585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184200,147195860,3985,3985,3985,3985,5336
|
|
20231103,184100,147195860,3985,3985,3985,3985,0
|
|
20231103,184000,147195860,3985,3985,3985,3985,0
|
|
20231103,183900,147195860,3985,3985,3985,3985,0
|
|
20231103,183800,147195860,3985,3985,3985,3985,0
|
|
20231103,183700,147195860,3985,3985,3985,3985,0
|
|
20231103,183600,147195860,3985,3985,3985,3985,0
|
|
20231103,183500,147195860,3985,3985,3985,3985,0
|
|
20231103,183400,147195860,3985,3985,3985,3985,0
|
|
20231103,183300,147195860,3985,3985,3985,3985,0
|
|
20231103,183200,147195860,3985,3985,3985,3985,0
|
|
20231103,183100,147195860,3985,3985,3985,3985,0
|
|
20231103,183000,147195860,3985,3985,3985,3985,0
|
|
20231103,182900,147195860,3985,3985,3985,3985,0
|
|
20231103,182800,147195860,3985,3985,3985,3985,0
|
|
20231103,182700,147195860,3985,3985,3985,3985,0
|
|
20231103,182600,147195860,3985,3985,3985,3985,0
|
|
20231103,182500,147195860,3985,3985,3985,3985,0
|
|
20231103,182400,147195860,3985,3985,3985,3985,0
|
|
20231103,182300,147195860,3985,3985,3985,3985,0
|
|
20231103,182200,147195860,3985,3985,3985,3985,0
|
|
20231103,182100,147195860,3985,3985,3985,3985,0
|
|
20231103,182000,147195860,3985,3985,3985,3985,0
|
|
20231103,181900,147195860,3985,3985,3985,3985,0
|
|
20231103,181800,147195860,3985,3985,3985,3985,0
|
|
20231103,181700,147195860,3985,3985,3985,3985,0
|
|
20231103,181600,147195860,3985,3985,3985,3985,0
|
|
20231103,181500,147195860,3985,3985,3985,3985,0
|
|
20231103,181400,147195860,3985,3985,3985,3985,0
|
|
20231103,181300,147195860,3985,3985,3985,3985,0
|
|
20231103,181200,147195860,3985,3985,3985,3985,5336
|
|
20231103,181100,147195860,3985,3985,3985,3985,0
|
|
20231103,181000,147195860,3985,3985,3985,3985,0
|
|
20231103,180900,147195860,3985,3985,3985,3985,0
|
|
20231103,180800,147195860,3985,3985,3985,3985,0
|
|
20231103,180700,147195860,3985,3985,3985,3985,0
|
|
20231103,180600,147195860,3985,3985,3985,3985,0
|
|
20231103,180500,147195860,3985,3985,3985,3985,0
|
|
20231103,180400,147195860,3985,3985,3985,3985,0
|
|
20231103,180300,147195860,3985,3985,3985,3985,0
|
|
20231103,180200,147195860,3985,3985,3985,3985,0
|
|
20231103,180100,147195860,3985,3985,3985,3985,0
|
|
20231103,180000,147195860,3985,3985,3985,3985,0
|
|
20231103,175900,147195860,3985,3985,3985,3985,0
|
|
20231103,175800,147195860,3985,3985,3985,3985,0
|
|
20231103,175700,147195860,3985,3985,3985,3985,0
|
|
20231103,175600,147195860,3985,3985,3985,3985,0
|
|
20231103,175500,147195860,3985,3985,3985,3985,0
|
|
20231103,175400,147195860,3985,3985,3985,3985,0
|
|
20231103,175300,147195860,3985,3985,3985,3985,0
|
|
20231103,175200,147195860,3985,3985,3985,3985,0
|
|
20231103,175100,147195860,3985,3985,3985,3985,0
|
|
20231103,175000,147195860,3985,3985,3985,3985,0
|
|
20231103,174900,147195860,3985,3985,3985,3985,0
|
|
20231103,174800,147195860,3985,3985,3985,3985,0
|
|
20231103,174700,147195860,3985,3985,3985,3985,0
|
|
20231103,174600,147195860,3985,3985,3985,3985,0
|
|
20231103,174500,147195860,3985,3985,3985,3985,0
|
|
20231103,174400,147195860,3985,3985,3985,3985,0
|
|
20231103,174300,147195860,3985,3985,3985,3985,0
|
|
20231103,174200,147195860,3985,3985,3985,3985,5336
|
|
20231103,174100,147195860,3985,3985,3985,3985,0
|
|
20231103,174000,147195860,3985,3985,3985,3985,0
|
|
20231103,173900,147195860,3985,3985,3985,3985,0
|
|
20231103,173800,147195860,3985,3985,3985,3985,0
|
|
20231103,173700,147195860,3985,3985,3985,3985,0
|
|
20231103,173600,147195860,3985,3985,3985,3985,0
|
|
20231103,173500,147195860,3985,3985,3985,3985,0
|
|
20231103,173400,147195860,3985,3985,3985,3985,0
|
|
20231103,173300,147195860,3985,3985,3985,3985,0
|
|
20231103,173200,147195860,3985,3985,3985,3985,0
|
|
20231103,173100,147195860,3985,3985,3985,3985,0
