625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192200,163808675,3020,3020,3020,3020,400
|
|
20231101,192100,163808675,3020,3020,3020,3020,0
|
|
20231101,192000,163808675,3020,3020,3020,3020,0
|
|
20231101,191900,163808675,3020,3020,3020,3020,0
|
|
20231101,191800,163808675,3020,3020,3020,3020,0
|
|
20231101,191700,163808675,3020,3020,3020,3020,0
|
|
20231101,191600,163808675,3020,3020,3020,3020,0
|
|
20231101,191500,163808675,3020,3020,3020,3020,0
|
|
20231101,191400,163808675,3020,3020,3020,3020,0
|
|
20231101,191300,163808675,3020,3020,3020,3020,0
|
|
20231101,191200,163808675,3020,3020,3020,3020,0
|
|
20231101,191100,163808675,3020,3020,3020,3020,0
|
|
20231101,191000,163808675,3020,3020,3020,3020,0
|
|
20231101,190900,163808675,3020,3020,3020,3020,0
|
|
20231101,190800,163808675,3020,3020,3020,3020,0
|
|
20231101,190700,163808675,3020,3020,3020,3020,0
|
|
20231101,190600,163808675,3020,3020,3020,3020,0
|
|
20231101,190500,163808675,3020,3020,3020,3020,0
|
|
20231101,190400,163808675,3020,3020,3020,3020,0
|
|
20231101,190300,163808675,3020,3020,3020,3020,0
|
|
20231101,190200,163808675,3020,3020,3020,3020,0
|
|
20231101,190100,163808675,3020,3020,3020,3020,0
|
|
20231101,190000,163808675,3020,3020,3020,3020,0
|
|
20231101,185900,163808675,3020,3020,3020,3020,0
|
|
20231101,185800,163808675,3020,3020,3020,3020,0
|
|
20231101,185700,163808675,3020,3020,3020,3020,0
|
|
20231101,185600,163808675,3020,3020,3020,3020,0
|
|
20231101,185500,163808675,3020,3020,3020,3020,0
|
|
20231101,185400,163808675,3020,3020,3020,3020,0
|
|
20231101,185300,163808675,3020,3020,3020,3020,0
|
|
20231101,185200,163808675,3020,3020,3020,3020,400
|
|
20231101,185100,163808675,3020,3020,3020,3020,0
|
|
20231101,185000,163808675,3020,3020,3020,3020,0
|
|
20231101,184900,163808675,3020,3020,3020,3020,0
|
|
20231101,184800,163808675,3020,3020,3020,3020,0
|
|
20231101,184700,163808675,3020,3020,3020,3020,0
|
|
20231101,184600,163808675,3020,3020,3020,3020,0
|
|
20231101,184500,163808675,3020,3020,3020,3020,0
|
|
20231101,184400,163808675,3020,3020,3020,3020,0
|
|
20231101,184300,163808675,3020,3020,3020,3020,0
|
|
20231101,184200,163808675,3020,3020,3020,3020,0
|
|
20231101,184100,163808675,3020,3020,3020,3020,0
|
|
20231101,184000,163808675,3020,3020,3020,3020,0
|
|
20231101,183900,163808675,3020,3020,3020,3020,0
|
|
20231101,183800,163808675,3020,3020,3020,3020,0
|
|
20231101,183700,163808675,3020,3020,3020,3020,0
|
|
20231101,183600,163808675,3020,3020,3020,3020,0
|
|
20231101,183500,163808675,3020,3020,3020,3020,0
|
|
20231101,183400,163808675,3020,3020,3020,3020,0
|
|
20231101,183300,163808675,3020,3020,3020,3020,0
|
|
20231101,183200,163808675,3020,3020,3020,3020,0
|
|
20231101,183100,163808675,3020,3020,3020,3020,0
|
|
20231101,183000,163808675,3020,3020,3020,3020,0
|
|
20231101,182900,163808675,3020,3020,3020,3020,0
|
|
20231101,182800,163808675,3020,3020,3020,3020,0
|
|
20231101,182700,163808675,3020,3020,3020,3020,0
|
|
20231101,182600,163808675,3020,3020,3020,3020,0
|
|
20231101,182500,163808675,3020,3020,3020,3020,0
|
|
20231101,182400,163808675,3020,3020,3020,3020,0
|
|
20231101,182300,163808675,3020,3020,3020,3020,0
|
|
20231101,182200,163808675,3020,3020,3020,3020,400
|
|
20231101,182100,163808675,3020,3020,3020,3020,0
|
|
20231101,182000,163808675,3020,3020,3020,3020,0
|
|
20231101,181900,163808675,3020,3020,3020,3020,0
|
|
20231101,181800,163808675,3020,3020,3020,3020,0
|
|
20231101,181700,163808675,3020,3020,3020,3020,0
|
|
20231101,181600,163808675,3020,3020,3020,3020,0
|
|
20231101,181500,163808675,3020,3020,3020,3020,0
|
|
20231101,181400,163808675,3020,3020,3020,3020,0
|
|
20231101,181300,163808675,3020,3020,3020,3020,0
|
|
20231101,181200,163808675,3020,3020,3020,3020,0
|
|
20231101,181100,163808675,3020,3020,3020,3020,0
|
|
20231101,181000,163808675,3020,3020,3020,3020,0
|
|
20231101,180900,163808675,3020,3020,3020,3020,0
|
|
20231101,180800,163808675,3020,3020,3020,3020,0
|
|
20231101,180700,163808675,3020,3020,3020,3020,0
|
|
20231101,180600,163808675,3020,3020,3020,3020,0
|
|
