641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,193800,846083190,3715,3715,3715,3715,5909
|
|
20231101,193700,846083190,3715,3715,3715,3715,0
|
|
20231101,193600,846083190,3715,3715,3715,3715,0
|
|
20231101,193500,846083190,3715,3715,3715,3715,0
|
|
20231101,193400,846083190,3715,3715,3715,3715,0
|
|
20231101,193300,846083190,3715,3715,3715,3715,0
|
|
20231101,193200,846083190,3715,3715,3715,3715,0
|
|
20231101,193100,846083190,3715,3715,3715,3715,0
|
|
20231101,193000,846083190,3715,3715,3715,3715,0
|
|
20231101,192900,846083190,3715,3715,3715,3715,0
|
|
20231101,192800,846083190,3715,3715,3715,3715,0
|
|
20231101,192700,846083190,3715,3715,3715,3715,0
|
|
20231101,192600,846083190,3715,3715,3715,3715,0
|
|
20231101,192500,846083190,3715,3715,3715,3715,0
|
|
20231101,192400,846083190,3715,3715,3715,3715,0
|
|
20231101,192300,846083190,3715,3715,3715,3715,0
|
|
20231101,192200,846083190,3715,3715,3715,3715,0
|
|
20231101,192100,846083190,3715,3715,3715,3715,0
|
|
20231101,192000,846083190,3715,3715,3715,3715,0
|
|
20231101,191900,846083190,3715,3715,3715,3715,0
|
|
20231101,191800,846083190,3715,3715,3715,3715,0
|
|
20231101,191700,846083190,3715,3715,3715,3715,0
|
|
20231101,191600,846083190,3715,3715,3715,3715,0
|
|
20231101,191500,846083190,3715,3715,3715,3715,0
|
|
20231101,191400,846083190,3715,3715,3715,3715,0
|
|
20231101,191300,846083190,3715,3715,3715,3715,0
|
|
20231101,191200,846083190,3715,3715,3715,3715,0
|
|
20231101,191100,846083190,3715,3715,3715,3715,0
|
|
20231101,191000,846083190,3715,3715,3715,3715,0
|
|
20231101,190900,846083190,3715,3715,3715,3715,0
|
|
20231101,190800,846083190,3715,3715,3715,3715,5909
|
|
20231101,190700,846083190,3715,3715,3715,3715,0
|
|
20231101,190600,846083190,3715,3715,3715,3715,0
|
|
20231101,190500,846083190,3715,3715,3715,3715,0
|
|
20231101,190400,846083190,3715,3715,3715,3715,0
|
|
20231101,190300,846083190,3715,3715,3715,3715,0
|
|
20231101,190200,846083190,3715,3715,3715,3715,0
|
|
20231101,190100,846083190,3715,3715,3715,3715,0
|
|
20231101,190000,846083190,3715,3715,3715,3715,0
|
|
20231101,185900,846083190,3715,3715,3715,3715,0
|
|
20231101,185800,846083190,3715,3715,3715,3715,0
|
|
20231101,185700,846083190,3715,3715,3715,3715,0
|
|
20231101,185600,846083190,3715,3715,3715,3715,0
|
|
20231101,185500,846083190,3715,3715,3715,3715,0
|
|
20231101,185400,846083190,3715,3715,3715,3715,0
|
|
20231101,185300,846083190,3715,3715,3715,3715,0
|
|
20231101,185200,846083190,3715,3715,3715,3715,0
|
|
20231101,185100,846083190,3715,3715,3715,3715,0
|
|
20231101,185000,846083190,3715,3715,3715,3715,0
|
|
20231101,184900,846083190,3715,3715,3715,3715,0
|
|
20231101,184800,846083190,3715,3715,3715,3715,0
|
|
20231101,184700,846083190,3715,3715,3715,3715,0
|
|
20231101,184600,846083190,3715,3715,3715,3715,0
|
|
20231101,184500,846083190,3715,3715,3715,3715,0
|
|
20231101,184400,846083190,3715,3715,3715,3715,0
|
|
20231101,184300,846083190,3715,3715,3715,3715,0
|
|
20231101,184200,846083190,3715,3715,3715,3715,0
|
|
20231101,184100,846083190,3715,3715,3715,3715,0
|
|
20231101,184000,846083190,3715,3715,3715,3715,0
|
|
20231101,183900,846083190,3715,3715,3715,3715,0
|
|
20231101,183800,846083190,3715,3715,3715,3715,5909
|
|
20231101,183700,846083190,3715,3715,3715,3715,0
|
|
20231101,183600,846083190,3715,3715,3715,3715,0
|
|
20231101,183500,846083190,3715,3715,3715,3715,0
|
|
20231101,183400,846083190,3715,3715,3715,3715,0
|
|
20231101,183300,846083190,3715,3715,3715,3715,0
|
|
20231101,183200,846083190,3715,3715,3715,3715,0
|
|
20231101,183100,846083190,3715,3715,3715,3715,0
|
|
20231101,183000,846083190,3715,3715,3715,3715,0
|
|
20231101,182900,846083190,3715,3715,3715,3715,0
|
|
20231101,182800,846083190,3715,3715,3715,3715,0
|
|
20231101,182700,846083190,3715,3715,3715,3715,0
|
|
20231101,182600,846083190,3715,3715,3715,3715,0
|
|
20231101,182500,846083190,3715,3715,3715,3715,0
|
|
20231101,182400,846083190,3715,3715,3715,3715,0
|
|
20231101,182300,846083190,3715,3715,3715,3715,0
|
|
20231101,182200,846083190,3715,3715,3715,3715,0
|
|
20231101,182100,846083190,3715,3715,3715,3715,0
|
|
20231101,182000,846083190,3715,3715,3715,3715,0
|
|
20231101,181900,846083190,3715,3715,3715,3715,0
|
|
