585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184200,310582260,3990,3990,3990,3990,2879
|
|
20231102,184100,310582260,3990,3990,3990,3990,0
|
|
20231102,184000,310582260,3990,3990,3990,3990,0
|
|
20231102,183900,310582260,3990,3990,3990,3990,0
|
|
20231102,183800,310582260,3990,3990,3990,3990,0
|
|
20231102,183700,310582260,3990,3990,3990,3990,0
|
|
20231102,183600,310582260,3990,3990,3990,3990,0
|
|
20231102,183500,310582260,3990,3990,3990,3990,0
|
|
20231102,183400,310582260,3990,3990,3990,3990,0
|
|
20231102,183300,310582260,3990,3990,3990,3990,0
|
|
20231102,183200,310582260,3990,3990,3990,3990,0
|
|
20231102,183100,310582260,3990,3990,3990,3990,0
|
|
20231102,183000,310582260,3990,3990,3990,3990,0
|
|
20231102,182900,310582260,3990,3990,3990,3990,0
|
|
20231102,182800,310582260,3990,3990,3990,3990,0
|
|
20231102,182700,310582260,3990,3990,3990,3990,0
|
|
20231102,182600,310582260,3990,3990,3990,3990,0
|
|
20231102,182500,310582260,3990,3990,3990,3990,0
|
|
20231102,182400,310582260,3990,3990,3990,3990,0
|
|
20231102,182300,310582260,3990,3990,3990,3990,0
|
|
20231102,182200,310582260,3990,3990,3990,3990,0
|
|
20231102,182100,310582260,3990,3990,3990,3990,0
|
|
20231102,182000,310582260,3990,3990,3990,3990,0
|
|
20231102,181900,310582260,3990,3990,3990,3990,0
|
|
20231102,181800,310582260,3990,3990,3990,3990,0
|
|
20231102,181700,310582260,3990,3990,3990,3990,0
|
|
20231102,181600,310582260,3990,3990,3990,3990,0
|
|
20231102,181500,310582260,3990,3990,3990,3990,0
|
|
20231102,181400,310582260,3990,3990,3990,3990,0
|
|
20231102,181300,310582260,3990,3990,3990,3990,0
|
|
20231102,181200,310582260,3990,3990,3990,3990,2879
|
|
20231102,181100,310582260,3990,3990,3990,3990,0
|
|
20231102,181000,310582260,3990,3990,3990,3990,0
|
|
20231102,180900,310582260,3990,3990,3990,3990,0
|
|
20231102,180800,310582260,3990,3990,3990,3990,0
|
|
20231102,180700,310582260,3990,3990,3990,3990,0
|
|
20231102,180600,310582260,3990,3990,3990,3990,0
|
|
20231102,180500,310582260,3990,3990,3990,3990,0
|
|
20231102,180400,310582260,3990,3990,3990,3990,0
|
|
20231102,180300,310582260,3990,3990,3990,3990,0
|
|
20231102,180200,310582260,3990,3990,3990,3990,0
|
|
20231102,180100,310582260,3990,3990,3990,3990,0
|
|
20231102,180000,310582260,3990,3990,3990,3990,0
|
|
20231102,175900,310582260,3990,3990,3990,3990,0
|
|
20231102,175800,310582260,3990,3990,3990,3990,0
|
|
20231102,175700,310582260,3990,3990,3990,3990,0
|
|
20231102,175600,310582260,3990,3990,3990,3990,0
|
|
20231102,175500,310582260,3990,3990,3990,3990,0
|
|
20231102,175400,310582260,3990,3990,3990,3990,0
|
|
20231102,175300,310582260,3990,3990,3990,3990,0
|
|
20231102,175200,310582260,3990,3990,3990,3990,0
|
|
20231102,175100,310582260,3990,3990,3990,3990,0
|
|
20231102,175000,310582260,3990,3990,3990,3990,0
|
|
20231102,174900,310582260,3990,3990,3990,3990,0
|
|
20231102,174800,310582260,3990,3990,3990,3990,0
|
|
20231102,174700,310582260,3990,3990,3990,3990,0
|
|
20231102,174600,310582260,3990,3990,3990,3990,0
|
|
20231102,174500,310582260,3990,3990,3990,3990,0
|
|
20231102,174400,310582260,3990,3990,3990,3990,0
|
|
20231102,174300,310582260,3990,3990,3990,3990,0
|
|
20231102,174200,310582260,3990,3990,3990,3990,2879
|
|
20231102,174100,310582260,3990,3990,3990,3990,0
|
|
20231102,174000,310582260,3990,3990,3990,3990,0
|
|
20231102,173900,310582260,3990,3990,3990,3990,0
|
|
20231102,173800,310582260,3990,3990,3990,3990,0
|
|
20231102,173700,310582260,3990,3990,3990,3990,0
|
|
20231102,173600,310582260,3990,3990,3990,3990,0
|
|
20231102,173500,310582260,3990,3990,3990,3990,0
|
|
20231102,173400,310582260,3990,3990,3990,3990,0
|
|
20231102,173300,310582260,3990,3990,3990,3990,0
|
|
20231102,173200,310582260,3990,3990,3990,3990,0
|
|
20231102,173100,310582260,3990,3990,3990,3990,0
|
|