20231101,180500,163808675,3020,3020,3020,3020,0
|
|
20231101,180400,163808675,3020,3020,3020,3020,0
|
|
20231101,180300,163808675,3020,3020,3020,3020,0
|
|
20231101,180200,163808675,3020,3020,3020,3020,0
|
|
20231101,180100,163808675,3020,3020,3020,3020,0
|
|
20231101,180000,163808675,3020,3020,3020,3020,0
|
|
20231101,175900,163808675,3020,3020,3020,3020,0
|
|
20231101,175800,163808675,3020,3020,3020,3020,0
|
|
20231101,175700,163808675,3020,3020,3020,3020,0
|
|
20231101,175600,163808675,3020,3020,3020,3020,0
|
|
20231101,175500,163808675,3020,3020,3020,3020,0
|
|
20231101,175400,163808675,3020,3020,3020,3020,0
|
|
20231101,175300,163808675,3020,3020,3020,3020,0
|
|
20231101,175200,163808675,3020,3020,3020,3020,400
|
|
20231101,175100,163808675,3020,3020,3020,3020,0
|
|
20231101,175000,163808675,3020,3020,3020,3020,0
|
|
20231101,174900,163808675,3020,3020,3020,3020,0
|
|
20231101,174800,163808675,3020,3020,3020,3020,0
|
|
20231101,174700,163808675,3020,3020,3020,3020,0
|
|
20231101,174600,163808675,3020,3020,3020,3020,0
|
|
20231101,174500,163808675,3020,3020,3020,3020,0
|
|
20231101,174400,163808675,3020,3020,3020,3020,0
|
|
20231101,174300,163808675,3020,3020,3020,3020,0
|
|
20231101,174200,163808675,3020,3020,3020,3020,0
|
|
20231101,174100,163808675,3020,3020,3020,3020,0
|
|
20231101,174000,163808675,3020,3020,3020,3020,0
|
|
20231101,173900,163808675,3020,3020,3020,3020,0
|
|
20231101,173800,163808675,3020,3020,3020,3020,0
|
|
20231101,173700,163808675,3020,3020,3020,3020,0
|
|
20231101,173600,163808675,3020,3020,3020,3020,0
|
|
20231101,173500,163808675,3020,3020,3020,3020,0
|
|
20231101,173400,163808675,3020,3020,3020,3020,0
|
|
20231101,173300,163808675,3020,3020,3020,3020,0
|
|
20231101,173200,163808675,3020,3020,3020,3020,0
|
|
20231101,173100,163808675,3020,3020,3020,3020,0
|
|
20231101,173000,163808675,3020,3020,3020,3020,0
|
|
20231101,172900,163808675,3020,3020,3020,3020,0
|
|
20231101,172800,163808675,3020,3020,3020,3020,0
|
|
20231101,172700,163808675,3020,3020,3020,3020,0
|
|
20231101,172600,163808675,3020,3020,3020,3020,0
|
|
20231101,172500,163808675,3020,3020,3020,3020,0
|
|
20231101,172400,163808675,3020,3020,3020,3020,0
|
|
20231101,172300,163808675,3020,3020,3020,3020,0
|
|
20231101,172200,163808675,3020,3020,3020,3020,400
|
|
20231101,172100,163808675,3020,3020,3020,3020,0
|
|
20231101,172000,163808675,3020,3020,3020,3020,0
|
|
20231101,171900,163808675,3020,3020,3020,3020,0
|
|
20231101,171800,163808675,3020,3020,3020,3020,0
|
|
20231101,171700,163808675,3020,3020,3020,3020,0
|
|
20231101,171600,163808675,3020,3020,3020,3020,0
|
|
20231101,171500,163808675,3020,3020,3020,3020,0
|
|
20231101,171400,163808675,3020,3020,3020,3020,0
|
|
20231101,171300,163808675,3020,3020,3020,3020,0
|
|
20231101,171200,163808675,3020,3020,3020,3020,0
|
|
20231101,171100,163808675,3020,3020,3020,3020,0
|
|
20231101,171000,163808675,3020,3020,3020,3020,0
|
|
20231101,170900,163808675,3020,3020,3020,3020,0
|
|
20231101,170800,163808675,3020,3020,3020,3020,0
|
|
20231101,170700,163808675,3020,3020,3020,3020,0
|
|
20231101,170600,163808675,3020,3020,3020,3020,0
|
|
20231101,170500,163808675,3020,3020,3020,3020,0
|
|
20231101,170400,163808675,3020,3020,3020,3020,0
|
|
20231101,170300,163808675,3020,3020,3020,3020,0
|
|
20231101,170200,163808675,3020,3020,3020,3020,0
|
|
20231101,170100,163808675,3020,3020,3020,3020,0
|
|
20231101,170000,163808675,3020,3020,3020,3020,0
|
|
20231101,165900,163808675,3020,3020,3020,3020,0
|
|
20231101,165800,163808675,3020,3020,3020,3020,0
|
|
20231101,165700,163808675,3020,3020,3020,3020,0
|
|
20231101,165600,163808675,3020,3020,3020,3020,0
|
|
20231101,165500,163808675,3020,3020,3020,3020,0
|
|
20231101,165400,163808675,3020,3020,3020,3020,0
|
|
20231101,165300,163808675,3020,3020,3020,3020,0
|
|
20231101,165200,163808675,3020,3020,3020,3020,400
|
|
20231101,165100,163808675,3020,3020,3020,3020,0
|
|
20231101,165000,163808675,3020,3020,3020,3020,0
|
|
20231101,164900,163808675,3020,3020,3020,3020,0
|
|
20231101,164800,163808675,3020,3020,3020,3020,0
|
|