|
|
20231103,173000,147195860,3985,3985,3985,3985,0
|
|
20231103,172900,147195860,3985,3985,3985,3985,0
|
|
20231103,172800,147195860,3985,3985,3985,3985,0
|
|
20231103,172700,147195860,3985,3985,3985,3985,0
|
|
20231103,172600,147195860,3985,3985,3985,3985,0
|
|
20231103,172500,147195860,3985,3985,3985,3985,0
|
|
20231103,172400,147195860,3985,3985,3985,3985,0
|
|
20231103,172300,147195860,3985,3985,3985,3985,0
|
|
20231103,172200,147195860,3985,3985,3985,3985,0
|
|
20231103,172100,147195860,3985,3985,3985,3985,0
|
|
20231103,172000,147195860,3985,3985,3985,3985,0
|
|
20231103,171900,147195860,3985,3985,3985,3985,0
|
|
20231103,171800,147195860,3985,3985,3985,3985,0
|
|
20231103,171700,147195860,3985,3985,3985,3985,0
|
|
20231103,171600,147195860,3985,3985,3985,3985,0
|
|
20231103,171500,147195860,3985,3985,3985,3985,0
|
|
20231103,171400,147195860,3985,3985,3985,3985,0
|
|
20231103,171300,147195860,3985,3985,3985,3985,0
|
|
20231103,171200,147195860,3985,3985,3985,3985,5336
|
|
20231103,171100,147195860,3985,3985,3985,3985,0
|
|
20231103,171000,147195860,3985,3985,3985,3985,0
|
|
20231103,170900,147195860,3985,3985,3985,3985,0
|
|
20231103,170800,147195860,3985,3985,3985,3985,0
|
|
20231103,170700,147195860,3985,3985,3985,3985,0
|
|
20231103,170600,147195860,3985,3985,3985,3985,0
|
|
20231103,170500,147195860,3985,3985,3985,3985,0
|
|
20231103,170400,147195860,3985,3985,3985,3985,0
|
|
20231103,170300,147195860,3985,3985,3985,3985,0
|
|
20231103,170200,147195860,3985,3985,3985,3985,0
|
|
20231103,170100,147195860,3985,3985,3985,3985,0
|
|
20231103,170000,147195860,3985,3985,3985,3985,0
|
|
20231103,165900,147195860,3985,3985,3985,3985,0
|
|
20231103,165800,147195860,3985,3985,3985,3985,0
|
|
20231103,165700,147195860,3985,3985,3985,3985,0
|
|
20231103,165600,147195860,3985,3985,3985,3985,0
|
|
20231103,165500,147195860,3985,3985,3985,3985,0
|
|
20231103,165400,147195860,3985,3985,3985,3985,0
|
|
20231103,165300,147195860,3985,3985,3985,3985,0
|
|
20231103,165200,147195860,3985,3985,3985,3985,0
|
|
20231103,165100,147195860,3985,3985,3985,3985,0
|
|
20231103,165000,147195860,3985,3985,3985,3985,0
|
|
20231103,164900,147195860,3985,3985,3985,3985,0
|
|
20231103,164800,147195860,3985,3985,3985,3985,0
|
|
20231103,164700,147195860,3985,3985,3985,3985,0
|
|
20231103,164600,147195860,3985,3985,3985,3985,0
|
|
20231103,164500,147195860,3985,3985,3985,3985,0
|
|
20231103,164400,147195860,3985,3985,3985,3985,0
|
|
20231103,164300,147195860,3985,3985,3985,3985,0
|
|
20231103,164200,147195860,3985,3985,3985,3985,5336
|
|
20231103,164100,147195860,3985,3985,3985,3985,0
|
|
20231103,164000,147195860,3985,3985,3985,3985,0
|
|
20231103,163900,147195860,3985,3985,3985,3985,0
|
|
20231103,163800,147195860,3985,3985,3985,3985,0
|
|
20231103,163700,147195860,3985,3985,3985,3985,0
|
|
20231103,163600,147195860,3985,3985,3985,3985,0
|
|
20231103,163500,147195860,3985,3985,3985,3985,0
|
|
20231103,163400,147195860,3985,3985,3985,3985,0
|
|
20231103,163300,147195860,3985,3985,3985,3985,0
|
|
20231103,163200,147195860,3985,3985,3985,3985,0
|
|
20231103,163100,147195860,3985,3985,3985,3985,0
|
|
20231103,163000,147195860,3985,3985,3985,3985,0
|
|
20231103,162900,147195860,3985,3985,3985,3985,0
|
|
20231103,162800,147195860,3985,3985,3985,3985,0
|
|
20231103,162700,147195860,3985,3985,3985,3985,0
|
|
20231103,162600,147195860,3985,3985,3985,3985,0
|
|
20231103,162500,147195860,3985,3985,3985,3985,0
|
|
20231103,162400,147195860,3985,3985,3985,3985,0
|
|
20231103,162300,147195860,3985,3985,3985,3985,0
|
|
20231103,162200,147195860,3985,3985,3985,3985,0
|
|
20231103,162100,147195860,3985,3985,3985,3985,0
|
|
20231103,162000,147195860,3985,3985,3985,3985,0
|
|
20231103,161900,147195860,3985,3985,3985,3985,0
|
|