20231102,173000,310582260,3990,3990,3990,3990,0
|
|
20231102,172900,310582260,3990,3990,3990,3990,0
|
|
20231102,172800,310582260,3990,3990,3990,3990,0
|
|
20231102,172700,310582260,3990,3990,3990,3990,0
|
|
20231102,172600,310582260,3990,3990,3990,3990,0
|
|
20231102,172500,310582260,3990,3990,3990,3990,0
|
|
20231102,172400,310582260,3990,3990,3990,3990,0
|
|
20231102,172300,310582260,3990,3990,3990,3990,0
|
|
20231102,172200,310582260,3990,3990,3990,3990,0
|
|
20231102,172100,310582260,3990,3990,3990,3990,0
|
|
20231102,172000,310582260,3990,3990,3990,3990,0
|
|
20231102,171900,310582260,3990,3990,3990,3990,0
|
|
20231102,171800,310582260,3990,3990,3990,3990,0
|
|
20231102,171700,310582260,3990,3990,3990,3990,0
|
|
20231102,171600,310582260,3990,3990,3990,3990,0
|
|
20231102,171500,310582260,3990,3990,3990,3990,0
|
|
20231102,171400,310582260,3990,3990,3990,3990,0
|
|
20231102,171300,310582260,3990,3990,3990,3990,0
|
|
20231102,171200,310582260,3990,3990,3990,3990,2879
|
|
20231102,171100,310582260,3990,3990,3990,3990,0
|
|
20231102,171000,310582260,3990,3990,3990,3990,0
|
|
20231102,170900,310582260,3990,3990,3990,3990,0
|
|
20231102,170800,310582260,3990,3990,3990,3990,0
|
|
20231102,170700,310582260,3990,3990,3990,3990,0
|
|
20231102,170600,310582260,3990,3990,3990,3990,0
|
|
20231102,170500,310582260,3990,3990,3990,3990,0
|
|
20231102,170400,310582260,3990,3990,3990,3990,0
|
|
20231102,170300,310582260,3990,3990,3990,3990,0
|
|
20231102,170200,310582260,3990,3990,3990,3990,0
|
|
20231102,170100,310582260,3990,3990,3990,3990,0
|
|
20231102,170000,310582260,3990,3990,3990,3990,0
|
|
20231102,165900,310582260,3990,3990,3990,3990,0
|
|
20231102,165800,310582260,3990,3990,3990,3990,0
|
|
20231102,165700,310582260,3990,3990,3990,3990,0
|
|
20231102,165600,310582260,3990,3990,3990,3990,0
|
|
20231102,165500,310582260,3990,3990,3990,3990,0
|
|
20231102,165400,310582260,3990,3990,3990,3990,0
|
|
20231102,165300,310582260,3990,3990,3990,3990,0
|
|
20231102,165200,310582260,3990,3990,3990,3990,0
|
|
20231102,165100,310582260,3990,3990,3990,3990,0
|
|
20231102,165000,310582260,3990,3990,3990,3990,0
|
|
20231102,164900,310582260,3990,3990,3990,3990,0
|
|
20231102,164800,310582260,3990,3990,3990,3990,0
|
|
20231102,164700,310582260,3990,3990,3990,3990,0
|
|
20231102,164600,310582260,3990,3990,3990,3990,0
|
|
20231102,164500,310582260,3990,3990,3990,3990,0
|
|
20231102,164400,310582260,3990,3990,3990,3990,0
|
|
20231102,164300,310582260,3990,3990,3990,3990,0
|
|
20231102,164200,310582260,3990,3990,3990,3990,2879
|
|
20231102,164100,310582260,3990,3990,3990,3990,0
|
|
20231102,164000,310582260,3990,3990,3990,3990,0
|
|
20231102,163900,310582260,3990,3990,3990,3990,0
|
|
20231102,163800,310582260,3990,3990,3990,3990,0
|
|
20231102,163700,310582260,3990,3990,3990,3990,0
|
|
20231102,163600,310582260,3990,3990,3990,3990,0
|
|
20231102,163500,310582260,3990,3990,3990,3990,0
|
|
20231102,163400,310582260,3990,3990,3990,3990,0
|
|
20231102,163300,310582260,3990,3990,3990,3990,0
|
|
20231102,163200,310582260,3990,3990,3990,3990,0
|
|
20231102,163100,310582260,3990,3990,3990,3990,0
|
|
20231102,163000,310582260,3990,3990,3990,3990,0
|
|
20231102,162900,310582260,3990,3990,3990,3990,0
|
|
20231102,162800,310582260,3990,3990,3990,3990,0
|
|
20231102,162700,310582260,3990,3990,3990,3990,0
|
|
20231102,162600,310582260,3990,3990,3990,3990,0
|
|
20231102,162500,310582260,3990,3990,3990,3990,0
|
|
20231102,162400,310582260,3990,3990,3990,3990,0
|
|
20231102,162300,310582260,3990,3990,3990,3990,0
|
|
20231102,162200,310582260,3990,3990,3990,3990,0
|
|
20231102,162100,310582260,3990,3990,3990,3990,0
|
|
20231102,162000,310582260,3990,3990,3990,3990,0
|
|
20231102,161900,310582260,3990,3990,3990,3990,0
|
|
20231102,161800,310582260,3990,3990,3990,3990,0
|
|
