585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184200,178902345,3980,3980,3980,3980,1776
|
|
20231101,184100,178902345,3980,3980,3980,3980,0
|
|
20231101,184000,178902345,3980,3980,3980,3980,0
|
|
20231101,183900,178902345,3980,3980,3980,3980,0
|
|
20231101,183800,178902345,3980,3980,3980,3980,0
|
|
20231101,183700,178902345,3980,3980,3980,3980,0
|
|
20231101,183600,178902345,3980,3980,3980,3980,0
|
|
20231101,183500,178902345,3980,3980,3980,3980,0
|
|
20231101,183400,178902345,3980,3980,3980,3980,0
|
|
20231101,183300,178902345,3980,3980,3980,3980,0
|
|
20231101,183200,178902345,3980,3980,3980,3980,0
|
|
20231101,183100,178902345,3980,3980,3980,3980,0
|
|
20231101,183000,178902345,3980,3980,3980,3980,0
|
|
20231101,182900,178902345,3980,3980,3980,3980,0
|
|
20231101,182800,178902345,3980,3980,3980,3980,0
|
|
20231101,182700,178902345,3980,3980,3980,3980,0
|
|
20231101,182600,178902345,3980,3980,3980,3980,0
|
|
20231101,182500,178902345,3980,3980,3980,3980,0
|
|
20231101,182400,178902345,3980,3980,3980,3980,0
|
|
20231101,182300,178902345,3980,3980,3980,3980,0
|
|
20231101,182200,178902345,3980,3980,3980,3980,0
|
|
20231101,182100,178902345,3980,3980,3980,3980,0
|
|
20231101,182000,178902345,3980,3980,3980,3980,0
|
|
20231101,181900,178902345,3980,3980,3980,3980,0
|
|
20231101,181800,178902345,3980,3980,3980,3980,0
|
|
20231101,181700,178902345,3980,3980,3980,3980,0
|
|
20231101,181600,178902345,3980,3980,3980,3980,0
|
|
20231101,181500,178902345,3980,3980,3980,3980,0
|
|
20231101,181400,178902345,3980,3980,3980,3980,0
|
|
20231101,181300,178902345,3980,3980,3980,3980,0
|
|
20231101,181200,178902345,3980,3980,3980,3980,1776
|
|
20231101,181100,178902345,3980,3980,3980,3980,0
|
|
20231101,181000,178902345,3980,3980,3980,3980,0
|
|
20231101,180900,178902345,3980,3980,3980,3980,0
|
|
20231101,180800,178902345,3980,3980,3980,3980,0
|
|
20231101,180700,178902345,3980,3980,3980,3980,0
|
|
20231101,180600,178902345,3980,3980,3980,3980,0
|
|
20231101,180500,178902345,3980,3980,3980,3980,0
|
|
20231101,180400,178902345,3980,3980,3980,3980,0
|
|
20231101,180300,178902345,3980,3980,3980,3980,0
|
|
20231101,180200,178902345,3980,3980,3980,3980,0
|
|
20231101,180100,178902345,3980,3980,3980,3980,0
|
|
20231101,180000,178902345,3980,3980,3980,3980,0
|
|
20231101,175900,178902345,3980,3980,3980,3980,0
|
|
20231101,175800,178902345,3980,3980,3980,3980,0
|
|
20231101,175700,178902345,3980,3980,3980,3980,0
|
|
20231101,175600,178902345,3980,3980,3980,3980,0
|
|
20231101,175500,178902345,3980,3980,3980,3980,0
|
|
20231101,175400,178902345,3980,3980,3980,3980,0
|
|
20231101,175300,178902345,3980,3980,3980,3980,0
|
|
20231101,175200,178902345,3980,3980,3980,3980,0
|
|
20231101,175100,178902345,3980,3980,3980,3980,0
|
|
20231101,175000,178902345,3980,3980,3980,3980,0
|
|
20231101,174900,178902345,3980,3980,3980,3980,0
|
|
20231101,174800,178902345,3980,3980,3980,3980,0
|
|
20231101,174700,178902345,3980,3980,3980,3980,0
|
|
20231101,174600,178902345,3980,3980,3980,3980,0
|
|
20231101,174500,178902345,3980,3980,3980,3980,0
|
|
20231101,174400,178902345,3980,3980,3980,3980,0
|
|
20231101,174300,178902345,3980,3980,3980,3980,0
|
|
20231101,174200,178902345,3980,3980,3980,3980,1776
|
|
20231101,174100,178902345,3980,3980,3980,3980,0
|
|
20231101,174000,178902345,3980,3980,3980,3980,0
|
|
20231101,173900,178902345,3980,3980,3980,3980,0
|
|
20231101,173800,178902345,3980,3980,3980,3980,0
|
|
20231101,173700,178902345,3980,3980,3980,3980,0
|
|
20231101,173600,178902345,3980,3980,3980,3980,0
|
|
20231101,173500,178902345,3980,3980,3980,3980,0
|
|
20231101,173400,178902345,3980,3980,3980,3980,0
|
|
20231101,173300,178902345,3980,3980,3980,3980,0
|
|
20231101,173200,178902345,3980,3980,3980,3980,0
|
|
20231101,173100,178902345,3980,3980,3980,3980,0