20231103,161800,147195860,3985,3985,3985,3985,0
|
|
20231103,161700,147195860,3985,3985,3985,3985,0
|
|
20231103,161600,147195860,3985,3985,3985,3985,0
|
|
20231103,161500,147195860,3985,3985,3985,3985,0
|
|
20231103,161400,147195860,3985,3985,3985,3985,0
|
|
20231103,161300,147195860,3985,3985,3985,3985,0
|
|
20231103,161200,147195860,3985,3985,3985,3985,5336
|
|
20231103,161100,147195860,3985,3985,3985,3985,0
|
|
20231103,161000,147195860,3985,3985,3985,3985,0
|
|
20231103,160900,147195860,3985,3985,3985,3985,0
|
|
20231103,160800,147195860,3985,3985,3985,3985,0
|
|
20231103,160700,147195860,3985,3985,3985,3985,0
|
|
20231103,160600,147195860,3985,3985,3985,3985,0
|
|
20231103,160500,147195860,3985,3985,3985,3985,0
|
|
20231103,160400,147195860,3985,3985,3985,3985,0
|
|
20231103,160300,147195860,3985,3985,3985,3985,0
|
|
20231103,160200,147195860,3985,3985,3985,3985,0
|
|
20231103,160100,147195860,3985,3985,3985,3985,0
|
|
20231103,160000,147195860,3985,3985,3985,3985,0
|
|
20231103,155900,147195860,3985,3985,3985,3985,0
|
|
20231103,155800,147195860,3985,3985,3985,3985,0
|
|
20231103,155700,147195860,3985,3985,3985,3985,0
|
|
20231103,155600,147195860,3985,3985,3985,3985,0
|
|
20231103,155500,147195860,3985,3985,3985,3985,0
|
|
20231103,155400,147195860,3985,3985,3985,3985,0
|
|
20231103,155300,147195860,3985,3985,3985,3985,0
|
|
20231103,155200,147195860,3985,3985,3985,3985,0
|
|
20231103,155100,147195860,3985,3985,3985,3985,0
|
|
20231103,155000,147195860,3985,3985,3985,3985,0
|
|
20231103,154900,147195860,3985,3985,3985,3985,0
|
|
20231103,154800,147195860,3985,3985,3985,3985,0
|
|
20231103,154700,147195860,3985,3985,3985,3985,0
|
|
20231103,154600,147195860,3985,3985,3985,3985,0
|
|
20231103,154500,147195860,3985,3985,3985,3985,0
|
|
20231103,154400,147195860,3985,3985,3985,3985,0
|
|
20231103,154300,147195860,3985,3985,3985,3985,0
|
|
20231103,154200,147195860,3985,3985,3985,3985,5336
|
|
20231103,154100,147195860,3985,3985,3985,3985,0
|
|
20231103,154000,147195860,3985,3985,3985,3985,0
|
|
20231103,153900,147195860,3985,3985,3985,3985,0
|
|
20231103,153800,147195860,3985,3985,3985,3985,0
|
|
20231103,153700,147195860,3985,3985,3985,3985,0
|
|
20231103,153600,147195860,3985,3985,3985,3985,0
|
|
20231103,153500,147195860,3985,3985,3985,3985,0
|
|
20231103,153400,147195860,3985,3985,3985,3985,0
|
|
20231103,153300,147195860,3985,3985,3985,3985,0
|
|
20231103,153200,147195860,3985,3985,3985,3985,0
|
|
20231103,153100,147195860,3985,3985,3985,3985,0
|
|
20231103,153000,147195860,3985,3985,3985,3985,5336
|
|
20231103,152900,125931900,3990,3990,3990,3990,0
|
|
20231103,152800,125931900,3990,3990,3990,3990,0
|
|
20231103,152700,125931900,3990,3990,3990,3990,0
|
|
20231103,152600,125931900,3990,3990,3990,3990,0
|
|
20231103,152500,125931900,3990,3990,3990,3990,0
|
|
20231103,152400,125931900,3990,3990,3990,3990,0
|
|
20231103,152300,125931900,3990,3990,3990,3990,0
|
|
20231103,152200,125931900,3990,3990,3990,3990,0
|
|
20231103,152100,125931900,3990,3990,3990,3990,0
|
|
20231103,152000,125931900,3990,3990,3990,3990,0
|
|
20231103,151900,125931900,3990,3990,3990,3990,147
|
|
20231103,151800,125345370,3985,3985,3985,3985,3
|
|
20231103,151700,125333415,3985,3985,3985,3985,108
|
|
20231103,151600,124903035,3985,3985,3985,3985,1
|
|
20231103,151500,124899050,3985,3985,3985,3985,0
|
|
20231103,151400,124899050,3985,3985,3985,3985,4
|
|
20231103,151300,124883110,3985,3985,3985,3985,0
|
|
20231103,151200,124883110,3985,4000,4000,3985,2
|
|
20231103,151100,124875125,3985,3985,3985,3985,1
|
|
20231103,151000,124871140,3985,3985,3985,3985,0
|
|
20231103,150900,124871140,3985,3985,3985,3985,8
|
|
20231103,150800,124839260,4000,4000,4000,4000,1
|
|
20231103,150700,124835260,3985,3985,3985,3985,1
|
|
