676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201300,374518235,3930,3930,3930,3930,2702
|
|
20231101,201200,374518235,3930,3930,3930,3930,0
|
|
20231101,201100,374518235,3930,3930,3930,3930,0
|
|
20231101,201000,374518235,3930,3930,3930,3930,0
|
|
20231101,200900,374518235,3930,3930,3930,3930,0
|
|
20231101,200800,374518235,3930,3930,3930,3930,0
|
|
20231101,200700,374518235,3930,3930,3930,3930,0
|
|
20231101,200600,374518235,3930,3930,3930,3930,0
|
|
20231101,200500,374518235,3930,3930,3930,3930,0
|
|
20231101,200400,374518235,3930,3930,3930,3930,0
|
|
20231101,200300,374518235,3930,3930,3930,3930,0
|
|
20231101,200200,374518235,3930,3930,3930,3930,0
|
|
20231101,200100,374518235,3930,3930,3930,3930,0
|
|
20231101,200000,374518235,3930,3930,3930,3930,0
|
|
20231101,195900,374518235,3930,3930,3930,3930,0
|
|
20231101,195800,374518235,3930,3930,3930,3930,0
|
|
20231101,195700,374518235,3930,3930,3930,3930,0
|
|
20231101,195600,374518235,3930,3930,3930,3930,0
|
|
20231101,195500,374518235,3930,3930,3930,3930,0
|
|
20231101,195400,374518235,3930,3930,3930,3930,0
|
|
20231101,195300,374518235,3930,3930,3930,3930,0
|
|
20231101,195200,374518235,3930,3930,3930,3930,0
|
|
20231101,195100,374518235,3930,3930,3930,3930,0
|
|
20231101,195000,374518235,3930,3930,3930,3930,0
|
|
20231101,194900,374518235,3930,3930,3930,3930,0
|
|
20231101,194800,374518235,3930,3930,3930,3930,0
|
|
20231101,194700,374518235,3930,3930,3930,3930,0
|
|
20231101,194600,374518235,3930,3930,3930,3930,0
|
|
20231101,194500,374518235,3930,3930,3930,3930,0
|
|
20231101,194400,374518235,3930,3930,3930,3930,0
|
|
20231101,194300,374518235,3930,3930,3930,3930,2702
|
|
20231101,194200,374518235,3930,3930,3930,3930,0
|
|
20231101,194100,374518235,3930,3930,3930,3930,0
|
|
20231101,194000,374518235,3930,3930,3930,3930,0
|
|
20231101,193900,374518235,3930,3930,3930,3930,0
|
|
20231101,193800,374518235,3930,3930,3930,3930,0
|
|
20231101,193700,374518235,3930,3930,3930,3930,0
|
|
20231101,193600,374518235,3930,3930,3930,3930,0
|
|
20231101,193500,374518235,3930,3930,3930,3930,0
|
|
20231101,193400,374518235,3930,3930,3930,3930,0
|
|
20231101,193300,374518235,3930,3930,3930,3930,0
|
|
20231101,193200,374518235,3930,3930,3930,3930,0
|
|
20231101,193100,374518235,3930,3930,3930,3930,0
|
|
20231101,193000,374518235,3930,3930,3930,3930,0
|
|
20231101,192900,374518235,3930,3930,3930,3930,0
|
|
20231101,192800,374518235,3930,3930,3930,3930,0
|
|
20231101,192700,374518235,3930,3930,3930,3930,0
|
|
20231101,192600,374518235,3930,3930,3930,3930,0
|
|
20231101,192500,374518235,3930,3930,3930,3930,0
|
|
20231101,192400,374518235,3930,3930,3930,3930,0
|
|
20231101,192300,374518235,3930,3930,3930,3930,0
|
|
20231101,192200,374518235,3930,3930,3930,3930,0
|
|
20231101,192100,374518235,3930,3930,3930,3930,0
|
|
20231101,192000,374518235,3930,3930,3930,3930,0
|
|
20231101,191900,374518235,3930,3930,3930,3930,0
|
|
20231101,191800,374518235,3930,3930,3930,3930,0
|
|
20231101,191700,374518235,3930,3930,3930,3930,0
|
|
20231101,191600,374518235,3930,3930,3930,3930,0
|
|
20231101,191500,374518235,3930,3930,3930,3930,0
|
|
20231101,191400,374518235,3930,3930,3930,3930,0
|
|
20231101,191300,374518235,3930,3930,3930,3930,2702
|
|
20231101,191200,374518235,3930,3930,3930,3930,0
|
|
20231101,191100,374518235,3930,3930,3930,3930,0
|
|
20231101,191000,374518235,3930,3930,3930,3930,0
|
|