20231101,164700,163808675,3020,3020,3020,3020,0
|
|
20231101,164600,163808675,3020,3020,3020,3020,0
|
|
20231101,164500,163808675,3020,3020,3020,3020,0
|
|
20231101,164400,163808675,3020,3020,3020,3020,0
|
|
20231101,164300,163808675,3020,3020,3020,3020,0
|
|
20231101,164200,163808675,3020,3020,3020,3020,0
|
|
20231101,164100,163808675,3020,3020,3020,3020,0
|
|
20231101,164000,163808675,3020,3020,3020,3020,0
|
|
20231101,163900,163808675,3020,3020,3020,3020,0
|
|
20231101,163800,163808675,3020,3020,3020,3020,0
|
|
20231101,163700,163808675,3020,3020,3020,3020,0
|
|
20231101,163600,163808675,3020,3020,3020,3020,0
|
|
20231101,163500,163808675,3020,3020,3020,3020,0
|
|
20231101,163400,163808675,3020,3020,3020,3020,0
|
|
20231101,163300,163808675,3020,3020,3020,3020,0
|
|
20231101,163200,163808675,3020,3020,3020,3020,0
|
|
20231101,163100,163808675,3020,3020,3020,3020,0
|
|
20231101,163000,163808675,3020,3020,3020,3020,0
|
|
20231101,162900,163808675,3020,3020,3020,3020,0
|
|
20231101,162800,163808675,3020,3020,3020,3020,0
|
|
20231101,162700,163808675,3020,3020,3020,3020,0
|
|
20231101,162600,163808675,3020,3020,3020,3020,0
|
|
20231101,162500,163808675,3020,3020,3020,3020,0
|
|
20231101,162400,163808675,3020,3020,3020,3020,0
|
|
20231101,162300,163808675,3020,3020,3020,3020,0
|
|
20231101,162200,163808675,3020,3020,3020,3020,400
|
|
20231101,162100,163808675,3020,3020,3020,3020,0
|
|
20231101,162000,163808675,3020,3020,3020,3020,0
|
|
20231101,161900,163808675,3020,3020,3020,3020,0
|
|
20231101,161800,163808675,3020,3020,3020,3020,0
|
|
20231101,161700,163808675,3020,3020,3020,3020,0
|
|
20231101,161600,163808675,3020,3020,3020,3020,0
|
|
20231101,161500,163808675,3020,3020,3020,3020,0
|
|
20231101,161400,163808675,3020,3020,3020,3020,0
|
|
20231101,161300,163808675,3020,3020,3020,3020,0
|
|
20231101,161200,163808675,3020,3020,3020,3020,0
|
|
20231101,161100,163808675,3020,3020,3020,3020,0
|
|
20231101,161000,163808675,3020,3020,3020,3020,0
|
|
20231101,160900,163808675,3020,3020,3020,3020,0
|
|
20231101,160800,163808675,3020,3020,3020,3020,0
|
|
20231101,160700,163808675,3020,3020,3020,3020,0
|
|
20231101,160600,163808675,3020,3020,3020,3020,0
|
|
20231101,160500,163808675,3020,3020,3020,3020,0
|
|
20231101,160400,163808675,3020,3020,3020,3020,0
|
|
20231101,160300,163808675,3020,3020,3020,3020,0
|
|
20231101,160200,163808675,3020,3020,3020,3020,0
|
|
20231101,160100,163808675,3020,3020,3020,3020,0
|
|
20231101,160000,163808675,3020,3020,3020,3020,0
|
|
20231101,155900,163808675,3020,3020,3020,3020,0
|
|
20231101,155800,163808675,3020,3020,3020,3020,0
|
|
20231101,155700,163808675,3020,3020,3020,3020,0
|
|
20231101,155600,163808675,3020,3020,3020,3020,0
|
|
20231101,155500,163808675,3020,3020,3020,3020,0
|
|
20231101,155400,163808675,3020,3020,3020,3020,0
|
|
20231101,155300,163808675,3020,3020,3020,3020,0
|
|
20231101,155200,163808675,3020,3020,3020,3020,400
|
|
20231101,155100,163808675,3020,3020,3020,3020,0
|
|
20231101,155000,163808675,3020,3020,3020,3020,0
|
|
20231101,154900,163808675,3020,3020,3020,3020,0
|
|
20231101,154800,163808675,3020,3020,3020,3020,0
|
|
20231101,154700,163808675,3020,3020,3020,3020,0
|
|
20231101,154600,163808675,3020,3020,3020,3020,0
|
|
20231101,154500,163808675,3020,3020,3020,3020,0
|
|
20231101,154400,163808675,3020,3020,3020,3020,0
|
|
20231101,154300,163808675,3020,3020,3020,3020,0
|
|
20231101,154200,163808675,3020,3020,3020,3020,0
|
|
20231101,154100,163808675,3020,3020,3020,3020,0
|
|
20231101,154000,163808675,3020,3020,3020,3020,0
|
|
20231101,153900,163808675,3020,3020,3020,3020,0
|
|
20231101,153800,163808675,3020,3020,3020,3020,0
|
|
20231101,153700,163808675,3020,3020,3020,3020,0
|
|
20231101,153600,163808675,3020,3020,3020,3020,0
|
|
20231101,153500,163808675,3020,3020,3020,3020,0
|
|
20231101,153400,163808675,3020,3020,3020,3020,0
|
|
20231101,153300,163808675,3020,3020,3020,3020,0
|
|
20231101,153200,163808675,3020,3020,3020,3020,0
|
|
20231101,153100,163808675,3020,3020,3020,3020,0
|
|
20231101,153000,163808675,3020,3020,3020,3020,400
|