20231101,181800,846083190,3715,3715,3715,3715,0
|
|
20231101,181700,846083190,3715,3715,3715,3715,0
|
|
20231101,181600,846083190,3715,3715,3715,3715,0
|
|
20231101,181500,846083190,3715,3715,3715,3715,0
|
|
20231101,181400,846083190,3715,3715,3715,3715,0
|
|
20231101,181300,846083190,3715,3715,3715,3715,0
|
|
20231101,181200,846083190,3715,3715,3715,3715,0
|
|
20231101,181100,846083190,3715,3715,3715,3715,0
|
|
20231101,181000,846083190,3715,3715,3715,3715,0
|
|
20231101,180900,846083190,3715,3715,3715,3715,0
|
|
20231101,180800,846083190,3715,3715,3715,3715,5909
|
|
20231101,180700,846083190,3715,3715,3715,3715,0
|
|
20231101,180600,846083190,3715,3715,3715,3715,0
|
|
20231101,180500,846083190,3715,3715,3715,3715,0
|
|
20231101,180400,846083190,3715,3715,3715,3715,0
|
|
20231101,180300,846083190,3715,3715,3715,3715,0
|
|
20231101,180200,846083190,3715,3715,3715,3715,0
|
|
20231101,180100,846083190,3715,3715,3715,3715,0
|
|
20231101,180000,846083190,3715,3715,3715,3715,0
|
|
20231101,175900,846083190,3715,3715,3715,3715,0
|
|
20231101,175800,846083190,3715,3715,3715,3715,0
|
|
20231101,175700,846083190,3715,3715,3715,3715,0
|
|
20231101,175600,846083190,3715,3715,3715,3715,0
|
|
20231101,175500,846083190,3715,3715,3715,3715,0
|
|
20231101,175400,846083190,3715,3715,3715,3715,0
|
|
20231101,175300,846083190,3715,3715,3715,3715,0
|
|
20231101,175200,846083190,3715,3715,3715,3715,0
|
|
20231101,175100,846083190,3715,3715,3715,3715,0
|
|
20231101,175000,846083190,3715,3715,3715,3715,0
|
|
20231101,174900,846083190,3715,3715,3715,3715,0
|
|
20231101,174800,846083190,3715,3715,3715,3715,0
|
|
20231101,174700,846083190,3715,3715,3715,3715,0
|
|
20231101,174600,846083190,3715,3715,3715,3715,0
|
|
20231101,174500,846083190,3715,3715,3715,3715,0
|
|
20231101,174400,846083190,3715,3715,3715,3715,0
|
|
20231101,174300,846083190,3715,3715,3715,3715,0
|
|
20231101,174200,846083190,3715,3715,3715,3715,0
|
|
20231101,174100,846083190,3715,3715,3715,3715,0
|
|
20231101,174000,846083190,3715,3715,3715,3715,0
|
|
20231101,173900,846083190,3715,3715,3715,3715,0
|
|
20231101,173800,846083190,3715,3715,3715,3715,5909
|
|
20231101,173700,846083190,3715,3715,3715,3715,0
|
|
20231101,173600,846083190,3715,3715,3715,3715,0
|
|
20231101,173500,846083190,3715,3715,3715,3715,0
|
|
20231101,173400,846083190,3715,3715,3715,3715,0
|
|
20231101,173300,846083190,3715,3715,3715,3715,0
|
|
20231101,173200,846083190,3715,3715,3715,3715,0
|
|
20231101,173100,846083190,3715,3715,3715,3715,0
|
|
20231101,173000,846083190,3715,3715,3715,3715,0
|
|
20231101,172900,846083190,3715,3715,3715,3715,0
|
|
20231101,172800,846083190,3715,3715,3715,3715,0
|
|
20231101,172700,846083190,3715,3715,3715,3715,0
|
|
20231101,172600,846083190,3715,3715,3715,3715,0
|
|
20231101,172500,846083190,3715,3715,3715,3715,0
|
|
20231101,172400,846083190,3715,3715,3715,3715,0
|
|
20231101,172300,846083190,3715,3715,3715,3715,0
|
|
20231101,172200,846083190,3715,3715,3715,3715,0
|
|
20231101,172100,846083190,3715,3715,3715,3715,0
|
|
20231101,172000,846083190,3715,3715,3715,3715,0
|
|
20231101,171900,846083190,3715,3715,3715,3715,0
|
|
20231101,171800,846083190,3715,3715,3715,3715,0
|
|
20231101,171700,846083190,3715,3715,3715,3715,0
|
|
20231101,171600,846083190,3715,3715,3715,3715,0
|
|
20231101,171500,846083190,3715,3715,3715,3715,0
|
|
20231101,171400,846083190,3715,3715,3715,3715,0
|
|
20231101,171300,846083190,3715,3715,3715,3715,0
|
|
20231101,171200,846083190,3715,3715,3715,3715,0
|
|
20231101,171100,846083190,3715,3715,3715,3715,0
|
|
20231101,171000,846083190,3715,3715,3715,3715,0
|
|
20231101,170900,846083190,3715,3715,3715,3715,0
|
|
20231101,170800,846083190,3715,3715,3715,3715,5909
|
|
20231101,170700,846083190,3715,3715,3715,3715,0
|
|
20231101,170600,846083190,3715,3715,3715,3715,0
|
|
20231101,170500,846083190,3715,3715,3715,3715,0
|
|
20231101,170400,846083190,3715,3715,3715,3715,0
|
|
20231101,170300,846083190,3715,3715,3715,3715,0
|
|
20231101,170200,846083190,3715,3715,3715,3715,0
|
|
20231101,170100,846083190,3715,3715,3715,3715,0
|
|
20231101,170000,846083190,3715,3715,3715,3715,0
|
|
20231101,165900,846083190,3715,3715,3715,3715,0
|
|
20231101,165800,846083190,3715,3715,3715,3715,0
|
|