20231101,190900,374518235,3930,3930,3930,3930,0
|
|
20231101,190800,374518235,3930,3930,3930,3930,0
|
|
20231101,190700,374518235,3930,3930,3930,3930,0
|
|
20231101,190600,374518235,3930,3930,3930,3930,0
|
|
20231101,190500,374518235,3930,3930,3930,3930,0
|
|
20231101,190400,374518235,3930,3930,3930,3930,0
|
|
20231101,190300,374518235,3930,3930,3930,3930,0
|
|
20231101,190200,374518235,3930,3930,3930,3930,0
|
|
20231101,190100,374518235,3930,3930,3930,3930,0
|
|
20231101,190000,374518235,3930,3930,3930,3930,0
|
|
20231101,185900,374518235,3930,3930,3930,3930,0
|
|
20231101,185800,374518235,3930,3930,3930,3930,0
|
|
20231101,185700,374518235,3930,3930,3930,3930,0
|
|
20231101,185600,374518235,3930,3930,3930,3930,0
|
|
20231101,185500,374518235,3930,3930,3930,3930,0
|
|
20231101,185400,374518235,3930,3930,3930,3930,0
|
|
20231101,185300,374518235,3930,3930,3930,3930,0
|
|
20231101,185200,374518235,3930,3930,3930,3930,0
|
|
20231101,185100,374518235,3930,3930,3930,3930,0
|
|
20231101,185000,374518235,3930,3930,3930,3930,0
|
|
20231101,184900,374518235,3930,3930,3930,3930,0
|
|
20231101,184800,374518235,3930,3930,3930,3930,0
|
|
20231101,184700,374518235,3930,3930,3930,3930,0
|
|
20231101,184600,374518235,3930,3930,3930,3930,0
|
|
20231101,184500,374518235,3930,3930,3930,3930,0
|
|
20231101,184400,374518235,3930,3930,3930,3930,0
|
|
20231101,184300,374518235,3930,3930,3930,3930,2702
|
|
20231101,184200,374518235,3930,3930,3930,3930,0
|
|
20231101,184100,374518235,3930,3930,3930,3930,0
|
|
20231101,184000,374518235,3930,3930,3930,3930,0
|
|
20231101,183900,374518235,3930,3930,3930,3930,0
|
|
20231101,183800,374518235,3930,3930,3930,3930,0
|
|
20231101,183700,374518235,3930,3930,3930,3930,0
|
|
20231101,183600,374518235,3930,3930,3930,3930,0
|
|
20231101,183500,374518235,3930,3930,3930,3930,0
|
|
20231101,183400,374518235,3930,3930,3930,3930,0
|
|
20231101,183300,374518235,3930,3930,3930,3930,0
|
|
20231101,183200,374518235,3930,3930,3930,3930,0
|
|
20231101,183100,374518235,3930,3930,3930,3930,0
|
|
20231101,183000,374518235,3930,3930,3930,3930,0
|
|
20231101,182900,374518235,3930,3930,3930,3930,0
|
|
20231101,182800,374518235,3930,3930,3930,3930,0
|
|
20231101,182700,374518235,3930,3930,3930,3930,0
|
|
20231101,182600,374518235,3930,3930,3930,3930,0
|
|
20231101,182500,374518235,3930,3930,3930,3930,0
|
|
20231101,182400,374518235,3930,3930,3930,3930,0
|
|
20231101,182300,374518235,3930,3930,3930,3930,0
|
|
20231101,182200,374518235,3930,3930,3930,3930,0
|
|
20231101,182100,374518235,3930,3930,3930,3930,0
|
|
20231101,182000,374518235,3930,3930,3930,3930,0
|
|
20231101,181900,374518235,3930,3930,3930,3930,0
|
|
20231101,181800,374518235,3930,3930,3930,3930,0
|
|
20231101,181700,374518235,3930,3930,3930,3930,0
|
|
20231101,181600,374518235,3930,3930,3930,3930,0
|
|
20231101,181500,374518235,3930,3930,3930,3930,0
|
|
20231101,181400,374518235,3930,3930,3930,3930,0
|
|
20231101,181300,374518235,3930,3930,3930,3930,2702
|
|
20231101,181200,374518235,3930,3930,3930,3930,0
|
|
20231101,181100,374518235,3930,3930,3930,3930,0
|
|
20231101,181000,374518235,3930,3930,3930,3930,0
|
|
20231101,180900,374518235,3930,3930,3930,3930,0
|
|
20231101,180800,374518235,3930,3930,3930,3930,0
|
|
20231101,180700,374518235,3930,3930,3930,3930,0
|
|
20231101,180600,374518235,3930,3930,3930,3930,0
|
|
20231101,180500,374518235,3930,3930,3930,3930,0
|
|