|
20231101,152900,162600675,3020,3020,3020,3020,0
|
|
20231101,152800,162600675,3020,3020,3020,3020,0
|
|
20231101,152700,162600675,3020,3020,3020,3020,0
|
|
20231101,152600,162600675,3020,3020,3020,3020,0
|
|
20231101,152500,162600675,3020,3020,3020,3020,0
|
|
20231101,152400,162600675,3020,3020,3020,3020,0
|
|
20231101,152300,162600675,3020,3020,3020,3020,0
|
|
20231101,152200,162600675,3020,3020,3020,3020,0
|
|
20231101,152100,162600675,3020,3020,3020,3020,0
|
|
20231101,152000,162600675,3020,3020,3020,3020,0
|
|
20231101,151900,162600675,3020,3000,3020,3000,2479
|
|
20231101,151800,155153595,3000,3005,3005,3000,685
|
|
20231101,151700,153095480,3010,3010,3010,3010,0
|
|
20231101,151600,153095480,3010,3010,3010,3005,1176
|
|
20231101,151500,149559050,3010,3010,3010,3010,0
|
|
20231101,151400,149559050,3010,3010,3010,3010,0
|
|
20231101,151300,149559050,3010,3010,3010,3010,50
|
|
20231101,151200,149408550,3010,3010,3010,3010,50
|
|
20231101,151100,149258050,3010,3010,3010,3010,3
|
|
20231101,151000,149249020,3010,3010,3010,3010,0
|
|
20231101,150900,149249020,3010,3010,3010,3010,48
|
|
20231101,150800,149104540,3010,3010,3010,3010,0
|
|
20231101,150700,149104540,3010,3010,3010,3010,50
|
|
20231101,150600,148954040,3005,3005,3005,3005,0
|
|
20231101,150500,148954040,3005,3005,3005,3005,150
|
|
20231101,150400,148503290,3005,3005,3005,3005,22
|
|
20231101,150300,148437180,3010,3010,3010,3010,0
|
|
20231101,150200,148437180,3010,3010,3010,3010,100
|
|
20231101,150100,148136180,3010,3010,3010,3010,100
|
|
20231101,150000,147835180,3010,3010,3010,3010,0
|
|
20231101,145900,147835180,3010,3010,3010,3010,0
|
|
20231101,145800,147835180,3010,3010,3010,3010,0
|
|
20231101,145700,147835180,3010,3010,3010,3010,0
|
|
20231101,145600,147835180,3010,3010,3010,3010,0
|
|
20231101,145500,147835180,3010,3010,3010,3010,0
|
|
20231101,145400,147835180,3010,3010,3010,3010,0
|
|
20231101,145300,147835180,3010,3010,3010,3010,0
|
|
20231101,145200,147835180,3010,3010,3010,3010,0
|
|
20231101,145100,147835180,3010,3010,3010,3010,0
|
|
20231101,145000,147835180,3010,3010,3010,3010,706
|
|
20231101,144900,145710120,3010,3010,3010,3010,1000
|
|
20231101,144800,142700120,3005,3005,3005,3005,0
|
|
20231101,144700,142700120,3005,3005,3005,3005,0
|
|
20231101,144600,142700120,3005,3005,3005,3005,0
|
|
20231101,144500,142700120,3005,3005,3005,3005,5
|
|
20231101,144400,142685095,3005,3005,3005,3005,0
|
|
20231101,144300,142685095,3005,3005,3005,3005,0
|
|
20231101,144200,142685095,3005,3005,3005,3005,333
|
|
20231101,144100,141684430,3010,3010,3010,3010,100
|
|
20231101,144000,141383430,3010,3010,3010,3010,0
|
|
20231101,143900,141383430,3010,3010,3010,3010,0
|
|
20231101,143800,141383430,3010,3010,3010,3010,0
|
|
20231101,143700,141383430,3010,3010,3010,3010,0
|
|
20231101,143600,141383430,3010,3010,3010,3010,0
|
|
20231101,143500,141383430,3010,3010,3010,3010,0
|
|
20231101,143400,141383430,3010,3010,3010,3010,0
|
|
20231101,143300,141383430,3010,3010,3010,3010,0
|
|
20231101,143200,141383430,3010,3010,3010,3010,0
|
|
20231101,143100,141383430,3010,3010,3010,3010,1110
|
|
20231101,143000,138042330,3015,3015,3015,3015,0
|
|
20231101,142900,138042330,3015,3015,3015,3015,0
|
|
20231101,142800,138042330,3015,3015,3015,3015,0
|
|
20231101,142700,138042330,3015,3015,3015,3015,0
|
|
20231101,142600,138042330,3015,3015,3015,3015,1
|
|
20231101,142500,138039315,3015,3015,3015,3015,200
|
|
20231101,142400,137436315,3015,3015,3015,3015,0
|
|
20231101,142300,137436315,3015,3015,3015,3015,0
|
|
20231101,142200,137436315,3015,3015,3015,3015,0
|
|
20231101,142100,137436315,3015,3015,3015,3015,0
|
|
20231101,142000,137436315,3015,3015,3015,3015,5
|
|
20231101,141900,137421240,3015,3015,3015,3015,69
|
|
20231101,141800,137213205,3010,3010,3010,3010,0
|
|
20231101,141700,137213205,3010,3010,3010,3010,0
|
|
20231101,141600,137213205,3010,3010,3010,3010,0
|
|
20231101,141500,137213205,3010,3010,3010,3010,500
|
|
20231101,141400,135708205,3010,3010,3010,3010,50
|
|
20231101,141300,135557705,3010,3010,3010,3010,100
|
|
