950,8950,8950,0
|
|
20231101,165700,72557980,8950,8950,8950,8950,0
|
|
20231101,165600,72557980,8950,8950,8950,8950,0
|
|
20231101,165500,72557980,8950,8950,8950,8950,0
|
|
20231101,165400,72557980,8950,8950,8950,8950,0
|
|
20231101,165300,72557980,8950,8950,8950,8950,0
|
|
20231101,165200,72557980,8950,8950,8950,8950,0
|
|
20231101,165100,72557980,8950,8950,8950,8950,0
|
|
20231101,165000,72557980,8950,8950,8950,8950,0
|
|
20231101,164900,72557980,8950,8950,8950,8950,0
|
|
20231101,164800,72557980,8950,8950,8950,8950,0
|
|
20231101,164700,72557980,8950,8950,8950,8950,0
|
|
20231101,164600,72557980,8950,8950,8950,8950,0
|
|
20231101,164500,72557980,8950,8950,8950,8950,0
|
|
20231101,164400,72557980,8950,8950,8950,8950,0
|
|
20231101,164300,72557980,8950,8950,8950,8950,0
|
|
20231101,164200,72557980,8950,8950,8950,8950,561
|
|
20231101,164100,72557980,8950,8950,8950,8950,0
|
|
20231101,164000,72557980,8950,8950,8950,8950,0
|
|
20231101,163900,72557980,8950,8950,8950,8950,0
|
|
20231101,163800,72557980,8950,8950,8950,8950,0
|
|
20231101,163700,72557980,8950,8950,8950,8950,0
|
|
20231101,163600,72557980,8950,8950,8950,8950,0
|
|
20231101,163500,72557980,8950,8950,8950,8950,0
|
|
20231101,163400,72557980,8950,8950,8950,8950,0
|
|
20231101,163300,72557980,8950,8950,8950,8950,0
|
|
20231101,163200,72557980,8950,8950,8950,8950,0
|
|
20231101,163100,72557980,8950,8950,8950,8950,0
|
|
20231101,163000,72557980,8950,8950,8950,8950,0
|
|
20231101,162900,72557980,8950,8950,8950,8950,0
|
|
20231101,162800,72557980,8950,8950,8950,8950,0
|
|
20231101,162700,72557980,8950,8950,8950,8950,0
|
|
20231101,162600,72557980,8950,8950,8950,8950,0
|
|
20231101,162500,72557980,8950,8950,8950,8950,0
|
|
20231101,162400,72557980,8950,8950,8950,8950,0
|
|
20231101,162300,72557980,8950,8950,8950,8950,0
|
|
20231101,162200,72557980,8950,8950,8950,8950,0
|
|
20231101,162100,72557980,8950,8950,8950,8950,0
|
|
20231101,162000,72557980,8950,8950,8950,8950,0
|
|
20231101,161900,72557980,8950,8950,8950,8950,0
|
|
20231101,161800,72557980,8950,8950,8950,8950,0
|
|
20231101,161700,72557980,8950,8950,8950,8950,0
|
|
20231101,161600,72557980,8950,8950,8950,8950,0
|
|
20231101,161500,72557980,8950,8950,8950,8950,0
|
|
20231101,161400,72557980,8950,8950,8950,8950,0
|
|
20231101,161300,72557980,8950,8950,8950,8950,0
|
|
20231101,161200,72557980,8950,8950,8950,8950,561
|
|
20231101,161100,72557980,8950,8950,8950,8950,0
|
|
20231101,161000,72557980,8950,8950,8950,8950,0
|
|
20231101,160900,72557980,8950,8950,8950,8950,0
|
|
20231101,160800,72557980,8950,8950,8950,8950,0
|
|
20231101,160700,72557980,8950,8950,8950,8950,0
|
|
20231101,160600,72557980,8950,8950,8950,8950,0
|
|
20231101,160500,72557980,8950,8950,8950,8950,0
|
|
20231101,160400,72557980,8950,8950,8950,8950,0
|
|
20231101,160300,72557980,8950,8950,8950,8950,0
|
|
20231101,160200,72557980,8950,8950,8950,8950,0
|
|
20231101,160100,72557980,8950,8950,8950,8950,0
|
|
20231101,160000,72557980,8950,8950,8950,8950,0
|
|
20231101,155900,72557980,8950,8950,8950,8950,0
|
|