20231101,180400,374518235,3930,3930,3930,3930,0
|
|
20231101,180300,374518235,3930,3930,3930,3930,0
|
|
20231101,180200,374518235,3930,3930,3930,3930,0
|
|
20231101,180100,374518235,3930,3930,3930,3930,0
|
|
20231101,180000,374518235,3930,3930,3930,3930,0
|
|
20231101,175900,374518235,3930,3930,3930,3930,0
|
|
20231101,175800,374518235,3930,3930,3930,3930,0
|
|
20231101,175700,374518235,3930,3930,3930,3930,0
|
|
20231101,175600,374518235,3930,3930,3930,3930,0
|
|
20231101,175500,374518235,3930,3930,3930,3930,0
|
|
20231101,175400,374518235,3930,3930,3930,3930,0
|
|
20231101,175300,374518235,3930,3930,3930,3930,0
|
|
20231101,175200,374518235,3930,3930,3930,3930,0
|
|
20231101,175100,374518235,3930,3930,3930,3930,0
|
|
20231101,175000,374518235,3930,3930,3930,3930,0
|
|
20231101,174900,374518235,3930,3930,3930,3930,0
|
|
20231101,174800,374518235,3930,3930,3930,3930,0
|
|
20231101,174700,374518235,3930,3930,3930,3930,0
|
|
20231101,174600,374518235,3930,3930,3930,3930,0
|
|
20231101,174500,374518235,3930,3930,3930,3930,0
|
|
20231101,174400,374518235,3930,3930,3930,3930,0
|
|
20231101,174300,374518235,3930,3930,3930,3930,2702
|
|
20231101,174200,374518235,3930,3930,3930,3930,0
|
|
20231101,174100,374518235,3930,3930,3930,3930,0
|
|
20231101,174000,374518235,3930,3930,3930,3930,0
|
|
20231101,173900,374518235,3930,3930,3930,3930,0
|
|
20231101,173800,374518235,3930,3930,3930,3930,0
|
|
20231101,173700,374518235,3930,3930,3930,3930,0
|
|
20231101,173600,374518235,3930,3930,3930,3930,0
|
|
20231101,173500,374518235,3930,3930,3930,3930,0
|
|
20231101,173400,374518235,3930,3930,3930,3930,0
|
|
20231101,173300,374518235,3930,3930,3930,3930,0
|
|
20231101,173200,374518235,3930,3930,3930,3930,0
|
|
20231101,173100,374518235,3930,3930,3930,3930,0
|
|
20231101,173000,374518235,3930,3930,3930,3930,0
|
|
20231101,172900,374518235,3930,3930,3930,3930,0
|
|
20231101,172800,374518235,3930,3930,3930,3930,0
|
|
20231101,172700,374518235,3930,3930,3930,3930,0
|
|
20231101,172600,374518235,3930,3930,3930,3930,0
|
|
20231101,172500,374518235,3930,3930,3930,3930,0
|
|
20231101,172400,374518235,3930,3930,3930,3930,0
|
|
20231101,172300,374518235,3930,3930,3930,3930,0
|
|
20231101,172200,374518235,3930,3930,3930,3930,0
|
|
20231101,172100,374518235,3930,3930,3930,3930,0
|
|
20231101,172000,374518235,3930,3930,3930,3930,0
|
|
20231101,171900,374518235,3930,3930,3930,3930,0
|
|
20231101,171800,374518235,3930,3930,3930,3930,0
|
|
20231101,171700,374518235,3930,3930,3930,3930,0
|
|
20231101,171600,374518235,3930,3930,3930,3930,0
|
|
20231101,171500,374518235,3930,3930,3930,3930,0
|
|
20231101,171400,374518235,3930,3930,3930,3930,0
|
|
20231101,171300,374518235,3930,3930,3930,3930,2702
|
|
20231101,171200,374518235,3930,3930,3930,3930,0
|
|
20231101,171100,374518235,3930,3930,3930,3930,0
|
|
20231101,171000,374518235,3930,3930,3930,3930,0
|
|
20231101,170900,374518235,3930,3930,3930,3930,0
|
|
20231101,170800,374518235,3930,3930,3930,3930,0
|
|
20231101,170700,374518235,3930,3930,3930,3930,0
|
|
20231101,170600,374518235,3930,3930,3930,3930,0
|
|
20231101,170500,374518235,3930,3930,3930,3930,0
|
|
20231101,170400,374518235,3930,3930,3930,3930,0
|
|
20231101,170300,374518235,3930,3930,3930,3930,0
|
|
20231101,170200,374518235,3930,3930,3930,3930,0
|
|
20231101,170100,374518235,3930,3930,3930,3930,0
|
|
20231101,170000,374518235,3930,3930,3930,3930,0
|
|