20231102,161700,310582260,3990,3990,3990,3990,0
|
|
20231102,161600,310582260,3990,3990,3990,3990,0
|
|
20231102,161500,310582260,3990,3990,3990,3990,0
|
|
20231102,161400,310582260,3990,3990,3990,3990,0
|
|
20231102,161300,310582260,3990,3990,3990,3990,0
|
|
20231102,161200,310582260,3990,3990,3990,3990,2879
|
|
20231102,161100,310582260,3990,3990,3990,3990,0
|
|
20231102,161000,310582260,3990,3990,3990,3990,0
|
|
20231102,160900,310582260,3990,3990,3990,3990,0
|
|
20231102,160800,310582260,3990,3990,3990,3990,0
|
|
20231102,160700,310582260,3990,3990,3990,3990,0
|
|
20231102,160600,310582260,3990,3990,3990,3990,0
|
|
20231102,160500,310582260,3990,3990,3990,3990,0
|
|
20231102,160400,310582260,3990,3990,3990,3990,0
|
|
20231102,160300,310582260,3990,3990,3990,3990,0
|
|
20231102,160200,310582260,3990,3990,3990,3990,0
|
|
20231102,160100,310582260,3990,3990,3990,3990,0
|
|
20231102,160000,310582260,3990,3990,3990,3990,0
|
|
20231102,155900,310582260,3990,3990,3990,3990,0
|
|
20231102,155800,310582260,3990,3990,3990,3990,0
|
|
20231102,155700,310582260,3990,3990,3990,3990,0
|
|
20231102,155600,310582260,3990,3990,3990,3990,0
|
|
20231102,155500,310582260,3990,3990,3990,3990,0
|
|
20231102,155400,310582260,3990,3990,3990,3990,0
|
|
20231102,155300,310582260,3990,3990,3990,3990,0
|
|
20231102,155200,310582260,3990,3990,3990,3990,0
|
|
20231102,155100,310582260,3990,3990,3990,3990,0
|
|
20231102,155000,310582260,3990,3990,3990,3990,0
|
|
20231102,154900,310582260,3990,3990,3990,3990,0
|
|
20231102,154800,310582260,3990,3990,3990,3990,0
|
|
20231102,154700,310582260,3990,3990,3990,3990,0
|
|
20231102,154600,310582260,3990,3990,3990,3990,0
|
|
20231102,154500,310582260,3990,3990,3990,3990,0
|
|
20231102,154400,310582260,3990,3990,3990,3990,0
|
|
20231102,154300,310582260,3990,3990,3990,3990,0
|
|
20231102,154200,310582260,3990,3990,3990,3990,2879
|
|
20231102,154100,310582260,3990,3990,3990,3990,0
|
|
20231102,154000,310582260,3990,3990,3990,3990,0
|
|
20231102,153900,310582260,3990,3990,3990,3990,0
|
|
20231102,153800,310582260,3990,3990,3990,3990,0
|
|
20231102,153700,310582260,3990,3990,3990,3990,0
|
|
20231102,153600,310582260,3990,3990,3990,3990,0
|
|
20231102,153500,310582260,3990,3990,3990,3990,0
|
|
20231102,153400,310582260,3990,3990,3990,3990,0
|
|
20231102,153300,310582260,3990,3990,3990,3990,0
|
|
20231102,153200,310582260,3990,3990,3990,3990,0
|
|
20231102,153100,310582260,3990,3990,3990,3990,0
|
|
20231102,153000,310582260,3990,3990,3990,3990,2879
|
|
20231102,152900,299095050,4000,4000,4000,4000,0
|
|
20231102,152800,299095050,4000,4000,4000,4000,0
|
|
20231102,152700,299095050,4000,4000,4000,4000,0
|
|
20231102,152600,299095050,4000,4000,4000,4000,0
|
|
20231102,152500,299095050,4000,4000,4000,4000,0
|
|
20231102,152400,299095050,4000,4000,4000,4000,0
|
|
20231102,152300,299095050,4000,4000,4000,4000,0
|
|
20231102,152200,299095050,4000,4000,4000,4000,0
|
|
20231102,152100,299095050,4000,4000,4000,4000,0
|
|
20231102,152000,299095050,4000,4000,4000,4000,0
|
|
20231102,151900,299095050,4000,4000,4000,4000,6
|
|
20231102,151800,299071050,4000,4000,4000,4000,219
|
|
20231102,151700,298195050,4000,4000,4000,4000,200
|
|
20231102,151600,297395050,4000,3995,4000,3990,20603
|
|
20231102,151500,215186730,4000,4000,4000,4000,335
|
|
20231102,151400,213846730,4000,4000,4000,4000,0
|
|
20231102,151300,213846730,4000,4005,4005,4000,965
|
|
20231102,151200,209985260,4005,4005,4005,4005,26
|
|
20231102,151100,209881130,4005,4005,4005,4005,0
|
|
20231102,151000,209881130,4005,4005,4005,4005,0
|
|
20231102,150900,209881130,4005,4005,4005,4005,111
|
|
20231102,150800,209436575,4005,4005,4005,4005,35
|
|
20231102,150700,209296400,4005,4005,4005,4005,15
|
|
20231102,150600,209236325,4005,4005,4005,4005,0
|
|
20231102,150500,209236325,4005,4005,4005,4005,0
|