20231103,150600,124831275,3985,3985,3985,3985,0
|
|
20231103,150500,124831275,3985,4000,4000,3985,2
|
|
20231103,150400,124823290,3985,3985,3985,3985,0
|
|
20231103,150300,124823290,3985,3985,3985,3985,1
|
|
20231103,150200,124819305,3985,3985,3985,3985,1
|
|
20231103,150100,124815320,3985,3985,3985,3985,0
|
|
20231103,150000,124815320,3985,3985,3985,3985,1
|
|
20231103,145900,124811335,4000,4000,4000,4000,1
|
|
20231103,145800,124807335,3985,3995,3995,3985,3150
|
|
20231103,145700,112240335,3995,3995,3995,3995,2
|
|
20231103,145600,112232345,4000,4000,4000,4000,128
|
|
20231103,145500,111720345,4000,4000,4000,4000,12
|
|
20231103,145400,111672345,3995,3995,3995,3995,134
|
|
20231103,145300,111137015,3990,3990,3990,3990,1
|
|
20231103,145200,111133025,3990,3990,3990,3990,0
|
|
20231103,145100,111133025,3990,3990,3990,3990,1
|
|
20231103,145000,111129035,3990,3990,3990,3990,0
|
|
20231103,144900,111129035,3990,3990,3990,3990,1
|
|
20231103,144800,111125045,3995,3995,3995,3995,10
|
|
20231103,144700,111085095,3990,3990,3990,3990,1
|
|
20231103,144600,111081105,3990,3990,3990,3990,1
|
|
20231103,144500,111077115,3990,3995,3995,3990,2
|
|
20231103,144400,111069130,3990,3990,3990,3990,1
|
|
20231103,144300,111065140,3990,3990,3990,3990,0
|
|
20231103,144200,111065140,3990,3990,3990,3990,1
|
|
20231103,144100,111061150,3990,3990,3990,3990,0
|
|
20231103,144000,111061150,3990,3990,3990,3990,251
|
|
20231103,143900,110059660,3990,3990,3990,3990,11
|
|
20231103,143800,110015770,3990,3990,3990,3990,632
|
|
20231103,143700,107494090,3990,3990,3990,3990,0
|
|
20231103,143600,107494090,3990,3990,3990,3990,1
|
|
20231103,143500,107490100,3990,3990,3990,3990,1
|
|
20231103,143400,107486110,3990,3990,3990,3990,0
|
|
20231103,143300,107486110,3990,3990,3990,3990,1
|
|
20231103,143200,107482120,3990,3990,3990,3990,0
|
|
20231103,143100,107482120,3990,3990,3990,3990,1
|
|
20231103,143000,107478130,3990,3990,3990,3990,0
|
|
20231103,142900,107478130,3990,3990,3990,3990,1
|
|
20231103,142800,107474140,3990,3990,3990,3990,0
|
|
20231103,142700,107474140,3990,3990,3990,3990,1
|
|
20231103,142600,107470150,3990,3990,3990,3990,10
|
|
20231103,142500,107430250,3990,3990,3990,3990,6
|
|
20231103,142400,107406310,3990,3990,3990,3990,4
|
|
20231103,142300,107390350,3995,3995,3995,3995,1
|
|
20231103,142200,107386355,3995,3990,3995,3990,12
|
|
20231103,142100,107338430,4000,4000,4000,4000,1
|
|
20231103,142000,107334430,3995,3995,3995,3995,0
|
|
20231103,141900,107334430,3995,3995,3995,3995,99
|
|
20231103,141800,106938925,3990,3990,3990,3990,1
|
|
20231103,141700,106934935,3990,3990,3990,3990,1
|
|
20231103,141600,106930945,3995,3995,3995,3995,2
|
|
20231103,141500,106922955,3990,3985,3990,3985,252
|
|
20231103,141400,105917480,3985,3985,3985,3985,0
|
|
20231103,141300,105917480,3985,3985,3985,3985,1
|
|
20231103,141200,105913495,3990,3990,3990,3990,306
|
|
20231103,141100,104692555,3985,3985,3985,3985,1
|
|
20231103,141000,104688570,3985,3985,3985,3985,0
|
|
20231103,140900,104688570,3985,3985,3985,3985,1
|
|
20231103,140800,104684585,3985,3995,3995,3985,6
|
|
20231103,140700,104660625,3995,3995,3995,3995,1
|
|
20231103,140600,104656630,3985,3995,3995,3985,504
|
|
20231103,140500,102648150,3995,3995,3995,3995,0
|
|
20231103,140400,102648150,3995,3995,3995,3995,0
|
|
20231103,140300,102648150,3995,3995,3995,3995,0
|
|
20231103,140200,102648150,3995,3985,3995,3985,2995
|
|
20231103,140100,90713055,3990,3990,3990,3990,38
|
|
20231103,140000,90561435,3985,3985,3985,3985,1
|
|
20231103,135900,90557450,3990,3985,3990,3985,3
|
|
20231103,135800,90545485,3990,3990,3990,3990,100
|
|
20231103,135700,90146485,3990,3985,3990,3985,411
|
|
20231103,135600,88508250,3990,3990,3990,3990,22
|
|
20231103,135500,88420470,3985,3985,3985,3985,1
|
|
20231103,135400,88416485,3990,3990,3990,3990,505