20231101,165900,374518235,3930,3930,3930,3930,0
|
|
20231101,165800,374518235,3930,3930,3930,3930,0
|
|
20231101,165700,374518235,3930,3930,3930,3930,0
|
|
20231101,165600,374518235,3930,3930,3930,3930,0
|
|
20231101,165500,374518235,3930,3930,3930,3930,0
|
|
20231101,165400,374518235,3930,3930,3930,3930,0
|
|
20231101,165300,374518235,3930,3930,3930,3930,0
|
|
20231101,165200,374518235,3930,3930,3930,3930,0
|
|
20231101,165100,374518235,3930,3930,3930,3930,0
|
|
20231101,165000,374518235,3930,3930,3930,3930,0
|
|
20231101,164900,374518235,3930,3930,3930,3930,0
|
|
20231101,164800,374518235,3930,3930,3930,3930,0
|
|
20231101,164700,374518235,3930,3930,3930,3930,0
|
|
20231101,164600,374518235,3930,3930,3930,3930,0
|
|
20231101,164500,374518235,3930,3930,3930,3930,0
|
|
20231101,164400,374518235,3930,3930,3930,3930,0
|
|
20231101,164300,374518235,3930,3930,3930,3930,2702
|
|
20231101,164200,374518235,3930,3930,3930,3930,0
|
|
20231101,164100,374518235,3930,3930,3930,3930,0
|
|
20231101,164000,374518235,3930,3930,3930,3930,0
|
|
20231101,163900,374518235,3930,3930,3930,3930,0
|
|
20231101,163800,374518235,3930,3930,3930,3930,0
|
|
20231101,163700,374518235,3930,3930,3930,3930,0
|
|
20231101,163600,374518235,3930,3930,3930,3930,0
|
|
20231101,163500,374518235,3930,3930,3930,3930,0
|
|
20231101,163400,374518235,3930,3930,3930,3930,0
|
|
20231101,163300,374518235,3930,3930,3930,3930,0
|
|
20231101,163200,374518235,3930,3930,3930,3930,0
|
|
20231101,163100,374518235,3930,3930,3930,3930,0
|
|
20231101,163000,374518235,3930,3930,3930,3930,0
|
|
20231101,162900,374518235,3930,3930,3930,3930,0
|
|
20231101,162800,374518235,3930,3930,3930,3930,0
|
|
20231101,162700,374518235,3930,3930,3930,3930,0
|
|
20231101,162600,374518235,3930,3930,3930,3930,0
|
|
20231101,162500,374518235,3930,3930,3930,3930,0
|
|
20231101,162400,374518235,3930,3930,3930,3930,0
|
|
20231101,162300,374518235,3930,3930,3930,3930,0
|
|
20231101,162200,374518235,3930,3930,3930,3930,0
|
|
20231101,162100,374518235,3930,3930,3930,3930,0
|
|
20231101,162000,374518235,3930,3930,3930,3930,0
|
|
20231101,161900,374518235,3930,3930,3930,3930,0
|
|
20231101,161800,374518235,3930,3930,3930,3930,0
|
|
20231101,161700,374518235,3930,3930,3930,3930,0
|
|
20231101,161600,374518235,3930,3930,3930,3930,0
|
|
20231101,161500,374518235,3930,3930,3930,3930,0
|
|
20231101,161400,374518235,3930,3930,3930,3930,0
|
|
20231101,161300,374518235,3930,3930,3930,3930,2702
|
|
20231101,161200,374518235,3930,3930,3930,3930,0
|
|
20231101,161100,374518235,3930,3930,3930,3930,0
|
|
20231101,161000,374518235,3930,3930,3930,3930,0
|
|
20231101,160900,374518235,3930,3930,3930,3930,0
|
|
20231101,160800,374518235,3930,3930,3930,3930,0
|
|
20231101,160700,374518235,3930,3930,3930,3930,0
|
|
20231101,160600,374518235,3930,3930,3930,3930,0
|
|
20231101,160500,374518235,3930,3930,3930,3930,0
|
|
20231101,160400,374518235,3930,3930,3930,3930,0
|
|
20231101,160300,374518235,3930,3930,3930,3930,0
|
|
20231101,160200,374518235,3930,3930,3930,3930,0
|
|
20231101,160100,374518235,3930,3930,3930,3930,0
|
|
20231101,160000,374518235,3930,3930,3930,3930,0
|
|
20231101,155900,374518235,3930,3930,3930,3930,0
|
|
20231101,155800,374518235,3930,3930,3930,3930,0
|
|
20231101,155700,374518235,3930,3930,3930,3930,0
|
|
20231101,155600,374518235,3930,3930,3930,3930,0
|
|
20231101,155500,374518235,3930,3930,3930,3930,0
|
|