20231101,155800,72557980,8950,8950,8950,8950,0
|
|
20231101,155700,72557980,8950,8950,8950,8950,0
|
|
20231101,155600,72557980,8950,8950,8950,8950,0
|
|
20231101,155500,72557980,8950,8950,8950,8950,0
|
|
20231101,155400,72557980,8950,8950,8950,8950,0
|
|
20231101,155300,72557980,8950,8950,8950,8950,0
|
|
20231101,155200,72557980,8950,8950,8950,8950,0
|
|
20231101,155100,72557980,8950,8950,8950,8950,0
|
|
20231101,155000,72557980,8950,8950,8950,8950,0
|
|
20231101,154900,72557980,8950,8950,8950,8950,0
|
|
20231101,154800,72557980,8950,8950,8950,8950,0
|
|
20231101,154700,72557980,8950,8950,8950,8950,0
|
|
20231101,154600,72557980,8950,8950,8950,8950,0
|
|
20231101,154500,72557980,8950,8950,8950,8950,0
|
|
20231101,154400,72557980,8950,8950,8950,8950,0
|
|
20231101,154300,72557980,8950,8950,8950,8950,0
|
|
20231101,154200,72557980,8950,8950,8950,8950,561
|
|
20231101,154100,72557980,8950,8950,8950,8950,0
|
|
20231101,154000,72557980,8950,8950,8950,8950,0
|
|
20231101,153900,72557980,8950,8950,8950,8950,0
|
|
20231101,153800,72557980,8950,8950,8950,8950,0
|
|
20231101,153700,72557980,8950,8950,8950,8950,0
|
|
20231101,153600,72557980,8950,8950,8950,8950,0
|
|
20231101,153500,72557980,8950,8950,8950,8950,0
|
|
20231101,153400,72557980,8950,8950,8950,8950,0
|
|
20231101,153300,72557980,8950,8950,8950,8950,0
|
|
20231101,153200,72557980,8950,8950,8950,8950,0
|
|
20231101,153100,72557980,8950,8950,8950,8950,0
|
|
20231101,153000,72557980,8950,8950,8950,8950,561
|
|
20231101,152900,67537030,9010,9010,9010,9010,0
|
|
20231101,152800,67537030,9010,9010,9010,9010,0
|
|
20231101,152700,67537030,9010,9010,9010,9010,0
|
|
20231101,152600,67537030,9010,9010,9010,9010,0
|
|
20231101,152500,67537030,9010,9010,9010,9010,0
|
|
20231101,152400,67537030,9010,9010,9010,9010,0
|
|
20231101,152300,67537030,9010,9010,9010,9010,0
|
|
20231101,152200,67537030,9010,9010,9010,9010,0
|
|
20231101,152100,67537030,9010,9010,9010,9010,0
|
|
20231101,152000,67537030,9010,9010,9010,9010,0
|
|
20231101,151900,67537030,9010,9010,9010,9010,1
|
|
20231101,151800,67528020,8960,8960,8960,8960,0
|
|
20231101,151700,67528020,8960,8960,8960,8960,0
|
|
20231101,151600,67528020,8960,8960,8960,8960,0
|
|
20231101,151500,67528020,8960,8960,8960,8960,0
|
|
20231101,151400,67528020,8960,8960,8960,8960,0
|
|
20231101,151300,67528020,8960,8960,8960,8960,0
|
|
20231101,151200,67528020,8960,8960,8960,8960,1
|
|
20231101,151100,67519060,8950,8950,8950,8950,0
|
|
20231101,151000,67519060,8950,8960,8960,8950,499
|
|
20231101,150900,63052760,9010,9010,9010,9010,0
|
|
20231101,150800,63052760,9010,9010,9010,9010,0
|
|
20231101,150700,63052760,9010,9010,9010,9010,0
|
|
20231101,150600,63052760,9010,9010,9010,9010,0
|
|
20231101,150500,63052760,9010,9010,9010,9010,0
|
|
20231101,150400,63052760,9010,9010,9010,9010,0
|
|
20231101,150300,63052760,9010,9010,9010,9010,0
|
|
20231101,150200,63052760,9010,9010,9010,9010,0
|
|
20231101,150100,63052760,9010,9010,9010,9010,0
|
|
20231101,150000,63052760,9010,9010,9010,9010,0
|
|
20231101,145900,63052760,9010,9010,9010,9010,0
|
|