|
|
20231101,173000,178902345,3980,3980,3980,3980,0
|
|
20231101,172900,178902345,3980,3980,3980,3980,0
|
|
20231101,172800,178902345,3980,3980,3980,3980,0
|
|
20231101,172700,178902345,3980,3980,3980,3980,0
|
|
20231101,172600,178902345,3980,3980,3980,3980,0
|
|
20231101,172500,178902345,3980,3980,3980,3980,0
|
|
20231101,172400,178902345,3980,3980,3980,3980,0
|
|
20231101,172300,178902345,3980,3980,3980,3980,0
|
|
20231101,172200,178902345,3980,3980,3980,3980,0
|
|
20231101,172100,178902345,3980,3980,3980,3980,0
|
|
20231101,172000,178902345,3980,3980,3980,3980,0
|
|
20231101,171900,178902345,3980,3980,3980,3980,0
|
|
20231101,171800,178902345,3980,3980,3980,3980,0
|
|
20231101,171700,178902345,3980,3980,3980,3980,0
|
|
20231101,171600,178902345,3980,3980,3980,3980,0
|
|
20231101,171500,178902345,3980,3980,3980,3980,0
|
|
20231101,171400,178902345,3980,3980,3980,3980,0
|
|
20231101,171300,178902345,3980,3980,3980,3980,0
|
|
20231101,171200,178902345,3980,3980,3980,3980,1776
|
|
20231101,171100,178902345,3980,3980,3980,3980,0
|
|
20231101,171000,178902345,3980,3980,3980,3980,0
|
|
20231101,170900,178902345,3980,3980,3980,3980,0
|
|
20231101,170800,178902345,3980,3980,3980,3980,0
|
|
20231101,170700,178902345,3980,3980,3980,3980,0
|
|
20231101,170600,178902345,3980,3980,3980,3980,0
|
|
20231101,170500,178902345,3980,3980,3980,3980,0
|
|
20231101,170400,178902345,3980,3980,3980,3980,0
|
|
20231101,170300,178902345,3980,3980,3980,3980,0
|
|
20231101,170200,178902345,3980,3980,3980,3980,0
|
|
20231101,170100,178902345,3980,3980,3980,3980,0
|
|
20231101,170000,178902345,3980,3980,3980,3980,0
|
|
20231101,165900,178902345,3980,3980,3980,3980,0
|
|
20231101,165800,178902345,3980,3980,3980,3980,0
|
|
20231101,165700,178902345,3980,3980,3980,3980,0
|
|
20231101,165600,178902345,3980,3980,3980,3980,0
|
|
20231101,165500,178902345,3980,3980,3980,3980,0
|
|
20231101,165400,178902345,3980,3980,3980,3980,0
|
|
20231101,165300,178902345,3980,3980,3980,3980,0
|
|
20231101,165200,178902345,3980,3980,3980,3980,0
|
|
20231101,165100,178902345,3980,3980,3980,3980,0
|
|
20231101,165000,178902345,3980,3980,3980,3980,0
|
|
20231101,164900,178902345,3980,3980,3980,3980,0
|
|
20231101,164800,178902345,3980,3980,3980,3980,0
|
|
20231101,164700,178902345,3980,3980,3980,3980,0
|
|
20231101,164600,178902345,3980,3980,3980,3980,0
|
|
20231101,164500,178902345,3980,3980,3980,3980,0
|
|
20231101,164400,178902345,3980,3980,3980,3980,0
|
|
20231101,164300,178902345,3980,3980,3980,3980,0
|
|
20231101,164200,178902345,3980,3980,3980,3980,1776
|
|
20231101,164100,178902345,3980,3980,3980,3980,0
|
|
20231101,164000,178902345,3980,3980,3980,3980,0
|
|
20231101,163900,178902345,3980,3980,3980,3980,0
|
|
20231101,163800,178902345,3980,3980,3980,3980,0
|
|
20231101,163700,178902345,3980,3980,3980,3980,0
|
|
20231101,163600,178902345,3980,3980,3980,3980,0
|
|
20231101,163500,178902345,3980,3980,3980,3980,0
|
|
20231101,163400,178902345,3980,3980,3980,3980,0
|
|
20231101,163300,178902345,3980,3980,3980,3980,0
|
|
20231101,163200,178902345,3980,3980,3980,3980,0
|
|
20231101,163100,178902345,3980,3980,3980,3980,0
|
|
20231101,163000,178902345,3980,3980,3980,3980,0
|
|
20231101,162900,178902345,3980,3980,3980,3980,0
|
|
20231101,162800,178902345,3980,3980,3980,3980,0
|
|
20231101,162700,178902345,3980,3980,3980,3980,0
|
|
20231101,162600,178902345,3980,3980,3980,3980,0
|
|
20231101,162500,178902345,3980,3980,3980,3980,0
|
|
20231101,162400,178902345,3980,3980,3980,3980,0
|
|
20231101,162300,178902345,3980,3980,3980,3980,0
|
|
20231101,162200,178902345,3980,3980,3980,3980,0
|
|
20231101,162100,178902345,3980,3980,3980,3980,0
|
|
20231101,162000,178902345,3980,3980,3980,3980,0
|
|
20231101,161900,178902345,3980,3980,3980,3980,0
|
|
20231101,161800,178902345,3980,3980,3980,3980,0