20231101,141200,135256705,3015,3015,3015,3015,0
|
|
20231101,141100,135256705,3015,3015,3015,3015,0
|
|
20231101,141000,135256705,3015,3015,3015,3015,0
|
|
20231101,140900,135256705,3015,3015,3015,3015,10
|
|
20231101,140800,135226555,3015,3015,3015,3015,0
|
|
20231101,140700,135226555,3015,3015,3015,3015,0
|
|
20231101,140600,135226555,3015,3015,3015,3015,0
|
|
20231101,140500,135226555,3015,3015,3015,3015,0
|
|
20231101,140400,135226555,3015,3015,3015,3015,0
|
|
20231101,140300,135226555,3015,3015,3015,3015,0
|
|
20231101,140200,135226555,3015,3015,3015,3015,0
|
|
20231101,140100,135226555,3015,3015,3015,3015,33
|
|
20231101,140000,135127060,3020,3020,3020,3020,0
|
|
20231101,135900,135127060,3020,3020,3020,3020,0
|
|
20231101,135800,135127060,3020,3020,3020,3020,0
|
|
20231101,135700,135127060,3020,3020,3020,3020,0
|
|
20231101,135600,135127060,3020,3020,3020,3020,0
|
|
20231101,135500,135127060,3020,3020,3020,3020,0
|
|
20231101,135400,135127060,3020,3020,3020,3020,1
|
|
20231101,135300,135124040,3020,3020,3020,3020,0
|
|
20231101,135200,135124040,3020,3020,3020,3020,0
|
|
20231101,135100,135124040,3020,3020,3020,3020,0
|
|
20231101,135000,135124040,3020,3020,3020,3020,0
|
|
20231101,134900,135124040,3020,3020,3020,3020,10
|
|
20231101,134800,135093840,3020,3020,3020,3020,0
|
|
20231101,134700,135093840,3020,3020,3020,3020,0
|
|
20231101,134600,135093840,3020,3020,3020,3020,0
|
|
20231101,134500,135093840,3020,3020,3020,3020,0
|
|
20231101,134400,135093840,3020,3020,3020,3020,10
|
|
20231101,134300,135063640,3020,3020,3020,3020,0
|
|
20231101,134200,135063640,3020,3020,3020,3020,0
|
|
20231101,134100,135063640,3020,3020,3020,3020,500
|
|
20231101,134000,133553640,3020,3020,3020,3020,0
|
|
20231101,133900,133553640,3020,3020,3020,3020,0
|
|
20231101,133800,133553640,3020,3020,3020,3020,40
|
|
20231101,133700,133432840,3020,3020,3020,3020,0
|
|
20231101,133600,133432840,3020,3020,3020,3020,0
|
|
20231101,133500,133432840,3020,3020,3020,3020,0
|
|
20231101,133400,133432840,3020,3020,3020,3020,0
|
|
20231101,133300,133432840,3020,3020,3020,3020,0
|
|
20231101,133200,133432840,3020,3020,3020,3020,3
|
|
20231101,133100,133423780,3015,3015,3015,3015,0
|
|
20231101,133000,133423780,3015,3015,3015,3015,0
|
|
20231101,132900,133423780,3015,3015,3015,3015,0
|
|
20231101,132800,133423780,3015,3015,3015,3015,0
|
|
20231101,132700,133423780,3015,3015,3015,3015,0
|
|
20231101,132600,133423780,3015,3015,3015,3015,0
|
|
20231101,132500,133423780,3015,3015,3015,3015,0
|
|
20231101,132400,133423780,3015,3015,3015,3015,0
|
|
20231101,132300,133423780,3015,3015,3015,3015,132
|
|
20231101,132200,133025800,3015,3015,3015,3015,369
|
|
20231101,132100,131913265,3015,3015,3015,3015,0
|
|
20231101,132000,131913265,3015,3015,3015,3015,0
|
|
20231101,131900,131913265,3015,3015,3015,3015,0
|
|
20231101,131800,131913265,3015,3015,3015,3015,0
|
|
20231101,131700,131913265,3015,3015,3015,3015,0
|
|
20231101,131600,131913265,3015,3015,3015,3015,0
|
|
20231101,131500,131913265,3015,3015,3015,3015,1
|
|
20231101,131400,131910250,3015,3015,3015,3015,0
|
|
20231101,131300,131910250,3015,3015,3015,3015,0
|
|
20231101,131200,131910250,3015,3015,3015,3015,0
|
|
20231101,131100,131910250,3015,3015,3015,3015,0
|
|
20231101,131000,131910250,3015,3015,3015,3015,4
|
|
20231101,130900,131898190,3015,3015,3015,3015,0
|
|
20231101,130800,131898190,3015,3015,3015,3015,0
|
|
20231101,130700,131898190,3015,3015,3015,3015,1
|
|
20231101,130600,131895175,3015,3015,3015,3015,4
|
|
20231101,130500,131883115,3015,3015,3015,3015,0
|
|
20231101,130400,131883115,3015,3015,3015,3015,0
|
|
20231101,130300,131883115,3015,3015,3015,3015,1
|
|
20231101,130200,131880100,3015,3015,3015,3015,1
|
|
20231101,130100,131877085,3005,3005,3005,3005,0
|
|
20231101,130000,131877085,3005,3005,3005,3005,0
|
|
20231101,125900,131877085,3005,3005,3005,3005,0
|
|
20231101,125800,131877085,3005,3005,3005,3005,0
|
|
20231101,125700,131877085,3005,3005,3005,3005,160
|
|
20231101,125600,131396285,3010,3010,3010,3010,0
|
|
20231101,125500,131396285,3010,3010,3010,3010,0
|
|