20231101,145800,63052760,9010,9010,9010,9010,0
|
|
20231101,145700,63052760,9010,9010,9010,9010,0
|
|
20231101,145600,63052760,9010,9010,9010,9010,0
|
|
20231101,145500,63052760,9010,9010,9010,9010,0
|
|
20231101,145400,63052760,9010,9010,9010,9010,1
|
|
20231101,145300,63043750,8960,9000,9000,8960,66
|
|
20231101,145200,62451430,9000,9000,9000,9000,0
|
|
20231101,145100,62451430,9000,9000,9000,9000,0
|
|
20231101,145000,62451430,9000,9000,9000,9000,0
|
|
20231101,144900,62451430,9000,9000,9000,9000,0
|
|
20231101,144800,62451430,9000,9000,9000,9000,51
|
|
20231101,144700,61992430,9000,9000,9000,9000,0
|
|
20231101,144600,61992430,9000,9000,9000,9000,0
|
|
20231101,144500,61992430,9000,9000,9000,9000,0
|
|
20231101,144400,61992430,9000,9000,9000,9000,0
|
|
20231101,144300,61992430,9000,9000,9000,9000,0
|
|
20231101,144200,61992430,9000,9000,9000,9000,0
|
|
20231101,144100,61992430,9000,9000,9000,9000,6
|
|
20231101,144000,61938430,9000,9000,9000,9000,0
|
|
20231101,143900,61938430,9000,9000,9000,9000,242
|
|
20231101,143800,59760430,9000,9000,9000,9000,0
|
|
20231101,143700,59760430,9000,9000,9000,9000,215
|
|
20231101,143600,57825430,8960,8960,8960,8960,0
|
|
20231101,143500,57825430,8960,8960,8960,8960,526
|
|
20231101,143400,53112470,8990,8990,8990,8990,118
|
|
20231101,143300,52051650,8960,8960,8960,8960,0
|
|
20231101,143200,52051650,8960,8960,8960,8960,0
|
|
20231101,143100,52051650,8960,8960,8960,8960,0
|
|
20231101,143000,52051650,8960,8960,8960,8960,57
|
|
20231101,142900,51540930,8960,8960,8960,8960,0
|
|
20231101,142800,51540930,8960,8960,8960,8960,0
|
|
20231101,142700,51540930,8960,8960,8960,8960,0
|
|
20231101,142600,51540930,8960,8960,8960,8960,0
|
|
20231101,142500,51540930,8960,8960,8960,8960,0
|
|
20231101,142400,51540930,8960,8960,8960,8960,0
|
|
20231101,142300,51540930,8960,8960,8960,8960,0
|
|
20231101,142200,51540930,8960,8960,8960,8960,0
|
|
20231101,142100,51540930,8960,8960,8960,8960,0
|
|
20231101,142000,51540930,8960,8960,8960,8960,0
|
|
20231101,141900,51540930,8960,8960,8960,8960,0
|
|
20231101,141800,51540930,8960,8960,8960,8960,0
|
|
20231101,141700,51540930,8960,8960,8960,8960,0
|
|
20231101,141600,51540930,8960,8960,8960,8960,0
|
|
20231101,141500,51540930,8960,8960,8960,8960,0
|
|
20231101,141400,51540930,8960,8960,8960,8960,0
|
|
20231101,141300,51540930,8960,8960,8960,8960,4
|
|
20231101,141200,51505090,8960,8960,8960,8960,0
|
|
20231101,141100,51505090,8960,8960,8960,8960,0
|
|
20231101,141000,51505090,8960,8960,8960,8960,0
|
|
20231101,140900,51505090,8960,8960,8960,8960,0
|
|
20231101,140800,51505090,8960,8960,8960,8960,0
|
|
20231101,140700,51505090,8960,8960,8960,8960,0
|
|
20231101,140600,51505090,8960,8960,8960,8960,0
|
|
20231101,140500,51505090,8960,8960,8960,8960,5
|
|
20231101,140400,51460290,8980,8980,8980,8980,0
|
|
20231101,140300,51460290,8980,8980,8980,8980,0
|
|
20231101,140200,51460290,8980,8980,8980,8980,21
|
|
20231101,140100,51271710,8980,8980,8980,8980,0
|
|
20231101,140000,51271710,8980,8980,8980,8980,0
|
|
20231101,135900,51271710,8980,8980,8980,8980,12