|
|
20231101,161700,178902345,3980,3980,3980,3980,0
|
|
20231101,161600,178902345,3980,3980,3980,3980,0
|
|
20231101,161500,178902345,3980,3980,3980,3980,0
|
|
20231101,161400,178902345,3980,3980,3980,3980,0
|
|
20231101,161300,178902345,3980,3980,3980,3980,0
|
|
20231101,161200,178902345,3980,3980,3980,3980,1776
|
|
20231101,161100,178902345,3980,3980,3980,3980,0
|
|
20231101,161000,178902345,3980,3980,3980,3980,0
|
|
20231101,160900,178902345,3980,3980,3980,3980,0
|
|
20231101,160800,178902345,3980,3980,3980,3980,0
|
|
20231101,160700,178902345,3980,3980,3980,3980,0
|
|
20231101,160600,178902345,3980,3980,3980,3980,0
|
|
20231101,160500,178902345,3980,3980,3980,3980,0
|
|
20231101,160400,178902345,3980,3980,3980,3980,0
|
|
20231101,160300,178902345,3980,3980,3980,3980,0
|
|
20231101,160200,178902345,3980,3980,3980,3980,0
|
|
20231101,160100,178902345,3980,3980,3980,3980,0
|
|
20231101,160000,178902345,3980,3980,3980,3980,0
|
|
20231101,155900,178902345,3980,3980,3980,3980,0
|
|
20231101,155800,178902345,3980,3980,3980,3980,0
|
|
20231101,155700,178902345,3980,3980,3980,3980,0
|
|
20231101,155600,178902345,3980,3980,3980,3980,0
|
|
20231101,155500,178902345,3980,3980,3980,3980,0
|
|
20231101,155400,178902345,3980,3980,3980,3980,0
|
|
20231101,155300,178902345,3980,3980,3980,3980,0
|
|
20231101,155200,178902345,3980,3980,3980,3980,0
|
|
20231101,155100,178902345,3980,3980,3980,3980,0
|
|
20231101,155000,178902345,3980,3980,3980,3980,0
|
|
20231101,154900,178902345,3980,3980,3980,3980,0
|
|
20231101,154800,178902345,3980,3980,3980,3980,0
|
|
20231101,154700,178902345,3980,3980,3980,3980,0
|
|
20231101,154600,178902345,3980,3980,3980,3980,0
|
|
20231101,154500,178902345,3980,3980,3980,3980,0
|
|
20231101,154400,178902345,3980,3980,3980,3980,0
|
|
20231101,154300,178902345,3980,3980,3980,3980,0
|
|
20231101,154200,178902345,3980,3980,3980,3980,1776
|
|
20231101,154100,178902345,3980,3980,3980,3980,0
|
|
20231101,154000,178902345,3980,3980,3980,3980,0
|
|
20231101,153900,178902345,3980,3980,3980,3980,0
|
|
20231101,153800,178902345,3980,3980,3980,3980,0
|
|
20231101,153700,178902345,3980,3980,3980,3980,0
|
|
20231101,153600,178902345,3980,3980,3980,3980,0
|
|
20231101,153500,178902345,3980,3980,3980,3980,0
|
|
20231101,153400,178902345,3980,3980,3980,3980,0
|
|
20231101,153300,178902345,3980,3980,3980,3980,0
|
|
20231101,153200,178902345,3980,3980,3980,3980,0
|
|
20231101,153100,178902345,3980,3980,3980,3980,0
|
|
20231101,153000,178902345,3980,3980,3980,3980,1776
|
|
20231101,152900,171833865,3990,3990,3990,3990,0
|
|
20231101,152800,171833865,3990,3990,3990,3990,0
|
|
20231101,152700,171833865,3990,3990,3990,3990,0
|
|
20231101,152600,171833865,3990,3990,3990,3990,0
|
|
20231101,152500,171833865,3990,3990,3990,3990,0
|
|
20231101,152400,171833865,3990,3990,3990,3990,0
|
|
20231101,152300,171833865,3990,3990,3990,3990,0
|
|
20231101,152200,171833865,3990,3990,3990,3990,0
|
|
20231101,152100,171833865,3990,3990,3990,3990,0
|
|
20231101,152000,171833865,3990,3990,3990,3990,0
|
|
20231101,151900,171833865,3990,3985,3990,3985,17
|
|
20231101,151800,171766085,3985,3985,3985,3985,10
|
|
20231101,151700,171726235,3985,3985,3985,3985,110
|
|
20231101,151600,171287885,3985,3985,3985,3985,100
|
|
20231101,151500,170889385,3985,3985,3985,3985,1
|
|
20231101,151400,170885400,3995,3985,3995,3985,57
|
|
20231101,151300,170658240,3985,3985,3985,3985,0
|
|
20231101,151200,170658240,3985,3985,3985,3980,42
|
|
20231101,151100,170491065,3980,3985,3985,3980,2
|
|
20231101,151000,170483100,3985,3985,3985,3985,0
|
|
20231101,150900,170483100,3985,3985,3985,3985,0
|
|
20231101,150800,170483100,3985,3985,3985,3985,6
|
|
20231101,150700,170459190,3985,3985,3985,3985,0
|
|
20231101,150600,170459190,3985,3985,3985,3985,1
|
|