20231101,125400,131396285,3010,3010,3010,3010,0
|
|
20231101,125300,131396285,3010,3010,3010,3010,0
|
|
20231101,125200,131396285,3010,3010,3010,3010,0
|
|
20231101,125100,131396285,3010,3010,3010,3005,942
|
|
20231101,125000,128560975,3015,3015,3015,3015,0
|
|
20231101,124900,128560975,3015,3015,3015,3015,0
|
|
20231101,124800,128560975,3015,3015,3015,3015,0
|
|
20231101,124700,128560975,3015,3015,3015,3015,17
|
|
20231101,124600,128509720,3015,3015,3015,3015,0
|
|
20231101,124500,128509720,3015,3015,3015,3015,0
|
|
20231101,124400,128509720,3015,3015,3015,3015,5
|
|
20231101,124300,128494645,3015,3015,3015,3015,1
|
|
20231101,124200,128491630,3010,3010,3010,3010,131
|
|
20231101,124100,128097320,3010,3010,3010,3010,0
|
|
20231101,124000,128097320,3010,3010,3010,3010,17
|
|
20231101,123900,128046150,3010,3010,3010,3010,0
|
|
20231101,123800,128046150,3010,3010,3010,3010,0
|
|
20231101,123700,128046150,3010,3010,3010,3010,400
|
|
20231101,123600,126842150,3010,3010,3010,3010,0
|
|
20231101,123500,126842150,3010,3010,3010,3010,0
|
|
20231101,123400,126842150,3010,3010,3010,3010,0
|
|
20231101,123300,126842150,3010,3010,3010,3010,0
|
|
20231101,123200,126842150,3010,3010,3010,3010,0
|
|
20231101,123100,126842150,3010,3010,3010,3010,500
|
|
20231101,123000,125337150,3010,3010,3010,3010,0
|
|
20231101,122900,125337150,3010,3010,3010,3010,0
|
|
20231101,122800,125337150,3010,3010,3010,3010,0
|
|
20231101,122700,125337150,3010,3010,3010,3010,0
|
|
20231101,122600,125337150,3010,3010,3010,3010,0
|
|
20231101,122500,125337150,3010,3010,3010,3010,0
|
|
20231101,122400,125337150,3010,3010,3010,3010,0
|
|
20231101,122300,125337150,3010,3010,3010,3010,0
|
|
20231101,122200,125337150,3010,3010,3010,3010,0
|
|
20231101,122100,125337150,3010,3010,3010,3010,0
|
|
20231101,122000,125337150,3010,3010,3010,3010,0
|
|
20231101,121900,125337150,3010,3010,3010,3010,2
|
|
20231101,121800,125331130,3015,3015,3015,3015,80
|
|
20231101,121700,125089930,3005,3005,3005,3005,0
|
|
20231101,121600,125089930,3005,3005,3005,3005,0
|
|
20231101,121500,125089930,3005,3005,3005,3005,20
|
|
20231101,121400,125029830,3015,3015,3015,3015,20
|
|
20231101,121300,124969530,3005,3005,3005,3005,250
|
|
20231101,121200,124218280,3015,3015,3015,3015,10
|
|
20231101,121100,124188130,3015,3015,3015,3015,0
|
|
20231101,121000,124188130,3015,3015,3015,3015,10
|
|
20231101,120900,124157980,3020,3020,3020,3020,0
|
|
20231101,120800,124157980,3020,3020,3020,3020,0
|
|
20231101,120700,124157980,3020,3020,3020,3020,0
|
|
20231101,120600,124157980,3020,3020,3020,3020,0
|
|
20231101,120500,124157980,3020,3020,3020,3020,0
|
|
20231101,120400,124157980,3020,3020,3020,3020,0
|
|
20231101,120300,124157980,3020,3020,3020,3020,6000
|
|
20231101,120200,106037980,3020,3020,3020,3020,0
|
|
20231101,120100,106037980,3020,3020,3020,3020,2
|
|
20231101,120000,106031940,3010,3010,3010,3010,0
|
|
20231101,115900,106031940,3010,3010,3010,3010,0
|
|
20231101,115800,106031940,3010,3010,3010,3010,0
|
|
20231101,115700,106031940,3010,3010,3010,3010,0
|
|
20231101,115600,106031940,3010,3010,3010,3010,0
|
|
20231101,115500,106031940,3010,3010,3010,3010,0
|
|
20231101,115400,106031940,3010,3010,3010,3010,0
|
|
20231101,115300,106031940,3010,3010,3010,3010,120
|
|
20231101,115200,105670740,3005,3005,3005,3005,0
|
|
20231101,115100,105670740,3005,3005,3005,3005,0
|
|
20231101,115000,105670740,3005,3005,3005,3005,0
|
|
20231101,114900,105670740,3005,3005,3005,3005,0
|
|
20231101,114800,105670740,3005,3005,3005,3005,0
|
|
20231101,114700,105670740,3005,3005,3005,3005,0
|
|
20231101,114600,105670740,3005,3005,3005,3005,0
|
|
20231101,114500,105670740,3005,3005,3005,3005,0
|
|
20231101,114400,105670740,3005,3005,3005,3005,0
|
|
20231101,114300,105670740,3005,3010,3010,3005,377
|
|
20231101,114200,104537830,3010,3010,3010,3010,0
|
|
20231101,114100,104537830,3010,3010,3010,3010,0
|
|
20231101,114000,104537830,3010,3010,3010,3010,0
|
|
20231101,113900,104537830,3010,3010,3010,3010,1
|
|
20231101,113800,104534820,3010,3010,3010,3010,0
|
|
20231101,113700,104534820,3010,3010,3010,3010,568