20231101,165700,846083190,3715,3715,3715,3715,0
|
|
20231101,165600,846083190,3715,3715,3715,3715,0
|
|
20231101,165500,846083190,3715,3715,3715,3715,0
|
|
20231101,165400,846083190,3715,3715,3715,3715,0
|
|
20231101,165300,846083190,3715,3715,3715,3715,0
|
|
20231101,165200,846083190,3715,3715,3715,3715,0
|
|
20231101,165100,846083190,3715,3715,3715,3715,0
|
|
20231101,165000,846083190,3715,3715,3715,3715,0
|
|
20231101,164900,846083190,3715,3715,3715,3715,0
|
|
20231101,164800,846083190,3715,3715,3715,3715,0
|
|
20231101,164700,846083190,3715,3715,3715,3715,0
|
|
20231101,164600,846083190,3715,3715,3715,3715,0
|
|
20231101,164500,846083190,3715,3715,3715,3715,0
|
|
20231101,164400,846083190,3715,3715,3715,3715,0
|
|
20231101,164300,846083190,3715,3715,3715,3715,0
|
|
20231101,164200,846083190,3715,3715,3715,3715,0
|
|
20231101,164100,846083190,3715,3715,3715,3715,0
|
|
20231101,164000,846083190,3715,3715,3715,3715,0
|
|
20231101,163900,846083190,3715,3715,3715,3715,0
|
|
20231101,163800,846083190,3715,3715,3715,3715,5909
|
|
20231101,163700,846083190,3715,3715,3715,3715,0
|
|
20231101,163600,846083190,3715,3715,3715,3715,0
|
|
20231101,163500,846083190,3715,3715,3715,3715,0
|
|
20231101,163400,846083190,3715,3715,3715,3715,0
|
|
20231101,163300,846083190,3715,3715,3715,3715,0
|
|
20231101,163200,846083190,3715,3715,3715,3715,0
|
|
20231101,163100,846083190,3715,3715,3715,3715,0
|
|
20231101,163000,846083190,3715,3715,3715,3715,0
|
|
20231101,162900,846083190,3715,3715,3715,3715,0
|
|
20231101,162800,846083190,3715,3715,3715,3715,0
|
|
20231101,162700,846083190,3715,3715,3715,3715,0
|
|
20231101,162600,846083190,3715,3715,3715,3715,0
|
|
20231101,162500,846083190,3715,3715,3715,3715,0
|
|
20231101,162400,846083190,3715,3715,3715,3715,0
|
|
20231101,162300,846083190,3715,3715,3715,3715,0
|
|
20231101,162200,846083190,3715,3715,3715,3715,0
|
|
20231101,162100,846083190,3715,3715,3715,3715,0
|
|
20231101,162000,846083190,3715,3715,3715,3715,0
|
|
20231101,161900,846083190,3715,3715,3715,3715,0
|
|
20231101,161800,846083190,3715,3715,3715,3715,0
|
|
20231101,161700,846083190,3715,3715,3715,3715,0
|
|
20231101,161600,846083190,3715,3715,3715,3715,0
|
|
20231101,161500,846083190,3715,3715,3715,3715,0
|
|
20231101,161400,846083190,3715,3715,3715,3715,0
|
|
20231101,161300,846083190,3715,3715,3715,3715,0
|
|
20231101,161200,846083190,3715,3715,3715,3715,0
|
|
20231101,161100,846083190,3715,3715,3715,3715,0
|
|
20231101,161000,846083190,3715,3715,3715,3715,0
|
|
20231101,160900,846083190,3715,3715,3715,3715,0
|
|
20231101,160800,846083190,3715,3715,3715,3715,5909
|
|
20231101,160700,846083190,3715,3715,3715,3715,0
|
|
20231101,160600,846083190,3715,3715,3715,3715,0
|
|
20231101,160500,846083190,3715,3715,3715,3715,0
|
|
20231101,160400,846083190,3715,3715,3715,3715,0
|
|
20231101,160300,846083190,3715,3715,3715,3715,0
|
|
20231101,160200,846083190,3715,3715,3715,3715,0
|
|
20231101,160100,846083190,3715,3715,3715,3715,0
|
|
20231101,160000,846083190,3715,3715,3715,3715,0
|
|
20231101,155900,846083190,3715,3715,3715,3715,0
|
|
20231101,155800,846083190,3715,3715,3715,3715,0
|
|
20231101,155700,846083190,3715,3715,3715,3715,0
|
|
20231101,155600,846083190,3715,3715,3715,3715,0
|
|
20231101,155500,846083190,3715,3715,3715,3715,0
|
|
20231101,155400,846083190,3715,3715,3715,3715,0
|
|
20231101,155300,846083190,3715,3715,3715,3715,0
|
|
20231101,155200,846083190,3715,3715,3715,3715,0
|
|
20231101,155100,846083190,3715,3715,3715,3715,0
|
|
20231101,155000,846083190,3715,3715,3715,3715,0
|
|
20231101,154900,846083190,3715,3715,3715,3715,0
|
|
20231101,154800,846083190,3715,3715,3715,3715,0
|
|
20231101,154700,846083190,3715,3715,3715,3715,0
|
|
20231101,154600,846083190,3715,3715,3715,3715,0
|
|
20231101,154500,846083190,3715,3715,3715,3715,0
|
|
20231101,154400,846083190,3715,3715,3715,3715,0
|
|
20231101,154300,846083190,3715,3715,3715,3715,0
|
|
20231101,154200,846083190,3715,3715,3715,3715,0
|
|
20231101,154100,846083190,3715,3715,3715,3715,0
|
|
20231101,154000,846083190,3715,3715,3715,3715,0
|
|
20231101,153900,846083190,3715,3715,3715,3715,0
|
|
20231101,153800,846083190,3715,3715,3715,3715,5909
|
|
20231101,153700,846083190,3715,3715,3715,3715,0
|
|
20231101,153600,846083190,3715,3715,3715,3715,0