|
20231102,150400,209236325,4005,4005,4005,4005,0
|
|
20231102,150300,209236325,4005,4005,4005,4005,0
|
|
20231102,150200,209236325,4005,4005,4005,4005,0
|
|
20231102,150100,209236325,4005,4005,4005,4005,0
|
|
20231102,150000,209236325,4005,4005,4005,4005,1
|
|
20231102,145900,209232320,4005,4005,4005,4005,0
|
|
20231102,145800,209232320,4005,4005,4005,4005,135
|
|
20231102,145700,208691645,4010,4010,4010,4010,0
|
|
20231102,145600,208691645,4010,4010,4010,4010,0
|
|
20231102,145500,208691645,4010,4010,4010,4010,0
|
|
20231102,145400,208691645,4010,4010,4010,4010,1
|
|
20231102,145300,208687635,4005,4005,4005,4005,37
|
|
20231102,145200,208539450,4005,4010,4010,4005,3
|
|
20231102,145100,208527430,4005,4010,4010,4005,128
|
|
20231102,145000,208014785,4010,4010,4010,4010,0
|
|
20231102,144900,208014785,4010,4005,4010,4005,2
|
|
20231102,144800,208006770,4010,4010,4010,4010,1
|
|
20231102,144700,208002760,4010,4010,4010,4010,0
|
|
20231102,144600,208002760,4010,4015,4015,4010,3
|
|
20231102,144500,207990725,4000,4000,4000,4000,0
|
|
20231102,144400,207990725,4000,4000,4000,4000,0
|
|
20231102,144300,207990725,4000,4000,4000,4000,0
|
|
20231102,144200,207990725,4000,4015,4015,4000,17
|
|
20231102,144100,207922515,4015,4015,4015,4015,10
|
|
20231102,144000,207882365,4015,4015,4015,4015,77
|
|
20231102,143900,207573210,4015,4015,4015,4015,1
|
|
20231102,143800,207569195,4010,4010,4010,4010,1
|
|
20231102,143700,207565185,4015,4015,4015,4015,0
|
|
20231102,143600,207565185,4015,4015,4015,4015,2
|
|
20231102,143500,207557155,4020,4020,4020,4020,0
|
|
20231102,143400,207557155,4020,4020,4020,4020,0
|
|
20231102,143300,207557155,4020,4020,4020,4020,0
|
|
20231102,143200,207557155,4020,4020,4020,4020,0
|
|
20231102,143100,207557155,4020,4020,4020,4020,0
|
|
20231102,143000,207557155,4020,4020,4020,4020,0
|
|
20231102,142900,207557155,4020,4020,4020,4020,0
|
|
20231102,142800,207557155,4020,4020,4020,4020,15
|
|
20231102,142700,207496855,4020,4020,4020,4015,5
|
|
20231102,142600,207476760,4015,4015,4015,4015,0
|
|
20231102,142500,207476760,4015,4015,4015,4015,0
|
|
20231102,142400,207476760,4015,4015,4015,4015,0
|
|
20231102,142300,207476760,4015,4015,4015,4015,0
|
|
20231102,142200,207476760,4015,4015,4015,4015,0
|
|
20231102,142100,207476760,4015,4015,4015,4015,0
|
|
20231102,142000,207476760,4015,4015,4015,4015,0
|
|
20231102,141900,207476760,4015,4015,4015,4015,0
|
|
20231102,141800,207476760,4015,4015,4020,4015,3
|
|
20231102,141700,207464710,4005,4005,4005,4005,0
|
|
20231102,141600,207464710,4005,4005,4005,4005,0
|
|
20231102,141500,207464710,4005,4005,4005,4005,0
|
|
20231102,141400,207464710,4005,4005,4005,4005,0
|
|
20231102,141300,207464710,4005,4005,4005,4005,0
|
|
20231102,141200,207464710,4005,4005,4005,4005,0
|
|
20231102,141100,207464710,4005,4005,4005,4005,0
|
|
20231102,141000,207464710,4005,4005,4005,4005,0
|
|
20231102,140900,207464710,4005,4005,4005,4005,0
|
|
20231102,140800,207464710,4005,4005,4005,4005,124
|
|
20231102,140700,206968090,4020,4020,4020,4020,25
|
|
20231102,140600,206867590,4020,4020,4020,4020,0
|
|
20231102,140500,206867590,4020,4020,4020,4020,0
|
|
20231102,140400,206867590,4020,4020,4020,4020,0
|
|
20231102,140300,206867590,4020,4020,4020,4020,0
|
|
20231102,140200,206867590,4020,4020,4020,4020,1
|
|
20231102,140100,206863570,4000,4000,4000,4000,0
|
|
20231102,140000,206863570,4000,4000,4000,4000,138
|
|
20231102,135900,206311570,4020,4005,4020,4005,132
|
|
20231102,135800,205782895,4010,4015,4015,4010,32
|
|
20231102,135700,205654570,4020,4020,4020,4020,1
|
|
20231102,135600,205650550,4015,4015,4015,4015,0
|
|
20231102,135500,205650550,4015,4015,4015,4015,0
|
|
20231102,135400,205650550,4015,4015,4015,4015,71
|
|
20231102,135300,205365485,4010,4010,4010,4010,0
|
|
20231102,135200,205365485,4010,4010,4010,4010,0