|
|
20231103,135300,86401535,3985,3985,3985,3985,5
|
|
20231103,135200,86381610,3990,3990,3990,3990,0
|
|
20231103,135100,86381610,3990,3990,3990,3990,0
|
|
20231103,135000,86381610,3990,3990,3990,3990,0
|
|
20231103,134900,86381610,3990,3990,3990,3990,0
|
|
20231103,134800,86381610,3990,3990,3990,3990,1
|
|
20231103,134700,86377620,3985,3985,3985,3985,0
|
|
20231103,134600,86377620,3985,3965,3985,3965,936
|
|
20231103,134500,82647680,3965,3965,3965,3965,0
|
|
20231103,134400,82647680,3965,3965,3965,3965,1
|
|
20231103,134300,82643715,3965,3965,3965,3965,1
|
|
20231103,134200,82639750,3965,3965,3965,3965,0
|
|
20231103,134100,82639750,3965,3975,3975,3965,347
|
|
20231103,134000,81260445,3980,3980,3980,3980,0
|
|
20231103,133900,81260445,3980,3980,3980,3980,6
|
|
20231103,133800,81236565,3975,3975,3975,3975,0
|
|
20231103,133700,81236565,3975,3975,3975,3975,76
|
|
20231103,133600,80934465,3970,3970,3970,3970,18
|
|
20231103,133500,80863005,3970,3970,3970,3970,0
|
|
20231103,133400,80863005,3970,3970,3970,3970,151
|
|
20231103,133300,80263535,3950,3985,3985,3950,2001
|
|
20231103,133200,72350010,3990,3990,3990,3990,0
|
|
20231103,133100,72350010,3990,3990,3990,3990,0
|
|
20231103,133000,72350010,3990,3990,3990,3990,0
|
|
20231103,132900,72350010,3990,3990,3990,3990,0
|
|
20231103,132800,72350010,3990,3990,3990,3990,500
|
|
20231103,132700,70355010,3990,3990,3990,3990,1
|
|
20231103,132600,70351020,3990,3990,3990,3990,5
|
|
20231103,132500,70331070,3990,3990,3990,3990,0
|
|
20231103,132400,70331070,3990,3990,3990,3990,0
|
|
20231103,132300,70331070,3990,3990,3990,3990,1
|
|
20231103,132200,70327080,3990,3990,3990,3990,0
|
|
20231103,132100,70327080,3990,3990,3990,3990,0
|
|
20231103,132000,70327080,3990,3990,3990,3990,1
|
|
20231103,131900,70323090,3990,3975,3990,3975,105
|
|
20231103,131800,69905040,3970,3970,3970,3970,0
|
|
20231103,131700,69905040,3970,3970,3970,3970,0
|
|
20231103,131600,69905040,3970,3970,3970,3970,0
|
|
20231103,131500,69905040,3970,3970,3970,3970,0
|
|
20231103,131400,69905040,3970,3970,3970,3970,0
|
|
20231103,131300,69905040,3970,3970,3970,3970,0
|
|
20231103,131200,69905040,3970,3970,3970,3970,0
|
|
20231103,131100,69905040,3970,3970,3970,3970,0
|
|
20231103,131000,69905040,3970,3970,3970,3970,100
|
|
20231103,130900,69508040,3970,3970,3970,3970,0
|
|
20231103,130800,69508040,3970,3970,3970,3970,0
|
|
20231103,130700,69508040,3970,3965,3970,3965,102
|
|
20231103,130600,69103110,3960,3960,3960,3960,1000
|
|
20231103,130500,65143110,3970,3970,3970,3965,664
|
|
20231103,130400,62510035,3975,3975,3975,3975,1
|
|
20231103,130300,62506060,3980,3980,3980,3980,7
|
|
20231103,130200,62478200,3980,3980,3980,3980,0
|
|
20231103,130100,62478200,3980,3980,3980,3980,0
|
|
20231103,130000,62478200,3980,3980,3980,3980,0
|
|
20231103,125900,62478200,3980,3980,3980,3980,0
|
|
20231103,125800,62478200,3980,3980,3980,3980,0
|
|
20231103,125700,62478200,3980,3980,3980,3980,1
|
|
20231103,125600,62474220,3980,3980,3980,3980,0
|
|
20231103,125500,62474220,3980,3980,3980,3980,0
|
|
20231103,125400,62474220,3980,3980,3980,3980,10
|
|
20231103,125300,62434420,3980,3980,3980,3980,0
|
|
20231103,125200,62434420,3980,3980,3980,3980,1
|
|
20231103,125100,62430440,3975,3975,3975,3975,101
|
|
20231103,125000,62028965,3980,3980,3980,3980,0
|
|
20231103,124900,62028965,3980,3980,3980,3980,0
|
|
20231103,124800,62028965,3980,3980,3980,3980,60
|
|
20231103,124700,61790165,3980,3980,3980,3980,6
|
|
20231103,124600,61766285,3980,3980,3980,3980,0
|
|
20231103,124500,61766285,3980,3980,3980,3980,0
|
|
20231103,124400,61766285,3980,3980,3980,3980,2
|
|
20231103,124300,61758325,3980,3980,3980,3980,1
|
|
20231103,124200,61754345,3980,3980,3980,3980,0
|
|
20231103,124100,61754345,3980,3980,3980,3980,0
|
|