20231101,150500,170455205,3965,3965,3965,3965,300
|
|
20231101,150400,169265705,3965,3965,3965,3965,0
|
|
20231101,150300,169265705,3965,3965,3965,3965,0
|
|
20231101,150200,169265705,3965,3980,3980,3965,200
|
|
20231101,150100,168472405,3985,3985,3985,3985,10
|
|
20231101,150000,168432555,3990,3990,3990,3990,11
|
|
20231101,145900,168388665,3985,3985,3990,3985,41
|
|
20231101,145800,168225130,3985,3985,3985,3985,9
|
|
20231101,145700,168189265,3985,3985,3985,3985,1
|
|
20231101,145600,168185280,3985,3990,3990,3985,19
|
|
20231101,145500,168109515,3990,3990,3990,3990,15
|
|
20231101,145400,168049665,3990,3965,3990,3960,44
|
|
20231101,145300,167875280,3970,3985,3990,3970,267
|
|
20231101,145200,166815040,3985,3985,3985,3985,0
|
|
20231101,145100,166815040,3985,3990,3990,3985,21
|
|
20231101,145000,166731255,3990,3990,3990,3990,10
|
|
20231101,144900,166691355,3970,3970,3970,3970,0
|
|
20231101,144800,166691355,3970,3990,3990,3970,23
|
|
20231101,144700,166599825,3970,3970,3970,3970,0
|
|
20231101,144600,166599825,3970,3965,3970,3965,207
|
|
20231101,144500,165778085,3970,3970,3970,3970,11
|
|
20231101,144400,165734415,3970,3970,3970,3970,0
|
|
20231101,144300,165734415,3970,3970,3970,3970,10
|
|
20231101,144200,165694715,3970,3970,3970,3970,0
|
|
20231101,144100,165694715,3970,3970,3970,3970,11
|
|
20231101,144000,165651045,3970,3970,3970,3970,10
|
|
20231101,143900,165611345,3965,3965,3965,3965,50
|
|
20231101,143800,165413095,3970,3965,3970,3950,2061
|
|
20231101,143700,157265985,3970,3970,3970,3970,0
|
|
20231101,143600,157265985,3970,3970,3970,3970,11
|
|
20231101,143500,157222315,3970,3970,3970,3970,10
|
|
20231101,143400,157182615,3970,3970,3970,3970,0
|
|
20231101,143300,157182615,3970,3970,3970,3970,10
|
|
20231101,143200,157142915,3970,3970,3970,3970,18
|
|
20231101,143100,157071455,3970,3965,3970,3965,1418
|
|
20231101,143000,151449030,3965,3965,3965,3965,20
|
|
20231101,142900,151369730,3960,3960,3960,3960,795
|
|
20231101,142800,148221530,3950,3960,3960,3950,975
|
|
20231101,142700,144370100,3965,3965,3965,3965,0
|
|
20231101,142600,144370100,3965,3965,3965,3965,11
|
|
20231101,142500,144326485,3965,3965,3965,3965,10
|
|
20231101,142400,144286835,3965,3965,3965,3965,1
|
|
20231101,142300,144282870,3965,3965,3965,3965,11
|
|
20231101,142200,144239255,3965,3965,3965,3965,0
|
|
20231101,142100,144239255,3965,3965,3965,3965,10
|
|
20231101,142000,144199605,3970,3970,3970,3970,11
|
|
20231101,141900,144155935,3970,3970,3970,3970,0
|
|
20231101,141800,144155935,3970,3970,3970,3970,10
|
|
20231101,141700,144116235,3970,3970,3970,3970,0
|
|
20231101,141600,144116235,3970,3970,3970,3970,10
|
|
20231101,141500,144076535,3970,3970,3970,3970,11
|
|
20231101,141400,144032865,3950,3960,3960,3950,1600
|
|
20231101,141300,137711745,3970,3970,3970,3970,10
|
|
20231101,141200,137672045,3960,3965,3965,3960,51
|
|
20231101,141100,137469835,3965,3965,3965,3965,10
|
|
20231101,141000,137430185,3965,3965,3965,3965,11
|
|
20231101,140900,137386570,3970,3970,3970,3970,0
|
|
20231101,140800,137386570,3970,3970,3970,3970,10
|
|
20231101,140700,137346870,3960,3960,3960,3960,42
|
|
20231101,140600,137180550,3975,3975,3975,3975,10
|
|
20231101,140500,137140800,3975,3975,3975,3975,11
|
|
20231101,140400,137097075,3975,3975,3975,3975,0
|
|
20231101,140300,137097075,3975,3975,3975,3975,11
|
|
20231101,140200,137053350,3950,3970,3970,3950,2121
|
|
20231101,140100,128656315,3980,3980,3980,3980,10
|
|
20231101,140000,128616515,3980,3980,3980,3980,11
|
|
20231101,135900,128572735,3980,3980,3980,3980,0
|
|
20231101,135800,128572735,3980,3980,3980,3980,10
|
|
20231101,135700,128532935,3980,3980,3980,3980,0
|
|
20231101,135600,128532935,3980,3965,3980,3960,1010
|
|
20231101,135500,124531420,3985,3985,3985,3985,10
|
|
20231101,135400,124491570,3985,3985,3985,3985,0