|
|
20231102,135100,205365485,4010,4010,4010,4010,1
|
|
20231102,135000,205361475,4015,4015,4015,4015,0
|
|
20231102,134900,205361475,4015,4015,4015,4015,0
|
|
20231102,134800,205361475,4015,4015,4015,4015,0
|
|
20231102,134700,205361475,4015,4015,4015,4015,11
|
|
20231102,134600,205317310,4010,4010,4010,4010,0
|
|
20231102,134500,205317310,4010,4010,4015,4010,201
|
|
20231102,134400,204511295,4010,4010,4010,4010,5
|
|
20231102,134300,204491245,4015,4015,4015,4015,0
|
|
20231102,134200,204491245,4015,4015,4015,4015,44
|
|
20231102,134100,204314585,4015,4015,4015,4015,22
|
|
20231102,134000,204226255,4015,4015,4015,4015,0
|
|
20231102,133900,204226255,4015,4020,4020,4015,104
|
|
20231102,133800,203808395,4015,4025,4030,4015,52
|
|
20231102,133700,203599490,4025,4025,4025,4025,0
|
|
20231102,133600,203599490,4025,4020,4025,4020,494
|
|
20231102,133500,201611150,4020,4020,4020,4020,22
|
|
20231102,133400,201522710,4015,4015,4015,4015,0
|
|
20231102,133300,201522710,4015,4015,4015,4015,8
|
|
20231102,133200,201490590,4015,4015,4015,4015,10
|
|
20231102,133100,201450440,4015,4015,4015,4015,0
|
|
20231102,133000,201450440,4015,4015,4015,4015,0
|
|
20231102,132900,201450440,4015,4015,4015,4015,0
|
|
20231102,132800,201450440,4015,4020,4020,4015,262
|
|
20231102,132700,200398460,4020,4020,4020,4020,0
|
|
20231102,132600,200398460,4020,4020,4020,4020,0
|
|
20231102,132500,200398460,4020,4020,4020,4020,0
|
|
20231102,132400,200398460,4020,4020,4020,4020,11
|
|
20231102,132300,200354240,4015,4015,4015,4015,101
|
|
20231102,132200,199948725,4020,4020,4020,4020,201
|
|
20231102,132100,199140705,4025,4025,4025,4025,0
|
|
20231102,132000,199140705,4025,4025,4025,4025,0
|
|
20231102,131900,199140705,4025,4025,4025,4025,0
|
|
20231102,131800,199140705,4025,4025,4025,4025,0
|
|
20231102,131700,199140705,4025,4025,4025,4025,0
|
|
20231102,131600,199140705,4025,4025,4025,4025,0
|
|
20231102,131500,199140705,4025,4025,4025,4025,0
|
|
20231102,131400,199140705,4025,4025,4025,4025,0
|
|
20231102,131300,199140705,4025,4025,4025,4025,0
|
|
20231102,131200,199140705,4025,4025,4025,4025,0
|
|
20231102,131100,199140705,4025,4025,4025,4025,0
|
|
20231102,131000,199140705,4025,4025,4025,4025,0
|
|
20231102,130900,199140705,4025,4025,4025,4025,0
|
|
20231102,130800,199140705,4025,4025,4025,4025,0
|
|
20231102,130700,199140705,4025,4025,4025,4025,0
|
|
20231102,130600,199140705,4025,4025,4025,4025,50
|
|
20231102,130500,198939455,4025,4025,4025,4025,1
|
|
20231102,130400,198935430,4025,4025,4025,4025,0
|
|
20231102,130300,198935430,4025,4025,4025,4025,0
|
|
20231102,130200,198935430,4025,4030,4030,4025,297
|
|
20231102,130100,197739005,4030,4030,4030,4030,0
|
|
20231102,130000,197739005,4030,4030,4030,4030,1
|
|
20231102,125900,197734975,4030,4030,4030,4030,0
|
|
20231102,125800,197734975,4030,4030,4030,4030,43
|
|
20231102,125700,197561685,4030,4030,4030,4030,0
|
|
20231102,125600,197561685,4030,4030,4030,4030,0
|
|
20231102,125500,197561685,4030,4030,4030,4030,0
|
|
20231102,125400,197561685,4030,4030,4030,4030,0
|
|
20231102,125300,197561685,4030,4030,4030,4030,0
|
|
20231102,125200,197561685,4030,4030,4030,4030,0
|
|
20231102,125100,197561685,4030,4030,4030,4030,1
|
|
20231102,125000,197557655,4010,4010,4010,4010,0
|
|
20231102,124900,197557655,4010,4010,4010,4010,501
|
|
20231102,124800,195548645,4015,4015,4015,4015,162
|
|
20231102,124700,194898215,4030,4030,4030,4030,0
|
|
20231102,124600,194898215,4030,4020,4030,4015,101
|
|
20231102,124500,194492475,4030,4030,4030,4030,0
|
|
20231102,124400,194492475,4030,4030,4030,4030,0
|
|
20231102,124300,194492475,4030,4030,4030,4030,0
|
|
20231102,124200,194492475,4030,4030,4030,4030,0
|
|
20231102,124100,194492475,4030,4030,4030,4030,2
|
|
20231102,124000,194484415,4030,4030,4030,4030,0
|
|
20231102,123900,194484415,4030,4030,4030,4030,1