|
|
20231101,113600,102825140,3010,3010,3010,3010,0
|
|
20231101,113500,102825140,3010,3010,3010,3010,0
|
|
20231101,113400,102825140,3010,3010,3010,3010,0
|
|
20231101,113300,102825140,3010,3010,3010,3010,0
|
|
20231101,113200,102825140,3010,3010,3010,3010,0
|
|
20231101,113100,102825140,3010,3010,3010,3010,0
|
|
20231101,113000,102825140,3010,3010,3010,3010,0
|
|
20231101,112900,102825140,3010,3010,3010,3010,0
|
|
20231101,112800,102825140,3010,3010,3010,3010,1
|
|
20231101,112700,102822130,3010,3010,3010,3010,0
|
|
20231101,112600,102822130,3010,3010,3010,3010,132
|
|
20231101,112500,102424810,3010,3010,3010,3010,0
|
|
20231101,112400,102424810,3010,3010,3010,3010,0
|
|
20231101,112300,102424810,3010,3010,3010,3010,0
|
|
20231101,112200,102424810,3010,3010,3010,3010,0
|
|
20231101,112100,102424810,3010,3010,3010,3010,0
|
|
20231101,112000,102424810,3010,3010,3010,3010,0
|
|
20231101,111900,102424810,3010,3010,3010,3010,0
|
|
20231101,111800,102424810,3010,3010,3010,3010,0
|
|
20231101,111700,102424810,3010,3010,3010,3010,0
|
|
20231101,111600,102424810,3010,3010,3010,3010,0
|
|
20231101,111500,102424810,3010,3000,3010,3000,2207
|
|
20231101,111400,95802860,3000,3000,3000,3000,800
|
|
20231101,111300,93402860,2995,3005,3005,2995,14268
|
|
20231101,111200,50612420,3010,3010,3010,3010,0
|
|
20231101,111100,50612420,3010,3010,3010,3010,0
|
|
20231101,111000,50612420,3010,3010,3010,3010,0
|
|
20231101,110900,50612420,3010,3010,3010,3010,0
|
|
20231101,110800,50612420,3010,3010,3010,3010,0
|
|
20231101,110700,50612420,3010,3010,3010,3010,0
|
|
20231101,110600,50612420,3010,3010,3010,3010,0
|
|
20231101,110500,50612420,3010,3010,3010,3010,0
|
|
20231101,110400,50612420,3010,3010,3010,3010,0
|
|
20231101,110300,50612420,3010,3010,3010,3010,0
|
|
20231101,110200,50612420,3010,3010,3010,3010,0
|
|
20231101,110100,50612420,3010,3010,3010,3010,0
|
|
20231101,110000,50612420,3010,3010,3010,3010,0
|
|
20231101,105900,50612420,3010,3010,3010,3010,20
|
|
20231101,105800,50552220,3010,3010,3010,3010,0
|
|
20231101,105700,50552220,3010,3010,3010,3010,20
|
|
20231101,105600,50492020,3010,3010,3010,3010,0
|
|
20231101,105500,50492020,3010,3015,3015,3010,391
|
|
20231101,105400,49314980,3025,3025,3025,3025,0
|
|
20231101,105300,49314980,3025,3025,3025,3025,60
|
|
20231101,105200,49133480,3025,3025,3025,3025,0
|
|
20231101,105100,49133480,3025,3025,3025,3025,0
|
|
20231101,105000,49133480,3025,3025,3025,3015,1875
|
|
20231101,104900,43461705,3025,3025,3025,3025,0
|
|
20231101,104800,43461705,3025,3025,3025,3025,212
|
|
20231101,104700,42820405,3015,3020,3020,3015,122
|
|
20231101,104600,42452075,3025,3025,3025,3025,0
|
|
20231101,104500,42452075,3025,3025,3025,3025,1000
|
|
20231101,104400,39427075,3020,3020,3020,3020,100
|
|
20231101,104300,39125075,3020,3020,3020,3020,12
|
|
20231101,104200,39088835,3020,3020,3020,3020,8
|
|
20231101,104100,39064675,3020,3020,3020,3020,22
|
|
20231101,104000,38998235,3020,3020,3020,3020,10
|
|
20231101,103900,38968035,3020,3020,3020,3020,14
|
|
20231101,103800,38925755,3020,3020,3020,3020,9
|
|
20231101,103700,38898575,3020,3020,3020,3020,28
|
|
20231101,103600,38814015,3015,3015,3015,3015,0
|
|
20231101,103500,38814015,3015,3015,3015,3015,0
|
|
20231101,103400,38814015,3015,3015,3015,3015,9
|
|
20231101,103300,38786880,3025,3025,3025,3025,0
|
|
20231101,103200,38786880,3025,3025,3025,3025,0
|
|
20231101,103100,38786880,3025,3025,3025,3025,0
|
|
20231101,103000,38786880,3025,3025,3025,3025,0
|
|
20231101,102900,38786880,3025,3025,3025,3025,0
|
|
20231101,102800,38786880,3025,3025,3025,3025,0
|
|
20231101,102700,38786880,3025,3025,3025,3025,0
|
|
20231101,102600,38786880,3025,3025,3025,3025,3
|
|
20231101,102500,38777805,3015,3015,3015,3015,0
|
|
20231101,102400,38777805,3015,3015,3015,3015,0
|
|
20231101,102300,38777805,3015,3015,3015,3015,0
|
|
20231101,102200,38777805,3015,3015,3015,3015,0
|
|
20231101,102100,38777805,3015,3025,3025,3015,120
|
|
20231101,102000,38415405,3030,3030,3030,3030,500
|
|
20231101,101900,36900405,3030,3030,3030,3030,0
|
|