|
|
20231101,135300,124491570,3985,3985,3985,3985,11
|
|
20231101,135200,124447735,3980,3980,3980,3980,3
|
|
20231101,135100,124435795,3980,3980,3980,3980,7
|
|
20231101,135000,124407935,3980,3980,3980,3980,10
|
|
20231101,134900,124368135,3980,3980,3980,3980,0
|
|
20231101,134800,124368135,3980,3980,3980,3980,11
|
|
20231101,134700,124324355,3975,3975,3975,3975,20
|
|
20231101,134600,124244855,3975,3965,3975,3965,31
|
|
20231101,134500,124121880,3975,3975,3975,3975,11
|
|
20231101,134400,124078155,3975,3975,3975,3975,3
|
|
20231101,134300,124066230,3980,3980,3980,3980,11
|
|
20231101,134200,124022450,3980,3980,3980,3980,0
|
|
20231101,134100,124022450,3980,3980,3980,3980,10
|
|
20231101,134000,123982650,3980,3980,3980,3980,10
|
|
20231101,133900,123942850,3965,3965,3965,3965,300
|
|
20231101,133800,122753350,3980,3980,3980,3980,11
|
|
20231101,133700,122709570,3980,3980,3980,3980,0
|
|
20231101,133600,122709570,3980,3980,3980,3980,10
|
|
20231101,133500,122669770,3980,3980,3980,3980,10
|
|
20231101,133400,122629970,3980,3980,3980,3980,0
|
|
20231101,133300,122629970,3980,3980,3980,3980,10
|
|
20231101,133200,122590170,3965,3965,3965,3965,2
|
|
20231101,133100,122582240,3975,3975,3975,3975,11
|
|
20231101,133000,122538515,3975,3970,3975,3970,41
|
|
20231101,132900,122375690,3970,3970,3970,3970,475
|
|
20231101,132800,120489940,3980,3980,3980,3980,10
|
|
20231101,132700,120450140,3980,3980,3980,3980,1715
|
|
20231101,132600,113624440,3990,3990,3990,3990,11
|
|
20231101,132500,113580550,3990,3990,3990,3990,10
|
|
20231101,132400,113540650,3990,3990,3990,3990,0
|
|
20231101,132300,113540650,3990,3990,3990,3990,10
|
|
20231101,132200,113500750,3980,3980,3980,3980,800
|
|
20231101,132100,110316750,3990,3990,3990,3990,11
|
|
20231101,132000,110272860,3990,3990,3990,3990,0
|
|
20231101,131900,110272860,3990,3990,3990,3990,0
|
|
20231101,131800,110272860,3990,3990,3990,3990,0
|
|
20231101,131700,110272860,3990,3990,3990,3990,0
|
|
20231101,131600,110272860,3990,3990,3990,3990,0
|
|
20231101,131500,110272860,3990,3990,3990,3990,0
|
|
20231101,131400,110272860,3990,3990,3990,3990,0
|
|
20231101,131300,110272860,3990,3990,3990,3990,0
|
|
20231101,131200,110272860,3990,3990,3990,3990,0
|
|
20231101,131100,110272860,3990,3990,3990,3990,0
|
|
20231101,131000,110272860,3990,3990,3990,3990,0
|
|
20231101,130900,110272860,3990,3990,3990,3990,0
|
|
20231101,130800,110272860,3990,3990,3990,3990,0
|
|
20231101,130700,110272860,3990,3990,3990,3990,1
|
|
20231101,130600,110268870,3970,3970,3970,3970,0
|
|
20231101,130500,110268870,3970,3970,3970,3970,0
|
|
20231101,130400,110268870,3970,3970,3970,3970,0
|
|
20231101,130300,110268870,3970,3970,3970,3970,0
|
|
20231101,130200,110268870,3970,3970,3970,3970,0
|
|
20231101,130100,110268870,3970,3970,3970,3970,0
|
|
20231101,130000,110268870,3970,3970,3970,3970,0
|
|
20231101,125900,110268870,3970,3970,3970,3970,0
|
|
20231101,125800,110268870,3970,3970,3970,3970,0
|
|
20231101,125700,110268870,3970,3970,3970,3970,0
|
|
20231101,125600,110268870,3970,3970,3970,3970,562
|
|
20231101,125500,108037730,3990,3990,3990,3990,0
|
|
20231101,125400,108037730,3990,3990,3990,3990,0
|
|
20231101,125300,108037730,3990,3990,3990,3990,0
|
|
20231101,125200,108037730,3990,3990,3990,3990,0
|
|
20231101,125100,108037730,3990,3990,3990,3990,0
|
|
20231101,125000,108037730,3990,3990,3990,3990,0
|
|
20231101,124900,108037730,3990,3990,3990,3990,0
|
|
20231101,124800,108037730,3990,3990,3990,3990,0
|
|
20231101,124700,108037730,3990,3990,3990,3990,0
|
|
20231101,124600,108037730,3990,3985,3990,3985,2
|
|
20231101,124500,108029755,3970,3970,3975,3970,389
|
|
20231101,124400,106484925,3975,3975,3975,3975,0
|
|
20231101,124300,106484925,3975,3975,3975,3975,60
|
|
20231101,124200,106246425,3975,3975,3975,3975,0
|
|