|
|
20231101,135800,51163950,8980,8980,8980,8980,27
|
|
20231101,135700,50921490,8980,8980,8980,8980,0
|
|
20231101,135600,50921490,8980,8980,8980,8980,0
|
|
20231101,135500,50921490,8980,8980,8980,8980,0
|
|
20231101,135400,50921490,8980,8980,8980,8980,0
|
|
20231101,135300,50921490,8980,8980,8980,8980,5
|
|
20231101,135200,50876590,9010,8940,9010,8940,151
|
|
20231101,135100,49520750,8950,8950,8950,8950,0
|
|
20231101,135000,49520750,8950,8950,8950,8950,0
|
|
20231101,134900,49520750,8950,8950,8950,8950,0
|
|
20231101,134800,49520750,8950,8950,8950,8950,0
|
|
20231101,134700,49520750,8950,8950,8950,8950,0
|
|
20231101,134600,49520750,8950,8950,8950,8950,0
|
|
20231101,134500,49520750,8950,8950,8950,8950,0
|
|
20231101,134400,49520750,8950,8950,8950,8950,0
|
|
20231101,134300,49520750,8950,8950,8950,8950,0
|
|
20231101,134200,49520750,8950,8950,8950,8950,50
|
|
20231101,134100,49073250,9020,9020,9020,9020,0
|
|
20231101,134000,49073250,9020,9020,9020,9020,0
|
|
20231101,133900,49073250,9020,9020,9020,9020,0
|
|
20231101,133800,49073250,9020,9020,9020,9020,0
|
|
20231101,133700,49073250,9020,9020,9020,9020,0
|
|
20231101,133600,49073250,9020,9020,9020,9020,0
|
|
20231101,133500,49073250,9020,9020,9020,9020,0
|
|
20231101,133400,49073250,9020,9020,9020,9020,0
|
|
20231101,133300,49073250,9020,9020,9020,9020,0
|
|
20231101,133200,49073250,9020,9020,9020,9020,0
|
|
20231101,133100,49073250,9020,9020,9020,9020,0
|
|
20231101,133000,49073250,9020,9020,9020,9020,0
|
|
20231101,132900,49073250,9020,9020,9020,9020,0
|
|
20231101,132800,49073250,9020,9020,9020,9020,0
|
|
20231101,132700,49073250,9020,9020,9020,9020,0
|
|
20231101,132600,49073250,9020,9020,9020,9020,0
|
|
20231101,132500,49073250,9020,9020,9020,9020,0
|
|
20231101,132400,49073250,9020,9020,9020,9020,0
|
|
20231101,132300,49073250,9020,9020,9020,9020,1
|
|
20231101,132200,49064230,9000,8930,9000,8930,1083
|
|
20231101,132100,39353440,8930,8890,8930,8890,201
|
|
20231101,132000,37563440,8890,8880,8890,8880,7
|
|
20231101,131900,37501270,8880,8880,8880,8880,0
|
|
20231101,131800,37501270,8880,8880,8880,8880,0
|
|
20231101,131700,37501270,8880,8880,8880,8880,0
|
|
20231101,131600,37501270,8880,8880,8880,8880,0
|
|
20231101,131500,37501270,8880,8880,8880,8880,100
|
|
20231101,131400,36613270,8880,8880,8880,8880,0
|
|
20231101,131300,36613270,8880,8880,8880,8880,91
|
|
20231101,131200,35805190,8890,8890,8890,8890,0
|
|
20231101,131100,35805190,8890,8900,8900,8880,933
|
|
20231101,131000,27510690,8900,8900,8900,8900,60
|
|
20231101,130900,26976690,8910,8910,8910,8910,0
|
|
20231101,130800,26976690,8910,8910,8910,8910,20
|
|
20231101,130700,26798490,8910,8910,8910,8910,0
|
|
20231101,130600,26798490,8910,8910,8910,8910,81
|
|
20231101,130500,26076780,8920,8920,8920,8920,0
|
|
20231101,130400,26076780,8920,8920,8920,8920,0
|
|
20231101,130300,26076780,8920,8920,8920,8920,0
|
|
20231101,130200,26076780,8920,8920,8920,8920,0
|
|
20231101,130100,26076780,8920,8920,8920,8920,146
|
|
20231101,130000,24774460,8930,8930,8930,8930,0
|
|