|
|
20231101,153500,846083190,3715,3715,3715,3715,0
|
|
20231101,153400,846083190,3715,3715,3715,3715,0
|
|
20231101,153300,846083190,3715,3715,3715,3715,0
|
|
20231101,153200,846083190,3715,3715,3715,3715,0
|
|
20231101,153100,846083190,3715,3715,3715,3715,0
|
|
20231101,153000,846083190,3715,3715,3715,3715,5909
|
|
20231101,152900,824131255,3705,3705,3705,3705,0
|
|
20231101,152800,824131255,3705,3705,3705,3705,0
|
|
20231101,152700,824131255,3705,3705,3705,3705,0
|
|
20231101,152600,824131255,3705,3705,3705,3705,0
|
|
20231101,152500,824131255,3705,3705,3705,3705,0
|
|
20231101,152400,824131255,3705,3705,3705,3705,0
|
|
20231101,152300,824131255,3705,3705,3705,3705,0
|
|
20231101,152200,824131255,3705,3705,3705,3705,0
|
|
20231101,152100,824131255,3705,3705,3705,3705,0
|
|
20231101,152000,824131255,3705,3705,3705,3705,0
|
|
20231101,151900,824131255,3705,3720,3720,3700,5421
|
|
20231101,151800,804023895,3725,3725,3725,3725,0
|
|
20231101,151700,804023895,3725,3720,3725,3715,3566
|
|
20231101,151600,790772585,3720,3715,3720,3715,1035
|
|
20231101,151500,786922415,3715,3715,3715,3715,796
|
|
20231101,151400,783965275,3715,3720,3720,3715,3026
|
|
20231101,151300,772720030,3725,3715,3725,3715,2259
|
|
20231101,151200,764321595,3715,3710,3715,3710,317
|
|
20231101,151100,763143970,3710,3715,3715,3710,25
|
|
20231101,151000,763051140,3710,3710,3710,3710,74
|
|
20231101,150900,762776600,3720,3710,3720,3710,43
|
|
20231101,150800,762616870,3720,3720,3725,3720,10
|
|
20231101,150700,762579665,3720,3710,3720,3710,235
|
|
20231101,150600,761706625,3715,3710,3715,3700,1394
|
|
20231101,150500,756527960,3710,3710,3710,3700,2688
|
|
20231101,150400,746566840,3710,3715,3715,3710,1002
|
|
20231101,150300,742844440,3715,3725,3725,3715,7802
|
|
20231101,150200,713847825,3725,3730,3730,3725,4
|
|
20231101,150100,713832920,3725,3725,3725,3725,14
|
|
20231101,150000,713780770,3725,3730,3735,3725,34
|
|
20231101,145900,713653960,3740,3740,3740,3740,0
|
|
20231101,145800,713653960,3740,3740,3740,3740,322
|
|
20231101,145700,712449680,3735,3730,3735,3730,1173
|
|
20231101,145600,708068585,3730,3730,3735,3730,37
|
|
20231101,145500,707930480,3730,3735,3735,3730,40
|
|
20231101,145400,707781185,3735,3735,3735,3735,18
|
|
20231101,145300,707713955,3735,3735,3735,3735,1
|
|
20231101,145200,707710220,3735,3735,3735,3735,63
|
|
20231101,145100,707474915,3735,3740,3740,3735,33
|
|
20231101,145000,707351565,3735,3735,3735,3735,19
|
|
20231101,144900,707280600,3730,3730,3730,3730,114
|
|
20231101,144800,706855380,3735,3740,3740,3735,27
|
|
20231101,144700,706754440,3735,3735,3735,3735,17
|
|
20231101,144600,706690945,3740,3735,3740,3735,27
|
|
20231101,144500,706590005,3740,3735,3740,3735,338
|
|
20231101,144400,705326075,3735,3735,3735,3735,0
|
|
20231101,144300,705326075,3735,3735,3735,3735,36
|
|
20231101,144200,705191615,3735,3735,3735,3735,464
|
|
20231101,144100,703458575,3740,3735,3740,3735,34
|
|
20231101,144000,703331485,3735,3740,3740,3735,34
|
|
20231101,143900,703204400,3735,3735,3735,3735,0
|
|
20231101,143800,703204400,3735,3740,3740,3735,533
|
|
20231101,143700,701213550,3735,3735,3735,3735,1076
|
|
20231101,143600,697194690,3735,3730,3735,3730,203
|
|
20231101,143500,696437405,3730,3740,3740,3730,1175
|
|
20231101,143400,692048795,3735,3735,3735,3735,10
|
|
20231101,143300,692011445,3735,3745,3745,3735,34
|
|
20231101,143200,691884260,3740,3740,3740,3740,14
|
|
20231101,143100,691831900,3745,3740,3745,3740,33
|
|
20231101,143000,691708385,3740,3740,3740,3740,8
|
|
20231101,142900,691678465,3735,3740,3740,3735,66
|
|
20231101,142800,691431695,3740,3740,3740,3740,109
|
|
20231101,142700,691024035,3740,3735,3740,3735,22
|
|
20231101,142600,690941825,3740,3745,3745,3740,21
|
|
20231101,142500,690863185,3745,3745,3745,3745,19
|
|
20231101,142400,690792030,3735,3735,3735,3735,14
|
|
20231101,142300,690739740,3745,3745,3745,3745,19
|
|
20231101,142200,690668585,3740,3740,3740,3740,8
|
|
20231101,142100,690638665,3745,3740,3745,3740,27
|
|
20231101,142000,690537590,3740,3740,3740,3740,189
|
|
20231101,141900,689830730,3735,3735,3735,3735,11
|
|
20231101,141800,689789645,3735,3735,3735,3735,8
|
|
20231101,141700,689759765,3740,3740,3740,3740,2
|
|