20231101,155400,374518235,3930,3930,3930,3930,0
|
|
20231101,155300,374518235,3930,3930,3930,3930,0
|
|
20231101,155200,374518235,3930,3930,3930,3930,0
|
|
20231101,155100,374518235,3930,3930,3930,3930,0
|
|
20231101,155000,374518235,3930,3930,3930,3930,0
|
|
20231101,154900,374518235,3930,3930,3930,3930,0
|
|
20231101,154800,374518235,3930,3930,3930,3930,0
|
|
20231101,154700,374518235,3930,3930,3930,3930,0
|
|
20231101,154600,374518235,3930,3930,3930,3930,0
|
|
20231101,154500,374518235,3930,3930,3930,3930,0
|
|
20231101,154400,374518235,3930,3930,3930,3930,0
|
|
20231101,154300,374518235,3930,3930,3930,3930,2702
|
|
20231101,154200,374518235,3930,3930,3930,3930,0
|
|
20231101,154100,374518235,3930,3930,3930,3930,0
|
|
20231101,154000,374518235,3930,3930,3930,3930,0
|
|
20231101,153900,374518235,3930,3930,3930,3930,0
|
|
20231101,153800,374518235,3930,3930,3930,3930,0
|
|
20231101,153700,374518235,3930,3930,3930,3930,0
|
|
20231101,153600,374518235,3930,3930,3930,3930,0
|
|
20231101,153500,374518235,3930,3930,3930,3930,0
|
|
20231101,153400,374518235,3930,3930,3930,3930,0
|
|
20231101,153300,374518235,3930,3930,3930,3930,0
|
|
20231101,153200,374518235,3930,3930,3930,3930,0
|
|
20231101,153100,374518235,3930,3930,3930,3930,0
|
|
20231101,153000,374518235,3930,3930,3930,3930,2702
|
|
20231101,152900,363899375,3960,3960,3960,3960,0
|
|
20231101,152800,363899375,3960,3960,3960,3960,0
|
|
20231101,152700,363899375,3960,3960,3960,3960,0
|
|
20231101,152600,363899375,3960,3960,3960,3960,0
|
|
20231101,152500,363899375,3960,3960,3960,3960,0
|
|
20231101,152400,363899375,3960,3960,3960,3960,0
|
|
20231101,152300,363899375,3960,3960,3960,3960,0
|
|
20231101,152200,363899375,3960,3960,3960,3960,0
|
|
20231101,152100,363899375,3960,3960,3960,3960,0
|
|
20231101,152000,363899375,3960,3960,3960,3960,0
|
|
20231101,151900,363899375,3960,3955,3960,3955,19
|
|
20231101,151800,363824140,3960,3955,3960,3955,201
|
|
20231101,151700,363028195,3955,3955,3955,3955,0
|
|
20231101,151600,363028195,3955,3950,3955,3925,501
|
|
20231101,151500,361061265,3960,3960,3960,3960,134
|
|
20231101,151400,360530625,3960,3930,3960,3930,637
|
|
20231101,151300,358023150,3955,3930,3955,3930,168
|
|
20231101,151200,357359510,3930,3950,3950,3925,813
|
|
20231101,151100,354164550,3955,3955,3955,3955,217
|
|
20231101,151000,353306315,3955,3955,3955,3955,250
|
|
20231101,150900,352317565,3950,3950,3950,3950,39
|
|
20231101,150800,352163515,3950,3945,3950,3945,68
|
|
20231101,150700,351894920,3930,3930,3930,3930,445
|
|
20231101,150600,350146070,3925,3925,3925,3925,0
|
|
20231101,150500,350146070,3925,3930,3930,3925,4000
|
|
20231101,150400,334437680,3950,3950,3950,3950,21
|
|
20231101,150300,334354730,3955,3955,3955,3955,212
|
|
20231101,150200,333516270,3955,3950,3955,3950,123
|
|
20231101,150100,333029855,3930,3930,3930,3930,4
|
|
20231101,150000,333014135,3930,3950,3950,3925,1582
|
|
20231101,145900,326794260,3945,3960,3960,3945,253
|
|
20231101,145800,325794665,3960,3960,3960,3960,0
|
|
20231101,145700,325794665,3960,3960,3960,3960,0
|
|
20231101,145600,325794665,3960,3960,3960,3960,0
|
|
20231101,145500,325794665,3960,3960,3960,3960,133
|
|
20231101,145400,325267985,3960,3960,3960,3960,0
|
|
20231101,145300,325267985,3960,3955,3960,3955,70
|
|
20231101,145200,324990800,3950,3950,3950,3950,6
|
|
20231101,145100,324967100,3950,3950,3960,3950,70
|
|