20231101,125900,24774460,8930,8930,8930,8930,0
|
|
20231101,125800,24774460,8930,8930,8930,8930,0
|
|
20231101,125700,24774460,8930,8930,8930,8930,0
|
|
20231101,125600,24774460,8930,8930,8930,8930,0
|
|
20231101,125500,24774460,8930,8930,8930,8930,0
|
|
20231101,125400,24774460,8930,8930,8930,8930,0
|
|
20231101,125300,24774460,8930,8930,8930,8930,0
|
|
20231101,125200,24774460,8930,8930,8930,8930,0
|
|
20231101,125100,24774460,8930,8930,8930,8930,0
|
|
20231101,125000,24774460,8930,8930,8930,8930,0
|
|
20231101,124900,24774460,8930,8930,8930,8930,0
|
|
20231101,124800,24774460,8930,8930,8930,8930,0
|
|
20231101,124700,24774460,8930,8930,8930,8930,0
|
|
20231101,124600,24774460,8930,8930,8930,8930,0
|
|
20231101,124500,24774460,8930,8930,8930,8930,0
|
|
20231101,124400,24774460,8930,8930,8930,8930,0
|
|
20231101,124300,24774460,8930,8930,8930,8930,0
|
|
20231101,124200,24774460,8930,8930,8930,8930,0
|
|
20231101,124100,24774460,8930,8930,8930,8930,0
|
|
20231101,124000,24774460,8930,8930,8930,8930,0
|
|
20231101,123900,24774460,8930,8930,8930,8930,0
|
|
20231101,123800,24774460,8930,8930,8930,8930,0
|
|
20231101,123700,24774460,8930,8930,8930,8930,1
|
|
20231101,123600,24765530,8920,8920,8920,8920,0
|
|
20231101,123500,24765530,8920,8920,8920,8920,0
|
|
20231101,123400,24765530,8920,8920,8920,8920,300
|
|
20231101,123300,22089530,8930,8930,8930,8930,0
|
|
20231101,123200,22089530,8930,8930,8930,8930,11
|
|
20231101,123100,21991300,8930,8930,8930,8930,0
|
|
20231101,123000,21991300,8930,8930,8930,8930,0
|
|
20231101,122900,21991300,8930,8930,8930,8930,0
|
|
20231101,122800,21991300,8930,8930,8930,8930,0
|
|
20231101,122700,21991300,8930,8930,8930,8930,0
|
|
20231101,122600,21991300,8930,8930,8930,8930,0
|
|
20231101,122500,21991300,8930,8930,8930,8930,0
|
|
20231101,122400,21991300,8930,8930,8930,8930,0
|
|
20231101,122300,21991300,8930,8930,8930,8930,0
|
|
20231101,122200,21991300,8930,8930,8930,8930,2
|
|
20231101,122100,21973440,8930,8930,8930,8930,0
|
|
20231101,122000,21973440,8930,8930,8930,8930,0
|
|
20231101,121900,21973440,8930,8930,8930,8930,0
|
|
20231101,121800,21973440,8930,8930,8930,8930,0
|
|
20231101,121700,21973440,8930,8930,8930,8930,0
|
|
20231101,121600,21973440,8930,8930,8930,8930,0
|
|
20231101,121500,21973440,8930,8930,8930,8930,0
|
|
20231101,121400,21973440,8930,8930,8930,8930,1
|
|
20231101,121300,21964510,8920,8920,8920,8920,0
|
|
20231101,121200,21964510,8920,8920,8920,8920,0
|
|
20231101,121100,21964510,8920,8920,8920,8920,3
|
|
20231101,121000,21937750,8920,8920,8920,8920,7
|
|
20231101,120900,21875310,8920,8920,8920,8920,0
|
|
20231101,120800,21875310,8920,8920,8920,8920,80
|
|
20231101,120700,21161710,8920,8920,8920,8920,0
|
|
20231101,120600,21161710,8920,8920,8920,8920,0
|
|
20231101,120500,21161710,8920,8920,8920,8920,0
|
|
20231101,120400,21161710,8920,8920,8920,8920,0
|
|
20231101,120300,21161710,8920,8920,8920,8920,8
|
|
20231101,120200,21090350,8920,8920,8920,8920,1
|
|
20231101,120100,21081430,8920,8920,8920,8920,55
|
|
20231101,120000,20590830,8920,8910,8920,8910,39