20231101,141600,689752285,3735,3730,3735,3730,33
|
|
20231101,141500,689629100,3735,3735,3735,3735,19
|
|
20231101,141400,689558135,3730,3730,3730,3730,14
|
|
20231101,141300,689505915,3730,3730,3730,3730,1
|
|
20231101,141200,689502185,3725,3725,3725,3725,8
|
|
20231101,141100,689472385,3725,3725,3725,3725,313
|
|
20231101,141000,688306460,3720,3725,3725,3720,34
|
|
20231101,140900,688179880,3720,3720,3720,3720,14
|
|
20231101,140800,688127800,3725,3725,3725,3725,19
|
|
20231101,140700,688057025,3725,3735,3735,3725,1899
|
|
20231101,140600,680975630,3745,3745,3745,3740,462
|
|
20231101,140500,679247155,3745,3750,3750,3745,630
|
|
20231101,140400,676887710,3745,3745,3745,3745,4
|
|
20231101,140300,676872730,3745,3745,3745,3745,257
|
|
20231101,140200,675910265,3740,3740,3740,3740,0
|
|
20231101,140100,675910265,3740,3750,3750,3740,274
|
|
20231101,140000,674884155,3750,3750,3750,3750,9
|
|
20231101,135900,674850405,3745,3745,3745,3745,14
|
|
20231101,135800,674797975,3750,3755,3755,3750,26
|
|
20231101,135700,674700380,3750,3750,3750,3750,0
|
|
20231101,135600,674700380,3750,3750,3755,3750,31
|
|
20231101,135500,674584035,3750,3750,3755,3750,255
|
|
20231101,135400,673627760,3745,3745,3745,3745,92
|
|
20231101,135300,673283220,3740,3745,3745,3740,276
|
|
20231101,135200,672249880,3740,3745,3745,3740,493
|
|
20231101,135100,670405560,3750,3740,3750,3740,133
|
|
20231101,135000,669907950,3745,3745,3745,3745,19
|
|
20231101,134900,669836795,3750,3750,3750,3750,0
|
|
20231101,134800,669836795,3750,3750,3750,3750,19
|
|
20231101,134700,669765545,3750,3750,3750,3750,0
|
|
20231101,134600,669765545,3750,3735,3750,3735,1672
|
|
20231101,134500,663507230,3735,3735,3735,3735,178
|
|
20231101,134400,662842400,3730,3735,3735,3730,114
|
|
20231101,134300,662416680,3735,3730,3735,3730,133
|
|
20231101,134200,661919995,3735,3735,3735,3735,0
|
|
20231101,134100,661919995,3735,3735,3735,3735,27
|
|
20231101,134000,661819150,3740,3740,3740,3740,19
|
|
20231101,133900,661748090,3735,3735,3735,3735,250
|
|
20231101,133800,660814340,3735,3730,3735,3730,623
|
|
20231101,133700,658487495,3725,3725,3725,3725,9
|
|
20231101,133600,658453970,3730,3730,3730,3730,19
|
|
20231101,133500,658383100,3725,3745,3745,3725,5033
|
|
20231101,133400,639634795,3740,3735,3740,3735,39
|
|
20231101,133300,639489100,3720,3730,3730,3720,560
|
|
20231101,133200,637405660,3720,3720,3720,3720,8
|
|
20231101,133100,637375900,3730,3725,3730,3725,27
|
|
20231101,133000,637275230,3720,3730,3730,3715,476
|
|
20231101,132900,635504530,3720,3720,3720,3720,414
|
|
20231101,132800,633964450,3730,3730,3730,3730,50
|
|
20231101,132700,633777950,3730,3730,3730,3730,0
|
|
20231101,132600,633777950,3730,3730,3730,3730,19
|
|
20231101,132500,633707080,3725,3725,3725,3725,8
|
|
20231101,132400,633677280,3720,3720,3720,3720,14
|
|
20231101,132300,633625200,3730,3730,3730,3730,19
|
|
20231101,132200,633554330,3725,3725,3725,3725,971
|
|
20231101,132100,629937355,3730,3730,3730,3730,239
|
|
20231101,132000,629045885,3730,3730,3730,3730,114
|
|
20231101,131900,628620665,3730,3730,3730,3730,0
|
|
20231101,131800,628620665,3730,3740,3740,3730,541
|
|
20231101,131700,626600075,3740,3740,3740,3740,1
|
|
20231101,131600,626596335,3740,3740,3740,3740,5
|
|
20231101,131500,626577635,3730,3730,3730,3730,55
|
|
20231101,131400,626372485,3725,3720,3725,3720,29
|
|
20231101,131300,626264500,3720,3720,3720,3715,36
|
|
20231101,131200,626130650,3720,3720,3720,3720,0
|
|
20231101,131100,626130650,3720,3720,3720,3720,24
|
|
20231101,131000,626041370,3720,3720,3720,3720,29
|
|
20231101,130900,625933490,3730,3725,3730,3725,10
|
|
20231101,130800,625896230,3720,3720,3720,3720,314
|
|
20231101,130700,624728150,3725,3725,3725,3725,100
|
|
20231101,130600,624355650,3730,3730,3730,3730,1557
|
|
20231101,130500,618548040,3735,3735,3735,3735,0
|
|
20231101,130400,618548040,3735,3735,3735,3735,8
|
|
20231101,130300,618518160,3735,3735,3735,3735,8
|
|
20231101,130200,618488280,3725,3725,3725,3725,0
|
|
20231101,130100,618488280,3725,3730,3730,3725,100
|
|
20231101,130000,618115625,3740,3735,3740,3735,2
|
|
20231101,125900,618108150,3740,3740,3740,3730,118
|
|
20231101,125800,617667985,3745,3745,3745,3745,0
|
|
20231101,125700,617667985,3745,3745,3745,3745,1