20231101,145000,324690540,3950,3950,3950,3950,28
|
|
20231101,144900,324579940,3950,3955,3955,3950,123
|
|
20231101,144800,324093590,3955,3955,3955,3955,34
|
|
20231101,144700,323959120,3950,3960,3960,3950,63
|
|
20231101,144600,323710240,3950,3950,3960,3950,581
|
|
20231101,144500,321414615,3945,3945,3945,3945,0
|
|
20231101,144400,321414615,3945,3945,3945,3945,89
|
|
20231101,144300,321063510,3950,3950,3950,3950,55
|
|
20231101,144200,320846260,3960,3960,3960,3960,0
|
|
20231101,144100,320846260,3960,3960,3960,3960,66
|
|
20231101,144000,320584900,3960,3950,3960,3950,69
|
|
20231101,143900,320311675,3960,3960,3960,3960,20
|
|
20231101,143800,320232475,3960,3960,3960,3960,67
|
|
20231101,143700,319967155,3960,3960,3960,3960,0
|
|
20231101,143600,319967155,3960,3960,3960,3960,11
|
|
20231101,143500,319923595,3960,3960,3960,3960,75
|
|
20231101,143400,319626595,3960,3960,3960,3960,67
|
|
20231101,143300,319361275,3960,3960,3960,3960,66
|
|
20231101,143200,319099915,3960,3960,3960,3960,77
|
|
20231101,143100,318794995,3950,3960,3960,3950,107
|
|
20231101,143000,318371675,3960,3960,3960,3960,0
|
|
20231101,142900,318371675,3960,3960,3960,3960,0
|
|
20231101,142800,318371675,3960,3960,3960,3960,66
|
|
20231101,142700,318110315,3940,3940,3940,3940,0
|
|
20231101,142600,318110315,3940,3945,3945,3940,250
|
|
20231101,142500,317125270,3935,3935,3940,3935,430
|
|
20231101,142400,315432990,3930,3950,3950,3930,100
|
|
20231101,142300,315039570,3960,3960,3960,3960,69
|
|
20231101,142200,314766330,3960,3960,3960,3960,0
|
|
20231101,142100,314766330,3960,3955,3960,3955,41
|
|
20231101,142000,314604125,3950,3950,3950,3950,24
|
|
20231101,141900,314509325,3950,3945,3950,3945,10
|
|
20231101,141800,314469830,3935,3935,3935,3935,0
|
|
20231101,141700,314469830,3935,3935,3935,3935,35
|
|
20231101,141600,314332105,3935,3935,3935,3935,1
|
|
20231101,141500,314328170,3960,3945,3960,3930,882
|
|
20231101,141400,310855380,3945,3945,3945,3945,0
|
|
20231101,141300,310855380,3945,3960,3960,3945,54
|
|
20231101,141200,310641555,3965,3965,3965,3960,153
|
|
20231101,141100,310034915,3970,3965,3970,3965,65
|
|
20231101,141000,309776895,3970,3965,3970,3960,148
|
|
20231101,140900,309189445,3950,3950,3950,3950,1
|
|
20231101,140800,309185495,3950,3945,3950,3945,315
|
|
20231101,140700,307942770,3945,3960,3960,3945,301
|
|
20231101,140600,306751940,3965,3970,3970,3965,34
|
|
20231101,140500,306617125,3965,3965,3965,3965,0
|
|
20231101,140400,306617125,3965,3970,3970,3965,114
|
|
20231101,140300,306164785,3970,3970,3970,3970,0
|
|
20231101,140200,306164785,3970,3970,3970,3970,150
|
|
20231101,140100,305569285,3965,3965,3965,3965,155
|
|
20231101,140000,304954710,3970,3970,3970,3970,0
|
|
20231101,135900,304954710,3970,3970,3970,3970,0
|
|
20231101,135800,304954710,3970,3970,3970,3970,0
|
|
20231101,135700,304954710,3970,3965,3970,3965,467
|
|
20231101,135600,303102720,3965,3965,3965,3965,85
|
|
20231101,135500,302765695,3965,3965,3965,3965,42
|
|
20231101,135400,302599165,3965,3965,3965,3965,23
|
|
20231101,135300,302507970,3970,3970,3970,3970,70
|
|
20231101,135200,302230070,3960,3960,3960,3960,0
|
|
20231101,135100,302230070,3960,3960,3960,3960,2
|
|
20231101,135000,302222150,3970,3970,3970,3970,1
|
|
20231101,134900,302218180,3970,3970,3970,3970,65
|
|
20231101,134800,301960130,3970,3970,3970,3970,1
|
|
20231101,134700,301956160,3935,3935,3935,3935,0
|
|