|
|
20231101,115900,20243250,8920,8920,8920,8920,0
|
|
20231101,115800,20243250,8920,8920,8920,8920,0
|
|
20231101,115700,20243250,8920,8920,8920,8920,0
|
|
20231101,115600,20243250,8920,8920,8920,8920,0
|
|
20231101,115500,20243250,8920,8920,8920,8920,0
|
|
20231101,115400,20243250,8920,8920,8920,8920,0
|
|
20231101,115300,20243250,8920,8920,8920,8920,1
|
|
20231101,115200,20234330,8920,8920,8920,8920,0
|
|
20231101,115100,20234330,8920,8920,8920,8920,0
|
|
20231101,115000,20234330,8920,8920,8920,8920,0
|
|
20231101,114900,20234330,8920,8920,8920,8920,0
|
|
20231101,114800,20234330,8920,8920,8920,8920,1
|
|
20231101,114700,20225410,8910,8910,8910,8910,0
|
|
20231101,114600,20225410,8910,8910,8910,8910,0
|
|
20231101,114500,20225410,8910,8910,8910,8910,0
|
|
20231101,114400,20225410,8910,8910,8910,8910,0
|
|
20231101,114300,20225410,8910,8910,8910,8910,0
|
|
20231101,114200,20225410,8910,8910,8910,8910,0
|
|
20231101,114100,20225410,8910,8910,8910,8910,4
|
|
20231101,114000,20189770,8910,8910,8910,8910,6
|
|
20231101,113900,20136310,8910,8910,8910,8910,0
|
|
20231101,113800,20136310,8910,8910,8910,8910,0
|
|
20231101,113700,20136310,8910,8910,8910,8910,0
|
|
20231101,113600,20136310,8910,8910,8910,8910,0
|
|
20231101,113500,20136310,8910,8910,8910,8910,0
|
|
20231101,113400,20136310,8910,8910,8910,8910,0
|
|
20231101,113300,20136310,8910,8910,8910,8910,0
|
|
20231101,113200,20136310,8910,8910,8910,8910,0
|
|
20231101,113100,20136310,8910,8910,8910,8910,7
|
|
20231101,113000,20073940,8910,8910,8910,8910,7
|
|
20231101,112900,20011570,8930,8930,8930,8930,0
|
|
20231101,112800,20011570,8930,8930,8930,8930,0
|
|
20231101,112700,20011570,8930,8930,8930,8930,0
|
|
20231101,112600,20011570,8930,8930,8930,8930,0
|
|
20231101,112500,20011570,8930,8930,8930,8930,0
|
|
20231101,112400,20011570,8930,8930,8930,8930,0
|
|
20231101,112300,20011570,8930,8930,8930,8930,0
|
|
20231101,112200,20011570,8930,8930,8930,8930,0
|
|
20231101,112100,20011570,8930,8930,8930,8930,0
|
|
20231101,112000,20011570,8930,8930,8930,8930,0
|
|
20231101,111900,20011570,8930,8930,8930,8930,0
|
|
20231101,111800,20011570,8930,8930,8930,8930,0
|
|
20231101,111700,20011570,8930,8930,8930,8930,0
|
|
20231101,111600,20011570,8930,8930,8930,8930,0
|
|
20231101,111500,20011570,8930,8930,8930,8930,10
|
|
20231101,111400,19922270,8940,8940,8940,8940,0
|
|
20231101,111300,19922270,8940,8940,8940,8940,0
|
|
20231101,111200,19922270,8940,8940,8940,8940,0
|
|
20231101,111100,19922270,8940,8940,8940,8940,0
|
|
20231101,111000,19922270,8940,8940,8940,8940,0
|
|
20231101,110900,19922270,8940,8940,8940,8940,0
|
|
20231101,110800,19922270,8940,8940,8940,8940,1
|
|
20231101,110700,19913330,8910,8910,8910,8910,0
|
|
20231101,110600,19913330,8910,8910,8910,8910,0
|
|
20231101,110500,19913330,8910,8910,8910,8910,0
|
|
20231101,110400,19913330,8910,8910,8910,8910,0
|
|
20231101,110300,19913330,8910,8910,8910,8910,0
|
|
20231101,110200,19913330,8910,8910,8910,8910,0
|
|
20231101,110100,19913330,8910,8910,8910,8910,0
|
|
20231101,110000,19913330,8910,8910,8910,8910,6