|
|
20231102,123800,194480385,4020,4020,4020,4020,50
|
|
20231102,123700,194279385,4025,4025,4025,4025,1
|
|
20231102,123600,194275360,4025,4025,4025,4025,0
|
|
20231102,123500,194275360,4025,4025,4025,4025,0
|
|
20231102,123400,194275360,4025,4025,4025,4025,0
|
|
20231102,123300,194275360,4025,4025,4025,4025,0
|
|
20231102,123200,194275360,4025,4025,4025,4025,0
|
|
20231102,123100,194275360,4025,4025,4025,4025,0
|
|
20231102,123000,194275360,4025,4025,4025,4025,0
|
|
20231102,122900,194275360,4025,4025,4025,4025,1
|
|
20231102,122800,194271335,4025,4025,4025,4025,0
|
|
20231102,122700,194271335,4025,4025,4025,4025,0
|
|
20231102,122600,194271335,4025,4025,4025,4025,1
|
|
20231102,122500,194267310,4015,4015,4015,4015,0
|
|
20231102,122400,194267310,4015,4020,4020,4015,306
|
|
20231102,122300,193038595,4020,4025,4025,4020,471
|
|
20231102,122200,191145160,4030,4030,4030,4030,0
|
|
20231102,122100,191145160,4030,4030,4030,4030,0
|
|
20231102,122000,191145160,4030,4030,4030,4030,15
|
|
20231102,121900,191084710,4035,4035,4035,4035,0
|
|
20231102,121800,191084710,4035,4035,4035,4035,0
|
|
20231102,121700,191084710,4035,4035,4035,4035,0
|
|
20231102,121600,191084710,4035,4035,4035,4035,0
|
|
20231102,121500,191084710,4035,4035,4035,4035,0
|
|
20231102,121400,191084710,4035,4035,4035,4035,1
|
|
20231102,121300,191080675,4030,4030,4030,4030,0
|
|
20231102,121200,191080675,4030,4030,4030,4030,50
|
|
20231102,121100,190879175,4030,4030,4030,4030,1
|
|
20231102,121000,190875145,4030,4030,4030,4030,0
|
|
20231102,120900,190875145,4030,4030,4030,4030,1
|
|
20231102,120800,190871115,4025,4025,4025,4025,77
|
|
20231102,120700,190561190,4025,4030,4030,4025,13
|
|
20231102,120600,190508805,4030,4030,4030,4030,0
|
|
20231102,120500,190508805,4030,4030,4030,4030,0
|
|
20231102,120400,190508805,4030,4030,4030,4030,0
|
|
20231102,120300,190508805,4030,4025,4030,4025,23
|
|
20231102,120200,190416225,4030,4030,4030,4030,0
|
|
20231102,120100,190416225,4030,4030,4030,4030,10
|
|
20231102,120000,190375925,4025,4025,4025,4025,0
|
|
20231102,115900,190375925,4025,4025,4025,4025,0
|
|
20231102,115800,190375925,4025,4025,4025,4025,100
|
|
20231102,115700,189973425,4020,4020,4020,4020,7
|
|
20231102,115600,189945285,4020,4025,4025,4020,3
|
|
20231102,115500,189933215,4005,4005,4005,4005,1
|
|
20231102,115400,189929210,4030,4030,4030,4030,0
|
|
20231102,115300,189929210,4030,4030,4030,4030,0
|
|
20231102,115200,189929210,4030,4030,4030,4030,1
|
|
20231102,115100,189925180,4005,4010,4010,4005,585
|
|
20231102,115000,187582120,4010,4030,4030,4010,49
|
|
20231102,114900,187385475,4035,4035,4035,4035,0
|
|
20231102,114800,187385475,4035,4035,4035,4035,1
|
|
20231102,114700,187381440,4035,4035,4035,4035,1
|
|
20231102,114600,187377405,4035,4035,4035,4035,0
|
|
20231102,114500,187377405,4035,4035,4035,4035,0
|
|
20231102,114400,187377405,4035,4035,4035,4035,1
|
|
20231102,114300,187373370,4040,4040,4040,4040,0
|
|
20231102,114200,187373370,4040,4040,4040,4040,0
|
|
20231102,114100,187373370,4040,4040,4040,4040,1
|
|
20231102,114000,187369330,4040,4040,4040,4040,0
|
|
20231102,113900,187369330,4040,4040,4040,4040,0
|
|
20231102,113800,187369330,4040,4040,4040,4040,0
|
|
20231102,113700,187369330,4040,4040,4040,4040,22
|
|
20231102,113600,187280450,4040,4040,4040,4040,0
|
|
20231102,113500,187280450,4040,4040,4040,4040,0
|
|
20231102,113400,187280450,4040,4040,4040,4040,2
|
|
20231102,113300,187272370,4040,4055,4055,4040,23
|
|
20231102,113200,187179420,4045,4040,4045,4040,122
|
|
20231102,113100,186685980,4065,4065,4065,4065,0
|
|
20231102,113000,186685980,4065,4065,4065,4065,0
|
|
20231102,112900,186685980,4065,4065,4065,4065,0
|
|
20231102,112800,186685980,4065,4065,4065,4065,0
|
|
20231102,112700,186685980,4065,4065,4065,4065,1
|
|