20231103,124000,61754345,3980,3980,3980,3975,103
|
|
20231103,123900,61344905,3985,3985,3985,3985,0
|
|
20231103,123800,61344905,3985,3985,3985,3960,156
|
|
20231103,123700,60726785,3965,3985,3985,3965,515
|
|
20231103,123600,58681410,3990,3990,3990,3990,0
|
|
20231103,123500,58681410,3990,3990,3990,3990,1
|
|
20231103,123400,58677420,3990,3990,3990,3990,2
|
|
20231103,123300,58669440,3990,3990,3990,3990,0
|
|
20231103,123200,58669440,3990,3990,3990,3990,0
|
|
20231103,123100,58669440,3990,3990,3990,3990,0
|
|
20231103,123000,58669440,3990,3990,3990,3990,0
|
|
20231103,122900,58669440,3990,3990,3990,3990,0
|
|
20231103,122800,58669440,3990,3990,3990,3990,0
|
|
20231103,122700,58669440,3990,3990,3990,3990,0
|
|
20231103,122600,58669440,3990,3990,3990,3990,0
|
|
20231103,122500,58669440,3990,3990,3990,3990,0
|
|
20231103,122400,58669440,3990,3990,3990,3990,1
|
|
20231103,122300,58665450,3990,3990,3990,3990,0
|
|
20231103,122200,58665450,3990,3990,3990,3990,1
|
|
20231103,122100,58661460,3990,3990,3990,3990,0
|
|
20231103,122000,58661460,3990,3990,3990,3990,51
|
|
20231103,121900,58457970,3985,3985,3985,3985,0
|
|
20231103,121800,58457970,3985,3985,3985,3985,68
|
|
20231103,121700,58186990,3990,3990,3990,3990,0
|
|
20231103,121600,58186990,3990,3990,3990,3990,0
|
|
20231103,121500,58186990,3990,3990,3990,3990,0
|
|
20231103,121400,58186990,3990,3990,3990,3990,0
|
|
20231103,121300,58186990,3990,3990,3990,3990,0
|
|
20231103,121200,58186990,3990,3990,3990,3990,0
|
|
20231103,121100,58186990,3990,3990,3990,3990,0
|
|
20231103,121000,58186990,3990,3990,3990,3990,0
|
|
20231103,120900,58186990,3990,3990,3990,3990,0
|
|
20231103,120800,58186990,3990,3990,3990,3990,0
|
|
20231103,120700,58186990,3990,3990,3990,3990,0
|
|
20231103,120600,58186990,3990,3990,3990,3990,13
|
|
20231103,120500,58135120,3990,3990,3990,3990,0
|
|
20231103,120400,58135120,3990,3990,3990,3990,1
|
|
20231103,120300,58131130,3990,3990,3990,3990,600
|
|
20231103,120200,55737130,3990,3990,3990,3990,0
|
|
20231103,120100,55737130,3990,3990,3990,3990,0
|
|
20231103,120000,55737130,3990,3990,3990,3990,0
|
|
20231103,115900,55737130,3990,3990,3990,3990,41
|
|
20231103,115800,55573540,3990,3990,3990,3990,0
|
|
20231103,115700,55573540,3990,3990,3990,3990,1
|
|
20231103,115600,55569550,3990,3990,3990,3990,1
|
|
20231103,115500,55565560,3990,3990,3990,3990,1
|
|
20231103,115400,55561570,3985,3985,3985,3985,0
|
|
20231103,115300,55561570,3985,3985,3985,3985,0
|
|
20231103,115200,55561570,3985,3985,3985,3985,0
|
|
20231103,115100,55561570,3985,3985,3985,3985,0
|
|
20231103,115000,55561570,3985,3985,3985,3985,0
|
|
20231103,114900,55561570,3985,3985,3985,3985,0
|
|
20231103,114800,55561570,3985,3985,3985,3985,0
|
|
20231103,114700,55561570,3985,3985,3985,3985,126
|
|
20231103,114600,55059460,3990,3990,3990,3990,0
|
|
20231103,114500,55059460,3990,3990,3990,3990,0
|
|
20231103,114400,55059460,3990,3990,3990,3990,0
|
|
20231103,114300,55059460,3990,3990,3990,3990,0
|
|
20231103,114200,55059460,3990,3990,3990,3990,0
|
|
20231103,114100,55059460,3990,3990,3990,3990,0
|
|
20231103,114000,55059460,3990,3990,3990,3990,131
|
|
20231103,113900,54536770,3995,3995,3995,3995,2
|
|
20231103,113800,54528780,3995,3995,3995,3995,0
|
|
20231103,113700,54528780,3995,3995,3995,3995,0
|
|
20231103,113600,54528780,3995,3995,3995,3995,0
|
|
20231103,113500,54528780,3995,3995,3995,3995,4
|
|
20231103,113400,54512800,3995,3995,3995,3995,0
|
|
20231103,113300,54512800,3995,3995,3995,3995,0
|
|
20231103,113200,54512800,3995,3995,3995,3995,5
|
|
20231103,113100,54492825,3995,3995,3995,3995,0
|
|
20231103,113000,54492825,3995,3995,3995,3995,1
|
|
20231103,112900,54488830,3990,3990,3990,3990,992
|
|
20231103,112800,50530750,3990,3990,3990,3990,0
|
|
20231103,112700,50530750,3990,3990,3990,3990,482