|
|
20231101,105900,19859870,8910,8910,8910,8910,0
|
|
20231101,105800,19859870,8910,8910,8910,8910,18
|
|
20231101,105700,19699490,8950,8950,8950,8950,0
|
|
20231101,105600,19699490,8950,8950,8950,8950,0
|
|
20231101,105500,19699490,8950,8950,8950,8950,1
|
|
20231101,105400,19690540,8950,8950,8950,8950,0
|
|
20231101,105300,19690540,8950,8950,8950,8950,0
|
|
20231101,105200,19690540,8950,8950,8950,8950,0
|
|
20231101,105100,19690540,8950,8950,8950,8950,0
|
|
20231101,105000,19690540,8950,8950,8950,8950,0
|
|
20231101,104900,19690540,8950,8950,8950,8950,0
|
|
20231101,104800,19690540,8950,8950,8950,8950,0
|
|
20231101,104700,19690540,8950,8950,8950,8950,0
|
|
20231101,104600,19690540,8950,8950,8950,8950,0
|
|
20231101,104500,19690540,8950,8950,8950,8950,0
|
|
20231101,104400,19690540,8950,8950,8950,8950,0
|
|
20231101,104300,19690540,8950,8950,8950,8950,0
|
|
20231101,104200,19690540,8950,8950,8950,8950,0
|
|
20231101,104100,19690540,8950,8950,8950,8950,0
|
|
20231101,104000,19690540,8950,8950,8950,8950,29
|
|
20231101,103900,19430990,8960,8960,8960,8960,0
|
|
20231101,103800,19430990,8960,8960,8960,8960,0
|
|
20231101,103700,19430990,8960,8960,8960,8960,0
|
|
20231101,103600,19430990,8960,8960,8960,8960,0
|
|
20231101,103500,19430990,8960,8960,8960,8960,0
|
|
20231101,103400,19430990,8960,8960,8960,8960,0
|
|
20231101,103300,19430990,8960,8960,8960,8950,31
|
|
20231101,103200,19153500,8960,8960,8960,8960,0
|
|
20231101,103100,19153500,8960,8960,8960,8960,0
|
|
20231101,103000,19153500,8960,8950,8960,8950,277
|
|
20231101,102900,16674340,8960,8960,8960,8960,1
|
|
20231101,102800,16665380,8960,8960,8960,8960,2
|
|
20231101,102700,16647460,8990,8990,8990,8990,0
|
|
20231101,102600,16647460,8990,8990,8990,8990,0
|
|
20231101,102500,16647460,8990,8990,8990,8990,0
|
|
20231101,102400,16647460,8990,8990,8990,8990,0
|
|
20231101,102300,16647460,8990,8990,8990,8990,0
|
|
20231101,102200,16647460,8990,8990,8990,8990,100
|
|
20231101,102100,15748460,8990,8990,8990,8990,0
|
|
20231101,102000,15748460,8990,8990,8990,8990,0
|
|
20231101,101900,15748460,8990,8990,8990,8990,0
|
|
20231101,101800,15748460,8990,8990,8990,8990,0
|
|
20231101,101700,15748460,8990,8990,8990,8990,0
|
|
20231101,101600,15748460,8990,8990,8990,8990,0
|
|
20231101,101500,15748460,8990,8990,8990,8990,0
|
|
20231101,101400,15748460,8990,8990,8990,8990,0
|
|
20231101,101300,15748460,8990,8990,8990,8990,1
|
|
20231101,101200,15739470,8990,8990,8990,8990,4
|
|
20231101,101100,15703510,8990,8990,8990,8990,15
|
|
20231101,101000,15568660,8990,8990,8990,8990,0
|
|
20231101,100900,15568660,8990,8990,8990,8990,0
|
|
20231101,100800,15568660,8990,8990,8990,8990,0
|
|
20231101,100700,15568660,8990,8990,8990,8990,170
|
|
20231101,100600,14040360,8990,8980,8990,8980,518
|
|
20231101,100500,9388000,8980,8980,8980,8980,2
|
|
20231101,100400,9370040,8980,8980,8980,8980,0
|
|
20231101,100300,9370040,8980,8980,8980,8980,9
|
|
20231101,100200,9289220,8990,8990,8990,8990,0
|
|
20231101,100100,9289220,8990,8990,8990,8990,0
|
|