20231102,112600,186681915,4065,4065,4065,4065,1
|
|
20231102,112500,186677850,4065,4065,4065,4065,250
|
|
20231102,112400,185661600,4065,4065,4065,4065,0
|
|
20231102,112300,185661600,4065,4065,4065,4065,0
|
|
20231102,112200,185661600,4065,4065,4065,4065,0
|
|
20231102,112100,185661600,4065,4065,4065,4065,100
|
|
20231102,112000,185255100,4060,4060,4060,4060,0
|
|
20231102,111900,185255100,4060,4060,4060,4060,49
|
|
20231102,111800,185056160,4065,4065,4065,4065,0
|
|
20231102,111700,185056160,4065,4065,4065,4065,0
|
|
20231102,111600,185056160,4065,4025,4065,4025,11001
|
|
20231102,111500,140358895,4025,4025,4025,4025,0
|
|
20231102,111400,140358895,4025,4025,4025,4025,0
|
|
20231102,111300,140358895,4025,4025,4025,4025,1
|
|
20231102,111200,140354870,4025,4025,4025,4025,0
|
|
20231102,111100,140354870,4025,4025,4025,4025,2
|
|
20231102,111000,140346820,4025,4025,4025,4025,60
|
|
20231102,110900,140105320,4025,4025,4025,4025,1
|
|
20231102,110800,140101295,4030,4045,4045,4030,11
|
|
20231102,110700,140056950,4035,4035,4035,4035,3
|
|
20231102,110600,140044845,4040,4040,4040,4040,50
|
|
20231102,110500,139842845,4040,4040,4040,4040,1
|
|
20231102,110400,139838805,4040,4040,4040,4040,0
|
|
20231102,110300,139838805,4040,4040,4040,4040,1
|
|
20231102,110200,139834765,4040,4040,4040,4040,96
|
|
20231102,110100,139446925,4045,4045,4045,4045,10
|
|
20231102,110000,139406475,4050,4060,4060,4050,1240
|
|
20231102,105900,134384375,4060,4020,4065,4020,10211
|
|
20231102,105800,93001275,4025,4025,4025,4025,0
|
|
20231102,105700,93001275,4025,4025,4025,4025,0
|
|
20231102,105600,93001275,4025,4020,4030,4020,3
|
|
20231102,105500,92989200,4030,4030,4030,4030,0
|
|
20231102,105400,92989200,4030,4015,4035,4015,10003
|
|
20231102,105300,52678090,4010,4010,4010,4010,10
|
|
20231102,105200,52637990,4015,4015,4015,4015,0
|
|
20231102,105100,52637990,4015,4015,4015,4015,0
|
|
20231102,105000,52637990,4015,4015,4015,4015,2
|
|
20231102,104900,52629960,4010,4010,4010,4010,0
|
|
20231102,104800,52629960,4010,4010,4010,4010,0
|
|
20231102,104700,52629960,4010,4010,4010,4010,0
|
|
20231102,104600,52629960,4010,4015,4015,4010,3
|
|
20231102,104500,52617920,4015,4015,4015,4015,10
|
|
20231102,104400,52577770,4000,4015,4015,4000,101
|
|
20231102,104300,52173740,4000,4010,4010,4000,48
|
|
20231102,104200,51981720,4015,4015,4015,4015,0
|
|
20231102,104100,51981720,4015,4015,4015,4015,1
|
|
20231102,104000,51977705,4005,4005,4005,4005,1
|
|
20231102,103900,51973700,4015,4015,4015,4015,0
|
|
20231102,103800,51973700,4015,4015,4015,4015,0
|
|
20231102,103700,51973700,4015,4015,4015,4015,2
|
|
20231102,103600,51965670,4015,4010,4015,4010,108
|
|
20231102,103500,51532240,4010,4010,4010,4010,0
|
|
20231102,103400,51532240,4010,4010,4010,4010,2
|
|
20231102,103300,51524220,4015,4015,4015,4015,1
|
|
20231102,103200,51520205,4020,4020,4020,4020,0
|
|
20231102,103100,51520205,4020,4020,4020,4020,0
|
|
20231102,103000,51520205,4020,4020,4020,4020,2
|
|
20231102,102900,51512165,4020,4020,4020,4020,65
|
|
20231102,102800,51250865,4010,4010,4010,4010,0
|
|
20231102,102700,51250865,4010,4010,4010,4010,0
|
|
20231102,102600,51250865,4010,4025,4025,4010,266
|
|
20231102,102500,50184175,4030,4030,4030,4030,0
|
|
20231102,102400,50184175,4030,4030,4030,4030,1
|
|
20231102,102300,50180145,4030,4030,4030,4030,1
|
|
20231102,102200,50176115,4015,4015,4015,4015,0
|
|
20231102,102100,50176115,4015,4015,4015,4015,966
|
|
20231102,102000,46297625,4015,4015,4015,4015,32
|
|
20231102,101900,46169145,4015,4015,4015,4015,0
|
|
20231102,101800,46169145,4015,4015,4015,4015,1
|
|
20231102,101700,46165130,4015,4025,4025,4015,3
|
|
20231102,101600,46153070,4025,4025,4025,4025,1
|
|
20231102,101500,46149045,4025,4025,4025,4025,0
|
|
20231102,101400,46149045,4025,4030,4030,4025,2
|
|
20231102,101300,46140990,4025,4015,4025,4000,685