20231101,134600,301956160,3935,3935,3935,3935,4
|
|
20231101,134500,301940420,3965,3965,3965,3965,66
|
|
20231101,134400,301678730,3935,3935,3935,3935,0
|
|
20231101,134300,301678730,3935,3935,3935,3935,0
|
|
20231101,134200,301678730,3935,3935,3935,3935,0
|
|
20231101,134100,301678730,3935,3935,3935,3935,5
|
|
20231101,134000,301659055,3965,3965,3965,3965,50
|
|
20231101,133900,301460805,3935,3935,3935,3935,1
|
|
20231101,133800,301456870,3935,3945,3945,3935,1000
|
|
20231101,133700,297517000,3945,3945,3945,3945,1
|
|
20231101,133600,297513055,3945,3945,3945,3945,0
|
|
20231101,133500,297513055,3945,3945,3945,3945,1
|
|
20231101,133400,297509110,3970,3970,3970,3970,65
|
|
20231101,133300,297251060,3970,3970,3970,3970,0
|
|
20231101,133200,297251060,3970,3970,3970,3970,0
|
|
20231101,133100,297251060,3970,3970,3970,3970,1
|
|
20231101,133000,297247090,3950,3955,3955,3950,1861
|
|
20231101,132900,289895890,3950,3955,3955,3950,171
|
|
20231101,132800,289219670,3960,3965,3970,3960,155
|
|
20231101,132700,288605040,3980,3980,3980,3980,135
|
|
20231101,132600,288067740,3955,3960,3960,3955,243
|
|
20231101,132500,287106520,3980,3980,3980,3980,235
|
|
20231101,132400,286171220,3980,3980,3980,3980,135
|
|
20231101,132300,285633920,3965,3965,3965,3965,0
|
|
20231101,132200,285633920,3965,3965,3965,3965,67
|
|
20231101,132100,285368265,3965,3965,3965,3965,69
|
|
20231101,132000,285094680,3965,3965,3965,3965,85
|
|
20231101,131900,284757655,3965,3965,3965,3965,0
|
|
20231101,131800,284757655,3965,3965,3965,3965,0
|
|
20231101,131700,284757655,3965,3965,3965,3965,50
|
|
20231101,131600,284559405,3965,3965,3965,3965,67
|
|
20231101,131500,284293750,3965,3965,3965,3965,0
|
|
20231101,131400,284293750,3965,3965,3965,3965,0
|
|
20231101,131300,284293750,3965,3965,3965,3965,67
|
|
20231101,131200,284028095,3965,3965,3965,3965,65
|
|
20231101,131100,283770370,3965,3965,3965,3965,51
|
|
20231101,131000,283568155,3980,3980,3980,3980,0
|
|
20231101,130900,283568155,3980,3980,3980,3980,1
|
|
20231101,130800,283564175,3970,3970,3970,3970,63
|
|
20231101,130700,283314065,3970,3970,3970,3970,1
|
|
20231101,130600,283310095,3960,3960,3960,3960,0
|
|
20231101,130500,283310095,3960,3965,3965,3960,180
|
|
20231101,130400,282596735,3965,3970,3970,3965,91
|
|
20231101,130300,282235580,3970,3970,3970,3970,0
|
|
20231101,130200,282235580,3970,3970,3970,3970,0
|
|
20231101,130100,282235580,3970,3970,3970,3970,0
|
|
20231101,130000,282235580,3970,3970,3970,3970,33
|
|
20231101,125900,282104570,3970,3970,3970,3970,0
|
|
20231101,125800,282104570,3970,3975,3975,3970,139
|
|
20231101,125700,281552140,3970,3970,3970,3970,31
|
|
20231101,125600,281429070,3970,3970,3970,3970,1
|
|
20231101,125500,281425100,3965,3965,3965,3965,0
|
|
20231101,125400,281425100,3965,3965,3965,3965,57
|
|
20231101,125300,281199095,3965,3965,3965,3965,0
|
|
20231101,125200,281199095,3965,3965,3965,3965,0
|
|
20231101,125100,281199095,3965,3965,3965,3965,0
|
|
20231101,125000,281199095,3965,3965,3965,3965,104
|
|
20231101,124900,280786735,3970,3970,3970,3970,1
|
|
20231101,124800,280782765,3970,3960,3970,3960,118
|
|
20231101,124700,280314810,3960,3945,3960,3945,107
|
|
20231101,124600,279892035,3935,3935,3935,3935,0
|
|
20231101,124500,279892035,3935,3935,3935,3935,0
|
|
20231101,124400,279892035,3935,3935,3935,3935,0
|
|
20231101,124300,279892035,3935,3980,3980,3935,1066
|
|
20231101,124200,275692095,3980,3980,3980,3980,0