20231101,100000,9289220,8990,8990,8990,8990,0
|
|
20231101,095900,9289220,8990,8990,8990,8990,0
|
|
20231101,095800,9289220,8990,8990,8990,8990,0
|
|
20231101,095700,9289220,8990,8990,8990,8990,0
|
|
20231101,095600,9289220,8990,8960,8990,8950,57
|
|
20231101,095500,8778930,8990,8990,8990,8990,0
|
|
20231101,095400,8778930,8990,8990,8990,8990,0
|
|
20231101,095300,8778930,8990,8990,8990,8990,0
|
|
20231101,095200,8778930,8990,8980,8990,8980,50
|
|
20231101,095100,8329480,8980,8980,8980,8980,0
|
|
20231101,095000,8329480,8980,8980,8980,8980,50
|
|
20231101,094900,7880480,8990,8990,8990,8990,0
|
|
20231101,094800,7880480,8990,8990,8990,8990,0
|
|
20231101,094700,7880480,8990,8990,8990,8990,1
|
|
20231101,094600,7871490,8950,8990,8990,8950,5
|
|
20231101,094500,7826580,9000,9000,9000,9000,0
|
|
20231101,094400,7826580,9000,9000,9000,9000,0
|
|
20231101,094300,7826580,9000,9000,9000,9000,0
|
|
20231101,094200,7826580,9000,9000,9000,9000,50
|
|
20231101,094100,7376580,9000,9000,9000,9000,0
|
|
20231101,094000,7376580,9000,9000,9000,9000,0
|
|
20231101,093900,7376580,9000,9000,9000,9000,0
|
|
20231101,093800,7376580,9000,9000,9000,9000,0
|
|
20231101,093700,7376580,9000,9000,9000,9000,0
|
|
20231101,093600,7376580,9000,9000,9000,9000,2
|
|
20231101,093500,7358580,9000,9000,9000,9000,25
|
|
20231101,093400,7133580,9000,9000,9000,9000,0
|
|
20231101,093300,7133580,9000,9000,9000,9000,1
|
|
20231101,093200,7124580,8970,8970,8970,8970,6
|
|
20231101,093100,7070760,8970,8970,8970,8970,1
|
|
20231101,093000,7061790,8970,8970,8970,8970,3
|
|
20231101,092900,7034880,8970,8970,8970,8970,0
|
|
20231101,092800,7034880,8970,8960,8970,8960,482
|
|
20231101,092700,2716040,8960,8950,8960,8950,43
|
|
20231101,092600,2330890,8950,8950,8950,8950,25
|
|
20231101,092500,2107140,8950,8950,8950,8950,0
|
|
20231101,092400,2107140,8950,8950,8950,8950,0
|
|
20231101,092300,2107140,8950,8950,8950,8950,0
|
|
20231101,092200,2107140,8950,8950,8950,8950,1
|
|
20231101,092100,2098190,8900,8900,8900,8900,5
|
|
20231101,092000,2053690,8900,8950,8950,8900,18
|
|
20231101,091900,1893240,8950,8950,8950,8950,6
|
|
20231101,091800,1839540,8970,8970,8970,8970,0
|
|
20231101,091700,1839540,8970,8970,8970,8970,0
|
|
20231101,091600,1839540,8970,8970,8970,8970,0
|
|
20231101,091500,1839540,8970,8970,8970,8970,0
|
|
20231101,091400,1839540,8970,8970,8970,8970,0
|
|
20231101,091300,1839540,8970,8970,8970,8970,0
|
|
20231101,091200,1839540,8970,8970,8970,8970,0
|
|
20231101,091100,1839540,8970,8970,8970,8970,0
|
|
20231101,091000,1839540,8970,8970,8970,8970,0
|
|
20231101,090900,1839540,8970,8970,8970,8970,0
|
|
20231101,090800,1839540,8970,8970,8970,8970,0
|
|
20231101,090700,1839540,8970,8970,8970,8970,0
|
|
20231101,090600,1839540,8970,8930,8970,8930,14
|
|
20231101,090500,1714480,8910,8910,8910,8910,0
|
|
20231101,090400,1714480,8910,8910,8910,8910,0
|
|
20231101,090300,1714480,8910,8910,8910,8910,50
|
|
20231101,090200,1268980,8900,8900,8900,8900,37
|
|
20231101,090100,939680,8900,8900,8900,8900,0
|
|
20231101,090000,939680,8900,8840,8900,8840,106
|