20231101,124100,106246425,3975,3975,3975,3975,0
|
|
20231101,124000,106246425,3975,3975,3975,3975,0
|
|
20231101,123900,106246425,3975,3975,3975,3975,0
|
|
20231101,123800,106246425,3975,3975,3975,3975,0
|
|
20231101,123700,106246425,3975,3975,3975,3975,0
|
|
20231101,123600,106246425,3975,3975,3975,3975,0
|
|
20231101,123500,106246425,3975,3975,3975,3975,0
|
|
20231101,123400,106246425,3975,3975,3975,3975,37
|
|
20231101,123300,106099350,3965,3965,3965,3965,0
|
|
20231101,123200,106099350,3965,3965,3965,3965,64
|
|
20231101,123100,105845590,3965,3965,3965,3965,0
|
|
20231101,123000,105845590,3965,3980,3980,3965,501
|
|
20231101,122900,103859110,3970,3995,3995,3970,2217
|
|
20231101,122800,95054060,3985,3985,3985,3985,0
|
|
20231101,122700,95054060,3985,3985,3985,3985,127
|
|
20231101,122600,94547965,4000,4000,4000,4000,0
|
|
20231101,122500,94547965,4000,4000,4000,4000,0
|
|
20231101,122400,94547965,4000,4000,4000,4000,0
|
|
20231101,122300,94547965,4000,4000,4000,4000,0
|
|
20231101,122200,94547965,4000,4000,4000,4000,0
|
|
20231101,122100,94547965,4000,4000,4000,4000,1
|
|
20231101,122000,94543965,4000,4000,4000,4000,0
|
|
20231101,121900,94543965,4000,4000,4000,4000,0
|
|
20231101,121800,94543965,4000,4000,4000,4000,0
|
|
20231101,121700,94543965,4000,4000,4000,4000,1701
|
|
20231101,121600,87739965,4000,4000,4000,4000,4
|
|
20231101,121500,87723965,4000,4000,4000,4000,0
|
|
20231101,121400,87723965,4000,4000,4000,4000,0
|
|
20231101,121300,87723965,4000,4000,4000,4000,0
|
|
20231101,121200,87723965,4000,4000,4000,4000,0
|
|
20231101,121100,87723965,4000,4000,4000,4000,0
|
|
20231101,121000,87723965,4000,4000,4000,4000,0
|
|
20231101,120900,87723965,4000,3985,4000,3985,4000
|
|
20231101,120800,71725555,3985,3985,3985,3985,0
|
|
20231101,120700,71725555,3985,3985,3985,3985,1
|
|
20231101,120600,71721570,3985,3985,3985,3985,0
|
|
20231101,120500,71721570,3985,3985,3985,3985,0
|
|
20231101,120400,71721570,3985,3985,3985,3985,0
|
|
20231101,120300,71721570,3985,3985,3985,3985,0
|
|
20231101,120200,71721570,3985,3985,3985,3985,0
|
|
20231101,120100,71721570,3985,3985,3985,3985,0
|
|
20231101,120000,71721570,3985,3985,3985,3985,11
|
|
20231101,115900,71677735,3985,3975,3985,3975,3
|
|
20231101,115800,71665800,3985,3985,3985,3985,9
|
|
20231101,115700,71629935,3985,3985,3985,3985,0
|
|
20231101,115600,71629935,3985,3985,3985,3985,9
|
|
20231101,115500,71594070,3985,3985,3985,3985,0
|
|
20231101,115400,71594070,3985,3985,3985,3980,110
|
|
20231101,115300,71156220,3985,3985,3985,3985,9
|
|
20231101,115200,71120355,3985,3985,3985,3985,0
|
|
20231101,115100,71120355,3985,3985,3985,3985,9
|
|
20231101,115000,71084490,3985,3985,3985,3985,0
|
|
20231101,114900,71084490,3985,3985,3985,3985,10
|
|
20231101,114800,71044640,3985,3985,3985,3985,2
|
|
20231101,114700,71036670,3985,3985,3985,3985,7
|
|
20231101,114600,71008775,3980,3980,3980,3980,10
|
|
20231101,114500,70968975,3980,3980,3980,3980,1
|
|
20231101,114400,70964995,3980,3980,3980,3980,9
|
|
20231101,114300,70929175,3985,3985,3985,3985,0
|
|
20231101,114200,70929175,3985,3985,3985,3985,10
|
|
20231101,114100,70889325,3985,3985,3985,3985,15
|
|
20231101,114000,70829550,3985,3980,3985,3980,508
|
|
20231101,113900,68807395,3980,3975,3980,3975,4
|
|
20231101,113800,68791485,3975,3975,3975,3975,0
|
|
20231101,113700,68791485,3975,3975,3975,3975,9
|
|
20231101,113600,68755710,3980,3980,3980,3980,2
|
|
20231101,113500,68747750,3980,3980,3980,3980,7
|
|
20231101,113400,68719890,3980,3980,3980,3980,10
|
|
20231101,113300,68680090,3980,3980,3980,3980,0
|
|
20231101,113200,68680090,3980,3980,3980,3980,9
|
|
20231101,113100,68644270,3980,3980,3980,3980,0
|
|
20231101,113000,68644270,3980,3980,3980,3980,40
|
|
20231101,112900,68485070,3980,3980,3980,3980,2
|
|
20231101,112800,68477110,3980,3980,3980,3980,7