|
|
20231101,125600,617664240,3740,3740,3740,3740,0
|
|
20231101,125500,617664240,3740,3740,3740,3740,0
|
|
20231101,125400,617664240,3740,3740,3740,3740,0
|
|
20231101,125300,617664240,3740,3745,3745,3740,2370
|
|
20231101,125200,608793865,3760,3760,3760,3760,0
|
|
20231101,125100,608793865,3760,3760,3760,3760,1
|
|
20231101,125000,608790105,3750,3750,3750,3750,0
|
|
20231101,124900,608790105,3750,3750,3750,3750,873
|
|
20231101,124800,605516355,3750,3750,3750,3750,10
|
|
20231101,124700,605478855,3750,3750,3750,3750,114
|
|
20231101,124600,605051355,3750,3750,3750,3750,3
|
|
20231101,124500,605040105,3760,3760,3760,3760,0
|
|
20231101,124400,605040105,3760,3760,3760,3760,1
|
|
20231101,124300,605036345,3750,3750,3750,3750,1834
|
|
20231101,124200,598158845,3765,3765,3765,3765,0
|
|
20231101,124100,598158845,3765,3765,3765,3765,0
|
|
20231101,124000,598158845,3765,3755,3770,3755,6373
|
|
20231101,123900,574158410,3755,3755,3755,3755,0
|
|
20231101,123800,574158410,3755,3755,3755,3755,0
|
|
20231101,123700,574158410,3755,3755,3755,3755,101
|
|
20231101,123600,573779155,3755,3755,3755,3755,197
|
|
20231101,123500,573039420,3760,3760,3760,3760,335
|
|
20231101,123400,571779820,3755,3755,3755,3755,4
|
|
20231101,123300,571764800,3760,3760,3760,3760,261
|
|
20231101,123200,570783440,3750,3750,3750,3750,0
|
|
20231101,123100,570783440,3750,3750,3750,3750,0
|
|
20231101,123000,570783440,3750,3750,3750,3750,0
|
|
20231101,122900,570783440,3750,3750,3750,3750,0
|
|
20231101,122800,570783440,3750,3750,3750,3750,0
|
|
20231101,122700,570783440,3750,3750,3750,3750,39
|
|
20231101,122600,570637190,3760,3760,3760,3760,9
|
|
20231101,122500,570603350,3760,3760,3760,3760,0
|
|
20231101,122400,570603350,3760,3760,3760,3760,1002
|
|
20231101,122300,566835830,3760,3765,3765,3760,6
|
|
20231101,122200,566813255,3765,3765,3765,3765,20
|
|
20231101,122100,566737955,3765,3760,3765,3760,1300
|
|
20231101,122000,561848455,3740,3740,3740,3740,0
|
|
20231101,121900,561848455,3740,3735,3740,3735,6200
|
|
20231101,121800,538690435,3730,3730,3730,3730,174
|
|
20231101,121700,538041415,3730,3725,3730,3725,804
|
|
20231101,121600,535042500,3725,3725,3725,3725,0
|
|
20231101,121500,535042500,3725,3725,3725,3725,0
|
|
20231101,121400,535042500,3725,3725,3725,3725,0
|
|
20231101,121300,535042500,3725,3725,3725,3725,20
|
|
20231101,121200,534968000,3730,3730,3730,3730,0
|
|
20231101,121100,534968000,3730,3730,3730,3730,0
|
|
20231101,121000,534968000,3730,3730,3730,3730,450
|
|
20231101,120900,533289500,3725,3720,3725,3720,638
|
|
20231101,120800,530914710,3720,3720,3720,3720,0
|
|
20231101,120700,530914710,3720,3720,3720,3720,0
|
|
20231101,120600,530914710,3720,3720,3720,3720,1
|
|
20231101,120500,530910990,3720,3720,3720,3720,0
|
|
20231101,120400,530910990,3720,3720,3720,3720,0
|
|
20231101,120300,530910990,3720,3720,3720,3720,423
|
|
20231101,120200,529337430,3725,3730,3730,3725,200
|
|
20231101,120100,528592275,3730,3730,3730,3730,268
|
|
20231101,120000,527592635,3750,3750,3750,3735,1983
|
|
20231101,115900,520165030,3745,3745,3745,3745,9
|
|
20231101,115800,520131325,3750,3745,3750,3745,134
|
|
20231101,115700,519629110,3745,3740,3745,3740,130
|
|
20231101,115600,519142310,3745,3745,3745,3745,71
|
|
20231101,115500,518876415,3745,3740,3745,3740,76
|
|
20231101,115400,518591845,3745,3745,3745,3745,149
|
|
20231101,115300,518033840,3750,3750,3750,3750,137
|
|
20231101,115200,517520090,3750,3750,3750,3750,0
|
|
20231101,115100,517520090,3750,3740,3750,3740,111
|
|
20231101,115000,517104250,3740,3735,3740,3735,183
|
|
20231101,114900,516420420,3735,3730,3735,3730,133
|
|
20231101,114800,515923680,3735,3735,3735,3735,1
|
|
20231101,114700,515919945,3735,3735,3735,3735,185
|
|
20231101,114600,515228970,3735,3735,3735,3735,128
|
|
20231101,114500,514750890,3735,3730,3735,3730,115
|
|
20231101,114400,514321380,3735,3735,3735,3735,0
|
|
20231101,114300,514321380,3735,3735,3735,3720,159
|
|
20231101,114200,513727600,3735,3735,3735,3735,153
|
|
20231101,114100,513156145,3735,3735,3735,3735,154
|
|
20231101,114000,512580955,3735,3735,3735,3735,1
|
|
20231101,113900,512577220,3735,3720,3735,3720,162
|
|
20231101,113800,511972165,3735,3735,3735,3735,136
|
|