|
|
20231103,112600,48607570,3990,3990,3990,3990,0
|
|
20231103,112500,48607570,3990,3990,3990,3990,1
|
|
20231103,112400,48603580,3990,3995,3995,3990,534
|
|
20231103,112300,46472820,4000,4000,4000,4000,1
|
|
20231103,112200,46468820,4000,4000,4000,4000,1
|
|
20231103,112100,46464820,4000,4000,4000,4000,65
|
|
20231103,112000,46204820,4000,4000,4000,4000,0
|
|
20231103,111900,46204820,4000,4000,4000,4000,3
|
|
20231103,111800,46192820,4000,4000,4000,4000,1
|
|
20231103,111700,46188820,4000,4000,4000,4000,0
|
|
20231103,111600,46188820,4000,4000,4000,4000,1
|
|
20231103,111500,46184820,3995,3995,3995,3995,0
|
|
20231103,111400,46184820,3995,3985,3995,3985,9
|
|
20231103,111300,46148940,3975,3975,3975,3975,0
|
|
20231103,111200,46148940,3975,3975,3975,3975,189
|
|
20231103,111100,45397665,3975,3975,3975,3975,1
|
|
20231103,111000,45393690,3975,3975,3975,3975,1
|
|
20231103,110900,45389715,3975,3975,3975,3975,1
|
|
20231103,110800,45385740,3975,3975,3975,3975,98
|
|
20231103,110700,44996190,3980,3965,3980,3950,880
|
|
20231103,110600,41520145,3965,3980,3980,3945,1815
|
|
20231103,110500,34322335,3980,3980,3980,3980,264
|
|
20231103,110400,33271615,3980,3980,3980,3980,0
|
|
20231103,110300,33271615,3980,3980,3980,3980,0
|
|
20231103,110200,33271615,3980,3980,3980,3980,0
|
|
20231103,110100,33271615,3980,3980,3980,3980,1
|
|
20231103,110000,33267635,3980,3980,3980,3980,159
|
|
20231103,105900,32634815,3985,3990,3990,3985,777
|
|
20231103,105800,29538025,3995,4000,4000,3995,3
|
|
20231103,105700,29526030,3990,3990,3990,3990,0
|
|
20231103,105600,29526030,3990,3990,3990,3990,0
|
|
20231103,105500,29526030,3990,4000,4000,3990,10
|
|
20231103,105400,29486115,4000,4000,4000,4000,0
|
|
20231103,105300,29486115,4000,4000,4000,4000,0
|
|
20231103,105200,29486115,4000,3995,4000,3995,108
|
|
20231103,105100,29054650,4000,4000,4000,4000,0
|
|
20231103,105000,29054650,4000,4000,4000,4000,1
|
|
20231103,104900,29050650,4000,4000,4000,4000,0
|
|
20231103,104800,29050650,4000,4000,4000,4000,0
|
|
20231103,104700,29050650,4000,4000,4000,4000,0
|
|
20231103,104600,29050650,4000,4000,4000,4000,3
|
|
20231103,104500,29038650,4000,4000,4000,4000,201
|
|
20231103,104400,28234650,4000,4000,4000,3995,7
|
|
20231103,104300,28206655,4000,4000,4000,4000,0
|
|
20231103,104200,28206655,4000,3995,4000,3995,2
|
|
20231103,104100,28198660,4000,4000,4000,4000,0
|
|
20231103,104000,28198660,4000,4000,4000,4000,0
|
|
20231103,103900,28198660,4000,4000,4000,4000,25
|
|
20231103,103800,28098660,4000,4000,4000,4000,0
|
|
20231103,103700,28098660,4000,4000,4000,4000,0
|
|
20231103,103600,28098660,4000,4000,4000,4000,0
|
|
20231103,103500,28098660,4000,4000,4000,4000,1
|
|
20231103,103400,28094660,3995,3995,3995,3995,0
|
|
20231103,103300,28094660,3995,3995,3995,3995,0
|
|
20231103,103200,28094660,3995,3995,3995,3995,0
|
|
20231103,103100,28094660,3995,3995,3995,3995,0
|
|
20231103,103000,28094660,3995,3995,3995,3995,0
|
|
20231103,102900,28094660,3995,3995,3995,3995,0
|
|
20231103,102800,28094660,3995,3995,3995,3995,0
|
|
20231103,102700,28094660,3995,3995,3995,3995,0
|
|
20231103,102600,28094660,3995,3995,3995,3995,197
|
|
20231103,102500,27307645,3995,3995,3995,3995,0
|
|
20231103,102400,27307645,3995,3995,3995,3995,0
|
|
20231103,102300,27307645,3995,3995,3995,3995,2
|
|
20231103,102200,27299655,3995,3995,3995,3995,0
|
|
20231103,102100,27299655,3995,3995,3995,3995,10
|
|
20231103,102000,27259705,3995,3995,3995,3995,0
|
|
20231103,101900,27259705,3995,3995,3995,3995,0
|
|
20231103,101800,27259705,3995,3995,3995,3995,0
|
|
20231103,101700,27259705,3995,3995,3995,3995,1
|
|
20231103,101600,27255710,3990,3990,3990,3990,1920
|
|
20231103,101500,19594910,3990,3990,3990,3990,4
|
|
20231103,101400,19578950,3990,3990,3990,3990,1001
|
|