|
|
20231101,112700,68449250,3980,3980,3980,3980,10
|
|
20231101,112600,68409450,3980,3980,3980,3980,5
|
|
20231101,112500,68389550,3980,3980,3980,3980,9
|
|
20231101,112400,68353730,3980,3980,3980,3980,2
|
|
20231101,112300,68345770,3980,3980,3980,3980,7
|
|
20231101,112200,68317910,3980,3980,3980,3980,10
|
|
20231101,112100,68278110,3965,3970,3970,3965,100
|
|
20231101,112000,67881605,3980,3975,3980,3975,21
|
|
20231101,111900,67798085,3975,3975,3975,3975,5
|
|
20231101,111800,67778210,3980,3980,3980,3980,10
|
|
20231101,111700,67738410,3980,3980,3980,3980,3
|
|
20231101,111600,67726470,3980,3980,3980,3980,8
|
|
20231101,111500,67694630,3980,3980,3980,3980,10
|
|
20231101,111400,67654830,3980,3980,3980,3980,0
|
|
20231101,111300,67654830,3980,3980,3980,3980,10
|
|
20231101,111200,67615030,3980,3980,3980,3980,2
|
|
20231101,111100,67607070,3980,3980,3980,3980,8
|
|
20231101,111000,67575230,3980,3980,3980,3980,9
|
|
20231101,110900,67539410,3980,3980,3980,3980,0
|
|
20231101,110800,67539410,3980,3980,3980,3980,9
|
|
20231101,110700,67503590,3975,3975,3975,3975,60
|
|
20231101,110600,67265090,3985,3985,3985,3985,10
|
|
20231101,110500,67225240,3985,3985,3985,3985,2
|
|
20231101,110400,67217270,3985,3985,3985,3975,116
|
|
20231101,110300,66755610,3985,3985,3985,3985,13
|
|
20231101,110200,66703805,3975,3980,3980,3975,370
|
|
20231101,110100,65232665,4000,4000,4000,4000,9
|
|
20231101,110000,65196665,4000,4000,4000,4000,2
|
|
20231101,105900,65188665,4000,4000,4000,4000,8
|
|
20231101,105800,65156665,4000,4000,4000,4000,12
|
|
20231101,105700,65108665,4000,4000,4000,4000,7
|
|
20231101,105600,65080665,4000,4000,4000,4000,9
|
|
20231101,105500,65044665,4000,4000,4000,4000,0
|
|
20231101,105400,65044665,4000,4000,4000,4000,10
|
|
20231101,105300,65004665,4000,4000,4000,4000,2
|
|
20231101,105200,64996665,4000,4000,4000,4000,7
|
|
20231101,105100,64968665,4000,4000,4000,4000,10
|
|
20231101,105000,64928665,4000,4000,4000,4000,0
|
|
20231101,104900,64928665,4000,4000,4000,4000,9
|
|
20231101,104800,64892665,4000,4000,4000,4000,2
|
|
20231101,104700,64884665,4000,4000,4000,4000,8
|
|
20231101,104600,64852665,4000,4000,4000,4000,2
|
|
20231101,104500,64844665,4000,4000,4000,4000,48
|
|
20231101,104400,64652665,4000,4000,4000,4000,10
|
|
20231101,104300,64612665,4000,4000,4000,4000,0
|
|
20231101,104200,64612665,4000,4005,4005,4000,10
|
|
20231101,104100,64572625,4005,4005,4005,4005,2
|
|
20231101,104000,64564615,4005,4005,4005,4005,7
|
|
20231101,103900,64536580,4005,4000,4005,4000,10
|
|
20231101,103800,64496570,4000,3995,4000,3995,457
|
|
20231101,103700,62668610,3995,3995,3995,3995,9
|
|
20231101,103600,62632655,3975,3995,3995,3975,5
|
|
20231101,103500,62612700,3995,3995,3995,3995,8
|
|
20231101,103400,62580740,3995,3995,3995,3995,0
|
|
20231101,103300,62580740,3995,3995,3995,3995,0
|
|
20231101,103200,62580740,3995,3995,3995,3995,4
|
|
20231101,103100,62564760,3985,3985,3985,3985,0
|
|
20231101,103000,62564760,3985,3985,3985,3985,50
|
|
20231101,102900,62365510,4000,4000,4000,4000,0
|
|
20231101,102800,62365510,4000,3960,4000,3960,1902
|
|
20231101,102700,54811970,3935,3990,3990,3930,8768
|
|
20231101,102600,20065550,3995,3995,3995,3995,0
|
|
20231101,102500,20065550,3995,3995,3995,3995,0
|
|
20231101,102400,20065550,3995,3995,3995,3995,0
|
|
20231101,102300,20065550,3995,3990,3995,3990,597
|
|
20231101,102200,17683515,3995,3995,3995,3995,0
|
|
20231101,102100,17683515,3995,3995,3995,3995,91
|
|
20231101,102000,17319970,4000,4000,4000,4000,0
|
|
20231101,101900,17319970,4000,4000,4000,4000,0
|
|
20231101,101800,17319970,4000,4000,4000,4000,0
|
|
20231101,101700,17319970,4000,4000,4000,4000,0
|
|
20231101,101600,17319970,4000,4000,4000,4000,0
|
|
20231101,101500,17319970,4000,4000,4000,4000,0
|
|
20231101,101400,17319970,4000,4000,4000,4000,0