20231101,101800,36900405,3030,3030,3030,3030,471
|
|
20231101,101700,35473275,3025,3025,3025,3025,0
|
|
20231101,101600,35473275,3025,3025,3025,3025,0
|
|
20231101,101500,35473275,3025,3025,3025,3025,0
|
|
20231101,101400,35473275,3025,3025,3025,3025,266
|
|
20231101,101300,34668625,3025,3025,3025,3025,263
|
|
20231101,101200,33873050,3025,3025,3025,3025,0
|
|
20231101,101100,33873050,3025,3025,3025,3025,1
|
|
20231101,101000,33870025,3025,3025,3025,3025,4
|
|
20231101,100900,33857925,3025,3025,3025,3025,0
|
|
20231101,100800,33857925,3025,3025,3025,3025,0
|
|
20231101,100700,33857925,3025,3025,3025,3025,0
|
|
20231101,100600,33857925,3025,3025,3025,3025,0
|
|
20231101,100500,33857925,3025,3025,3025,3025,0
|
|
20231101,100400,33857925,3025,3025,3025,3025,131
|
|
20231101,100300,33461650,3020,3020,3020,3020,0
|
|
20231101,100200,33461650,3020,3020,3020,3020,0
|
|
20231101,100100,33461650,3020,3020,3020,3020,0
|
|
20231101,100000,33461650,3020,3020,3020,3020,200
|
|
20231101,095900,32857650,3020,3020,3020,3020,0
|
|
20231101,095800,32857650,3020,3020,3020,3020,169
|
|
20231101,095700,32347270,3015,3015,3015,3015,3
|
|
20231101,095600,32338225,3010,3010,3010,3010,0
|
|
20231101,095500,32338225,3010,3010,3010,3010,0
|
|
20231101,095400,32338225,3010,3020,3020,3010,2530
|
|
20231101,095300,24721925,3020,3020,3020,3020,105
|
|
20231101,095200,24404825,3020,3020,3020,3020,0
|
|
20231101,095100,24404825,3020,3020,3020,3020,0
|
|
20231101,095000,24404825,3020,3020,3020,3020,0
|
|
20231101,094900,24404825,3020,3020,3020,3020,0
|
|
20231101,094800,24404825,3020,3020,3020,3020,1
|
|
20231101,094700,24401805,3010,3010,3010,3010,134
|
|
20231101,094600,23998465,3020,3020,3020,3020,0
|
|
20231101,094500,23998465,3020,3020,3020,3020,0
|
|
20231101,094400,23998465,3020,3020,3020,3020,0
|
|
20231101,094300,23998465,3020,3020,3020,3020,110
|
|
20231101,094200,23666265,3010,3010,3010,3010,366
|
|
20231101,094100,22564605,3020,3020,3020,3020,0
|
|
20231101,094000,22564605,3020,3020,3020,3020,0
|
|
20231101,093900,22564605,3020,3020,3020,3020,0
|
|
20231101,093800,22564605,3020,3020,3020,3020,0
|
|
20231101,093700,22564605,3020,3020,3020,3020,3
|
|
20231101,093600,22555545,3020,3020,3020,3020,2
|
|
20231101,093500,22549505,3010,3010,3010,3010,7
|
|
20231101,093400,22528435,3010,3010,3010,3010,13
|
|
20231101,093300,22489305,3005,3005,3005,3000,714
|
|
20231101,093200,20345750,3005,3015,3015,3005,1000
|
|
20231101,093100,17340475,3020,3020,3020,3020,1
|
|
20231101,093000,17337455,3020,3020,3020,3020,0
|
|
20231101,092900,17337455,3020,3020,3020,3020,396
|
|
20231101,092800,16141535,3020,3020,3020,3020,4
|
|
20231101,092700,16129455,3020,3020,3020,3020,1
|
|
20231101,092600,16126435,3020,3020,3020,3020,404
|
|
20231101,092500,14906355,3020,3020,3020,3020,0
|
|
20231101,092400,14906355,3020,3020,3020,3020,84
|
|
20231101,092300,14652675,3015,3015,3015,3015,0
|
|
20231101,092200,14652675,3015,3015,3015,3015,0
|
|
20231101,092100,14652675,3015,3015,3015,3010,501
|
|
20231101,092000,13144545,3015,3015,3015,3015,0
|
|
20231101,091900,13144545,3015,3015,3015,3015,0
|
|
20231101,091800,13144545,3015,3015,3015,3015,0
|
|
20231101,091700,13144545,3015,3015,3015,3015,0
|
|
20231101,091600,13144545,3015,3015,3015,3015,0
|
|
20231101,091500,13144545,3015,3015,3015,3015,161
|
|
20231101,091400,12659130,3015,3015,3015,3015,10
|
|
20231101,091300,12628980,3020,3020,3020,3020,40
|
|
20231101,091200,12508180,3005,3005,3005,3005,1
|
|
20231101,091100,12505175,3020,3020,3020,3020,0
|
|
20231101,091000,12505175,3020,3020,3020,3020,34
|
|
20231101,090900,12402495,3010,3010,3010,3010,2133
|
|
20231101,090800,5982165,3015,3015,3015,3015,0
|
|
20231101,090700,5982165,3015,3015,3015,3015,2
|
|
20231101,090600,5976135,3015,3015,3015,3015,0
|
|
20231101,090500,5976135,3015,3015,3015,3015,50
|
|
20231101,090400,5825385,3015,3015,3015,3015,0
|
|
20231101,090300,5825385,3015,3015,3015,3015,0
|
|
20231101,090200,5825385,3015,3015,3015,3015,0
|
|
20231101,090100,5825385,3015,3010,3015,3010,2
|
|
20231101,090000,5819360,2995,3005,3005,2995,1940
|