20231101,113700,511464205,3735,3730,3735,3730,163
|
|
20231101,113600,510855715,3730,3730,3730,3730,0
|
|
20231101,113500,510855715,3730,3730,3730,3730,413
|
|
20231101,113400,509315225,3730,3730,3730,3730,129
|
|
20231101,113300,508834055,3725,3725,3725,3720,871
|
|
20231101,113200,505589805,3730,3730,3755,3730,11428
|
|
20231101,113100,462718045,3730,3725,3730,3725,163
|
|
20231101,113000,462110100,3730,3725,3730,3725,135
|
|
20231101,112900,461606580,3725,3730,3730,3725,136
|
|
20231101,112800,461099305,3735,3735,3735,3735,0
|
|
20231101,112700,461099305,3735,3735,3735,3735,112
|
|
20231101,112600,460680985,3735,3735,3735,3735,130
|
|
20231101,112500,460195435,3740,3735,3740,3735,137
|
|
20231101,112400,459683715,3735,3735,3735,3735,50
|
|
20231101,112300,459496965,3735,3690,3735,3685,1316
|
|
20231101,112200,454629325,3695,3695,3695,3695,498
|
|
20231101,112100,452789215,3695,3685,3695,3685,150
|
|
20231101,112000,452235650,3685,3705,3705,3675,3453
|
|
20231101,111900,439484155,3705,3705,3705,3705,147
|
|
20231101,111800,438939520,3705,3705,3705,3705,199
|
|
20231101,111700,438202225,3705,3710,3710,3700,2084
|
|
20231101,111600,430480560,3730,3730,3730,3730,0
|
|
20231101,111500,430480560,3730,3725,3730,3725,130
|
|
20231101,111400,429995665,3740,3720,3740,3720,161
|
|
20231101,111300,429393745,3720,3720,3725,3710,1332
|
|
20231101,111200,424449985,3725,3725,3725,3725,0
|
|
20231101,111100,424449985,3725,3720,3725,3720,110
|
|
20231101,111000,424040360,3720,3720,3725,3720,179
|
|
20231101,110900,423374385,3720,3715,3720,3715,178
|
|
20231101,110800,422712295,3715,3715,3715,3715,0
|
|
20231101,110700,422712295,3715,3715,3715,3715,114
|
|
20231101,110600,422288785,3715,3715,3715,3715,161
|
|
20231101,110500,421690670,3705,3715,3715,3705,339
|
|
20231101,110400,420433305,3715,3715,3715,3715,0
|
|
20231101,110300,420433305,3715,3710,3715,3710,173
|
|
20231101,110200,419790685,3715,3715,3715,3715,126
|
|
20231101,110100,419322595,3715,3715,3715,3715,125
|
|
20231101,110000,418858220,3715,3715,3715,3715,0
|
|
20231101,105900,418858220,3715,3705,3715,3705,528
|
|
20231101,105800,416901005,3705,3720,3720,3705,2483
|
|
20231101,105700,407696090,3720,3740,3740,3720,1397
|
|
20231101,105600,402496645,3725,3725,3725,3725,204
|
|
20231101,105500,401736745,3740,3740,3740,3740,141
|
|
20231101,105400,401209405,3740,3730,3740,3730,303
|
|
20231101,105300,400077855,3730,3745,3750,3730,2764
|
|
20231101,105200,389762245,3745,3750,3750,3745,3229
|
|
20231101,105100,377654095,3755,3755,3760,3755,1356
|
|
20231101,105000,372561380,3760,3765,3765,3760,344
|
|
20231101,104900,371267220,3760,3760,3765,3760,287
|
|
20231101,104800,370187380,3765,3765,3765,3765,0
|
|
20231101,104700,370187380,3765,3760,3765,3760,131
|
|
20231101,104600,369694435,3760,3765,3765,3760,1534
|
|
20231101,104500,363926095,3760,3765,3765,3760,1130
|
|
20231101,104400,359676725,3765,3750,3765,3750,132
|
|
20231101,104300,359180355,3765,3760,3765,3755,817
|
|
20231101,104200,356108165,3755,3755,3760,3755,263
|
|
20231101,104100,355119925,3760,3765,3765,3760,1376
|
|
20231101,104000,349945165,3770,3770,3770,3770,0
|
|
20231101,103900,349945165,3770,3770,3770,3760,240
|
|
20231101,103800,349040985,3765,3760,3770,3760,6011
|
|
20231101,103700,326428855,3760,3760,3760,3760,280
|
|
20231101,103600,325376055,3755,3755,3755,3755,0
|
|
20231101,103500,325376055,3755,3750,3755,3750,1396
|
|
20231101,103400,320139180,3750,3750,3750,3750,139
|
|
20231101,103300,319617930,3740,3740,3740,3740,157
|
|
20231101,103200,319030750,3740,3740,3740,3730,1019
|
|
20231101,103100,315223275,3750,3750,3750,3750,118
|
|
20231101,103000,314780775,3740,3750,3750,3740,707
|
|
20231101,102900,312135515,3740,3740,3740,3740,657
|
|
20231101,102800,309678335,3740,3740,3740,3740,122
|
|
20231101,102700,309222055,3740,3735,3740,3735,544
|
|
20231101,102600,307189430,3735,3735,3735,3735,145
|
|
20231101,102500,306647855,3735,3740,3740,3730,9628
|
|
20231101,102400,270659625,3750,3745,3750,3740,2356
|
|
20231101,102300,261844495,3745,3750,3750,3745,757
|
|
20231101,102200,259006745,3755,3755,3755,3755,155
|
|
20231101,102100,258424720,3755,3755,3755,3755,0
|
|
20231101,102000,258424720,3755,3750,3755,3750,394
|
|
20231101,101900,256946550,3750,3750,3750,3750,1846