|
|
20231101,101300,17319970,4000,4000,4000,4000,0
|
|
20231101,101200,17319970,4000,4000,4000,4000,0
|
|
20231101,101100,17319970,4000,4000,4000,4000,0
|
|
20231101,101000,17319970,4000,4000,4000,4000,0
|
|
20231101,100900,17319970,4000,4000,4000,4000,0
|
|
20231101,100800,17319970,4000,4000,4000,4000,1
|
|
20231101,100700,17315970,3995,3995,3995,3995,0
|
|
20231101,100600,17315970,3995,3995,3995,3995,0
|
|
20231101,100500,17315970,3995,3995,3995,3995,0
|
|
20231101,100400,17315970,3995,4000,4000,3995,501
|
|
20231101,100300,15314470,4000,4000,4000,4000,2
|
|
20231101,100200,15306470,4000,4000,4000,4000,0
|
|
20231101,100100,15306470,4000,4000,4000,4000,0
|
|
20231101,100000,15306470,4000,4000,4000,4000,186
|
|
20231101,095900,14562470,4000,4000,4000,4000,0
|
|
20231101,095800,14562470,4000,4000,4000,4000,0
|
|
20231101,095700,14562470,4000,4000,4000,4000,0
|
|
20231101,095600,14562470,4000,4000,4000,4000,0
|
|
20231101,095500,14562470,4000,4000,4000,4000,30
|
|
20231101,095400,14442470,4000,4010,4010,4000,11
|
|
20231101,095300,14398445,4010,4010,4010,4010,333
|
|
20231101,095200,13063115,4010,4010,4010,4010,0
|
|
20231101,095100,13063115,4010,4010,4010,4010,0
|
|
20231101,095000,13063115,4010,4010,4010,4010,27
|
|
20231101,094900,12954845,4010,4005,4010,4005,133
|
|
20231101,094800,12422000,4005,4005,4005,4005,190
|
|
20231101,094700,11661050,4005,4005,4005,4005,1
|
|
20231101,094600,11657045,4005,4005,4005,4005,1
|
|
20231101,094500,11653040,4005,4005,4005,4005,2
|
|
20231101,094400,11645030,3990,3990,3990,3990,0
|
|
20231101,094300,11645030,3990,3990,4005,3990,157
|
|
20231101,094200,11018555,4005,4005,4005,4005,3
|
|
20231101,094100,11006540,4005,4005,4005,4005,99
|
|
20231101,094000,10610045,4000,4000,4000,4000,0
|
|
20231101,093900,10610045,4000,4000,4000,4000,0
|
|
20231101,093800,10610045,4000,4000,4000,4000,10
|
|
20231101,093700,10570045,4000,3990,4000,3990,418
|
|
20231101,093600,8902005,4010,4010,4010,4010,0
|
|
20231101,093500,8902005,4010,4010,4010,4010,0
|
|
20231101,093400,8902005,4010,4010,4010,4010,0
|
|
20231101,093300,8902005,4010,4010,4010,4010,0
|
|
20231101,093200,8902005,4010,4010,4010,4010,0
|
|
20231101,093100,8902005,4010,4010,4010,4010,5
|
|
20231101,093000,8881955,4010,4010,4010,4010,0
|
|
20231101,092900,8881955,4010,4010,4010,4010,1
|
|
20231101,092800,8877945,4005,4005,4005,4005,4
|
|
20231101,092700,8861925,4005,4005,4005,4005,0
|
|
20231101,092600,8861925,4005,4005,4005,4005,0
|
|
20231101,092500,8861925,4005,4005,4005,4005,0
|
|
20231101,092400,8861925,4005,4005,4005,4005,0
|
|
20231101,092300,8861925,4005,4005,4005,4005,0
|
|
20231101,092200,8861925,4005,4005,4005,4005,0
|
|
20231101,092100,8861925,4005,4005,4005,3990,339
|
|
20231101,092000,7508730,3995,3995,3995,3995,725
|
|
20231101,091900,4612355,4005,4005,4005,4005,6
|
|
20231101,091800,4588325,3995,3995,3995,3995,0
|
|
20231101,091700,4588325,3995,3995,3995,3995,0
|
|
20231101,091600,4588325,3995,3995,3995,3995,16
|
|
20231101,091500,4524405,4005,4005,4005,4005,0
|
|
20231101,091400,4524405,4005,4005,4005,4005,108
|
|
20231101,091300,4091865,3990,3990,3990,3990,0
|
|
20231101,091200,4091865,3990,3990,3990,3990,35
|
|
20231101,091100,3952215,3985,3985,3985,3985,0
|
|
20231101,091000,3952215,3985,4005,4005,3985,300
|
|
20231101,090900,2752965,4015,4005,4015,4005,202
|
|
20231101,090800,1943435,4005,4005,4005,4005,0
|
|
20231101,090700,1943435,4005,4005,4005,4005,0
|
|
20231101,090600,1943435,4005,4005,4005,4005,1
|
|
20231101,090500,1939430,4005,4005,4005,4005,0
|
|
20231101,090400,1939430,4005,4005,4005,4005,2
|
|
20231101,090300,1931420,4005,4005,4005,4005,0
|
|
20231101,090200,1931420,4005,4005,4005,4005,65
|
|
20231101,090100,1671095,4005,4040,4040,4005,2
|
|
20231101,090000,1663050,3990,4050,4050,3990,411
|