|
|
20231102,101200,43385275,4020,4020,4020,4020,235
|
|
20231102,101100,42440575,4020,4020,4020,4020,1
|
|
20231102,101000,42436555,4020,4020,4020,4020,0
|
|
20231102,100900,42436555,4020,4020,4020,4020,0
|
|
20231102,100800,42436555,4020,4020,4020,4020,0
|
|
20231102,100700,42436555,4020,4020,4020,4020,0
|
|
20231102,100600,42436555,4020,4020,4020,4020,0
|
|
20231102,100500,42436555,4020,4020,4020,4020,337
|
|
20231102,100400,41081815,4025,4025,4025,4025,2
|
|
20231102,100300,41073765,4025,4010,4025,4010,62
|
|
20231102,100200,40824530,4015,4020,4020,4015,2
|
|
20231102,100100,40816495,4025,4025,4025,4025,0
|
|
20231102,100000,40816495,4025,4025,4025,4025,15
|
|
20231102,095900,40756120,4025,4025,4025,4025,11
|
|
20231102,095800,40711845,4025,4025,4025,4025,15
|
|
20231102,095700,40651470,4025,4025,4025,4025,14
|
|
20231102,095600,40595120,4025,4025,4025,4025,14
|
|
20231102,095500,40538770,4025,4025,4025,4025,15
|
|
20231102,095400,40478395,4025,4025,4025,4025,11
|
|
20231102,095300,40434120,4025,4020,4025,4020,26
|
|
20231102,095200,40329525,4015,4025,4025,4015,26
|
|
20231102,095100,40224885,4025,4025,4025,4020,322
|
|
20231102,095000,38930370,4025,4030,4030,4025,16
|
|
20231102,094900,38865895,4030,4035,4035,4030,14
|
|
20231102,094800,38809415,4035,4035,4035,4035,15
|
|
20231102,094700,38748890,4035,4035,4035,4035,14
|
|
20231102,094600,38692400,4035,4035,4035,4030,27
|
|
20231102,094500,38583460,4035,4035,4035,4035,13
|
|
20231102,094400,38531005,4035,4035,4035,4035,66
|
|
20231102,094300,38264695,4035,4030,4035,4030,226
|
|
20231102,094200,37353785,4030,4020,4030,4020,215
|
|
20231102,094100,36489400,4020,4025,4025,4020,1009
|
|
20231102,094000,32428335,4025,4030,4030,4025,28
|
|
20231102,093900,32315570,4025,4030,4030,4020,35
|
|
20231102,093800,32174680,4030,4025,4030,4025,72
|
|
20231102,093700,31884825,4025,4025,4030,4025,123
|
|
20231102,093600,31389695,4025,4025,4025,4025,15
|
|
20231102,093500,31329320,4025,4030,4030,4025,16
|
|
20231102,093400,31264850,4030,4030,4030,4030,14
|
|
20231102,093300,31208430,4030,4030,4030,4030,25
|
|
20231102,093200,31107680,4030,4030,4030,4030,11
|
|
20231102,093100,31063350,4030,4030,4030,4030,15
|
|
20231102,093000,31002900,4030,4030,4030,4030,14
|
|
20231102,092900,30946480,4030,4030,4030,4030,17
|
|
20231102,092800,30877970,4030,4025,4030,4025,15
|
|
20231102,092700,30817525,4030,4030,4030,4030,12
|
|
20231102,092600,30769165,4035,4045,4045,4035,29
|
|
20231102,092500,30652030,4045,4045,4045,4045,15
|
|
20231102,092400,30591355,4050,4045,4050,4045,264
|
|
20231102,092300,29523400,4050,4055,4055,4050,650
|
|
20231102,092200,26890885,4050,4035,4050,4035,503
|
|
20231102,092100,24857035,4030,4025,4030,4025,342
|
|
20231102,092000,23479310,4030,4015,4030,3995,2855
|
|
20231102,091900,12021725,4010,4025,4025,4010,83
|
|
20231102,091800,11688250,4025,4030,4030,4025,73
|
|
20231102,091700,11394240,4030,4030,4030,4030,16
|
|
20231102,091600,11329760,4025,4030,4030,4025,23
|
|
20231102,091500,11237075,4030,4025,4030,4025,5
|
|
20231102,091400,11216930,4030,4030,4030,4030,27
|
|
20231102,091300,11108120,4025,4025,4025,4025,15
|
|
20231102,091200,11047745,4030,4025,4030,4025,54
|
|
20231102,091100,10830325,4030,4030,4030,4030,315
|
|
20231102,091000,9560875,4025,4030,4030,4025,15
|
|
20231102,090900,9500445,4030,4030,4030,4030,688
|
|
20231102,090800,6727805,4035,4035,4035,4035,14
|
|
20231102,090700,6671315,4030,4020,4030,4020,561
|
|
20231102,090600,4410705,4025,4025,4030,4025,14
|
|
20231102,090500,4354340,4025,4025,4025,4025,11
|
|
20231102,090400,4310065,4030,4015,4030,4015,35
|
|
20231102,090300,4169370,4030,4010,4030,4010,23
|
|
20231102,090200,4076995,4010,4010,4010,4010,143
|
|
20231102,090100,3503565,4020,4020,4020,4015,421
|
|
20231102,090000,1812195,4020,3965,4020,3965,456
|