20231103,101300,15584960,3990,3990,3990,3990,0
|
|
20231103,101200,15584960,3990,3990,3990,3990,0
|
|
20231103,101100,15584960,3990,3990,3990,3990,0
|
|
20231103,101000,15584960,3990,3990,3990,3990,1
|
|
20231103,100900,15580970,3990,3990,3990,3990,125
|
|
20231103,100800,15082220,3990,3990,3990,3990,0
|
|
20231103,100700,15082220,3990,3990,3990,3990,0
|
|
20231103,100600,15082220,3990,3990,3990,3990,2
|
|
20231103,100500,15074240,3990,3990,3990,3990,0
|
|
20231103,100400,15074240,3990,3990,3990,3990,0
|
|
20231103,100300,15074240,3990,3990,3990,3990,8
|
|
20231103,100200,15042320,3990,3990,3990,3990,2
|
|
20231103,100100,15034340,3990,3990,3990,3990,0
|
|
20231103,100000,15034340,3990,3990,3990,3990,0
|
|
20231103,095900,15034340,3990,3990,3990,3990,1
|
|
20231103,095800,15030350,3990,3990,3990,3990,1
|
|
20231103,095700,15026360,3990,3990,3990,3990,240
|
|
20231103,095600,14068760,3990,3995,3995,3990,2
|
|
20231103,095500,14060775,3995,3995,3995,3995,1
|
|
20231103,095400,14056780,3985,3985,3985,3985,0
|
|
20231103,095300,14056780,3985,3985,3985,3985,285
|
|
20231103,095200,12921055,3990,3990,3990,3990,0
|
|
20231103,095100,12921055,3990,3990,3990,3990,0
|
|
20231103,095000,12921055,3990,3990,3990,3990,232
|
|
20231103,094900,11995375,3995,3995,3995,3995,0
|
|
20231103,094800,11995375,3995,3995,3995,3995,0
|
|
20231103,094700,11995375,3995,3995,3995,3995,0
|
|
20231103,094600,11995375,3995,3995,3995,3995,39
|
|
20231103,094500,11839570,4000,4000,4000,4000,0
|
|
20231103,094400,11839570,4000,4000,4000,4000,1
|
|
20231103,094300,11835570,4000,4000,4000,4000,0
|
|
20231103,094200,11835570,4000,4000,4000,4000,0
|
|
20231103,094100,11835570,4000,4000,4000,4000,2
|
|
20231103,094000,11827570,4000,4000,4000,4000,0
|
|
20231103,093900,11827570,4000,4000,4000,4000,0
|
|
20231103,093800,11827570,4000,4000,4000,4000,1
|
|
20231103,093700,11823570,3995,3995,3995,3995,10
|
|
20231103,093600,11783620,3995,3995,3995,3995,0
|
|
20231103,093500,11783620,3995,3995,3995,3995,0
|
|
20231103,093400,11783620,3995,3995,3995,3995,0
|
|
20231103,093300,11783620,3995,3995,3995,3995,0
|
|
20231103,093200,11783620,3995,4000,4000,3995,405
|
|
20231103,093100,10165635,3995,3995,3995,3995,2
|
|
20231103,093000,10157645,4000,4000,4000,4000,24
|
|
20231103,092900,10061645,4000,4000,4000,4000,0
|
|
20231103,092800,10061645,4000,4000,4000,4000,0
|
|
20231103,092700,10061645,4000,4000,4000,4000,1
|
|
20231103,092600,10057645,3990,3990,3990,3990,0
|
|
20231103,092500,10057645,3990,3990,3990,3990,0
|
|
20231103,092400,10057645,3990,3990,3990,3990,99
|
|
20231103,092300,9662635,3990,4005,4005,3990,25
|
|
20231103,092200,9562855,4010,4010,4010,4010,0
|
|
20231103,092100,9562855,4010,4010,4010,4010,0
|
|
20231103,092000,9562855,4010,4010,4010,4010,1
|
|
20231103,091900,9558845,4015,4015,4015,4015,0
|
|
20231103,091800,9558845,4015,4015,4015,4015,0
|
|
20231103,091700,9558845,4015,4015,4015,4015,0
|
|
20231103,091600,9558845,4015,4015,4015,4015,0
|
|
20231103,091500,9558845,4015,4015,4015,4015,0
|
|
20231103,091400,9558845,4015,4015,4015,4015,196
|
|
20231103,091300,8771905,4040,4040,4040,4040,0
|
|
20231103,091200,8771905,4040,4040,4040,4040,0
|
|
20231103,091100,8771905,4040,4015,4040,4015,144
|
|
20231103,091000,8193250,4015,4010,4015,4010,315
|
|
20231103,090900,6929980,4015,4015,4015,4015,1
|
|
20231103,090800,6925965,3990,3990,3990,3990,100
|
|
20231103,090700,6526965,3995,3995,3995,3995,0
|
|
20231103,090600,6526965,3995,4010,4010,3995,50
|
|
20231103,090500,6327190,4010,4010,4010,4010,1010
|
|
20231103,090400,2277090,4010,4010,4010,4010,1
|
|
20231103,090300,2273080,4015,4030,4030,4015,132
|
|
20231103,090200,1742145,4065,4065,4065,4065,0
|
|
20231103,090100,1742145,4065,4030,4070,4030,206
|
|
20231103,090000,907750,4010,4050,4050,4010,225
|