|
|
20231101,101800,250024050,3750,3750,3750,3750,0
|
|
20231101,101700,250024050,3750,3755,3755,3750,959
|
|
20231101,101600,246425230,3760,3760,3760,3760,0
|
|
20231101,101500,246425230,3760,3760,3760,3760,0
|
|
20231101,101400,246425230,3760,3760,3760,3760,0
|
|
20231101,101300,246425230,3760,3760,3760,3760,4640
|
|
20231101,101200,228978830,3755,3750,3755,3750,710
|
|
20231101,101100,226312795,3745,3745,3745,3745,0
|
|
20231101,101000,226312795,3745,3745,3745,3745,1
|
|
20231101,100900,226309050,3745,3750,3750,3745,944
|
|
20231101,100800,222772520,3745,3750,3750,3745,558
|
|
20231101,100700,220680295,3755,3755,3755,3755,53
|
|
20231101,100600,220481280,3760,3760,3760,3760,0
|
|
20231101,100500,220481280,3760,3755,3760,3755,1679
|
|
20231101,100400,214175175,3755,3755,3755,3755,112
|
|
20231101,100300,213754615,3750,3750,3750,3750,2
|
|
20231101,100200,213747115,3755,3775,3775,3755,908
|
|
20231101,100100,210331975,3780,3755,3780,3755,2556
|
|
20231101,100000,200706715,3755,3755,3755,3755,0
|
|
20231101,095900,200706715,3755,3755,3755,3755,108
|
|
20231101,095800,200301175,3755,3755,3755,3755,1144
|
|
20231101,095700,196005455,3750,3745,3750,3745,1591
|
|
20231101,095600,190041590,3745,3730,3745,3730,1054
|
|
20231101,095500,186105105,3735,3735,3735,3735,0
|
|
20231101,095400,186105105,3735,3735,3735,3735,0
|
|
20231101,095300,186105105,3735,3735,3735,3735,1
|
|
20231101,095200,186101370,3725,3725,3725,3725,7
|
|
20231101,095100,186075295,3720,3730,3730,3720,805
|
|
20231101,095000,183076595,3730,3725,3730,3725,161
|
|
20231101,094900,182476265,3730,3730,3730,3730,2
|
|
20231101,094800,182468805,3735,3730,3735,3730,1001
|
|
20231101,094700,178735070,3720,3720,3720,3720,209
|
|
20231101,094600,177957590,3725,3715,3725,3710,1821
|
|
20231101,094500,171198990,3725,3720,3725,3720,16
|
|
20231101,094400,171139450,3720,3730,3730,3720,113
|
|
20231101,094300,170719080,3730,3730,3730,3730,2
|
|
20231101,094200,170711620,3725,3725,3725,3725,245
|
|
20231101,094100,169798995,3710,3710,3710,3710,0
|
|
20231101,094000,169798995,3710,3715,3715,3710,887
|
|
20231101,093900,166504000,3720,3720,3720,3720,24
|
|
20231101,093800,166414720,3720,3720,3720,3720,12
|
|
20231101,093700,166370080,3710,3710,3710,3710,0
|
|
20231101,093600,166370080,3710,3710,3710,3705,2462
|
|
20231101,093500,157242570,3715,3725,3725,3715,890
|
|
20231101,093400,153929210,3730,3730,3730,3730,110
|
|
20231101,093300,153518910,3735,3735,3735,3735,0
|
|
20231101,093200,153518910,3735,3735,3735,3735,51
|
|
20231101,093100,153328425,3740,3740,3740,3740,413
|
|
20231101,093000,151783805,3740,3740,3745,3740,1015
|
|
20231101,092900,147986420,3755,3730,3755,3730,1445
|
|
20231101,092800,142571690,3745,3740,3745,3730,193
|
|
20231101,092700,141850145,3740,3730,3740,3730,1992
|
|
20231101,092600,134419975,3730,3730,3730,3730,0
|
|
20231101,092500,134419975,3730,3730,3730,3730,120
|
|
20231101,092400,133972375,3730,3725,3730,3725,268
|
|
20231101,092300,132973020,3730,3730,3730,3730,680
|
|
20231101,092200,130436620,3730,3730,3730,3730,96
|
|
20231101,092100,130078540,3725,3745,3745,3715,8764
|
|
20231101,092000,97314290,3750,3745,3750,3745,2167
|
|
20231101,091900,89194690,3745,3745,3750,3745,852
|
|
20231101,091800,86003925,3740,3740,3740,3740,445
|
|
20231101,091700,84339625,3740,3730,3740,3730,53
|
|
20231101,091600,84141505,3730,3730,3730,3730,158
|
|
20231101,091500,83552165,3730,3730,3730,3730,412
|
|
20231101,091400,82015405,3725,3725,3725,3725,491
|
|
20231101,091300,80186430,3720,3705,3720,3700,2125
|
|
20231101,091200,72297225,3715,3720,3720,3700,4270
|
|
20231101,091100,56479515,3725,3725,3725,3725,0
|
|
20231101,091000,56479515,3725,3710,3725,3710,298
|
|
20231101,090900,55370230,3710,3710,3710,3710,398
|
|
20231101,090800,53893650,3710,3705,3710,3705,329
|
|
20231101,090700,52673885,3705,3680,3705,3675,2489
|
|
20231101,090600,43492330,3680,3690,3690,3675,928
|
|
20231101,090500,40079270,3695,3695,3695,3690,2123
|
|
20231101,090400,32239785,3695,3695,3695,3695,190
|
|
20231101,090300,31537735,3695,3695,3700,3690,1404
|
|
20231101,090200,26351310,3695,3680,3695,3665,3146
|
|
20231101,090100,14790515,3675,3700,3700,3675,1795
|
|
20231101,090000,8179400,3695,3760,3760,3695,2190
|