|
|
20231101,124100,275692095,3980,3980,3980,3980,0
|
|
20231101,124000,275692095,3980,3980,3980,3980,2
|
|
20231101,123900,275684135,3980,3980,3980,3980,0
|
|
20231101,123800,275684135,3980,3970,3980,3940,31
|
|
20231101,123700,275561115,3980,3975,3980,3975,115
|
|
20231101,123600,275103840,3960,3960,3960,3960,0
|
|
20231101,123500,275103840,3960,3960,3960,3960,0
|
|
20231101,123400,275103840,3960,3960,3960,3960,136
|
|
20231101,123300,274565280,3965,3970,3970,3965,145
|
|
20231101,123200,273990145,3970,3970,3970,3970,6
|
|
20231101,123100,273966325,3975,3975,3975,3975,19
|
|
20231101,123000,273890800,3975,3975,3975,3975,0
|
|
20231101,122900,273890800,3975,3975,3975,3975,0
|
|
20231101,122800,273890800,3975,3980,3990,3975,163
|
|
20231101,122700,273241400,3985,3985,3985,3985,0
|
|
20231101,122600,273241400,3985,3985,3985,3985,311
|
|
20231101,122500,272002065,3985,3970,3985,3970,271
|
|
20231101,122400,270926150,3970,3970,3970,3970,0
|
|
20231101,122300,270926150,3970,3970,3970,3970,97
|
|
20231101,122200,270541060,3965,3965,3965,3965,0
|
|
20231101,122100,270541060,3965,3965,3965,3965,137
|
|
20231101,122000,269997855,3965,3965,3965,3965,0
|
|
20231101,121900,269997855,3965,3970,3970,3965,31
|
|
20231101,121800,269874935,3965,3965,3965,3965,24
|
|
20231101,121700,269779775,3970,3970,3970,3970,0
|
|
20231101,121600,269779775,3970,3970,3970,3970,67
|
|
20231101,121500,269513785,3965,3965,3965,3965,25
|
|
20231101,121400,269414660,3970,3970,3970,3970,1
|
|
20231101,121300,269410690,3970,3970,3970,3970,66
|
|
20231101,121200,269148670,3965,3970,3970,3965,39
|
|
20231101,121100,268994030,3965,3965,3965,3965,0
|
|
20231101,121000,268994030,3965,3965,3965,3965,270
|
|
20231101,120900,267923480,3990,3990,3990,3990,135
|
|
20231101,120800,267384830,3990,3990,3990,3990,0
|
|
20231101,120700,267384830,3990,3990,3990,3990,0
|
|
20231101,120600,267384830,3990,3990,3990,3990,65
|
|
20231101,120500,267125480,3990,3990,3990,3990,136
|
|
20231101,120400,266582840,3990,3990,3990,3990,0
|
|
20231101,120300,266582840,3990,3990,3990,3990,0
|
|
20231101,120200,266582840,3990,3990,3990,3990,0
|
|
20231101,120100,266582840,3990,3990,3990,3990,0
|
|
20231101,120000,266582840,3990,3990,3990,3990,0
|
|
20231101,115900,266582840,3990,3990,3990,3990,0
|
|
20231101,115800,266582840,3990,3990,3990,3990,66
|
|
20231101,115700,266319500,3990,3990,3990,3990,135
|
|
20231101,115600,265780850,3990,3990,3990,3990,0
|
|
20231101,115500,265780850,3990,3990,3990,3990,0
|
|
20231101,115400,265780850,3990,3990,3990,3990,0
|
|
20231101,115300,265780850,3990,3990,3990,3990,0
|
|
20231101,115200,265780850,3990,3990,3990,3990,0
|
|
20231101,115100,265780850,3990,3990,3990,3990,0
|
|
20231101,115000,265780850,3990,3990,3990,3990,135
|
|
20231101,114900,265242200,3990,3990,3990,3990,0
|
|
20231101,114800,265242200,3990,3990,3990,3990,0
|
|
20231101,114700,265242200,3990,3990,3990,3990,0
|
|
20231101,114600,265242200,3990,3990,3990,3990,0
|
|
20231101,114500,265242200,3990,3990,3990,3990,0
|
|
20231101,114400,265242200,3990,3990,3990,3990,0
|
|
20231101,114300,265242200,3990,3990,3990,3990,135
|
|
20231101,114200,264703550,3990,3985,3990,3985,66
|
|
20231101,114100,264440215,3990,3990,3990,3990,0
|
|
20231101,114000,264440215,3990,3990,3990,3990,0
|
|
20231101,113900,264440215,3990,3990,3990,3990,0
|
|
20231101,113800,264440215,3990,3990,3990,3990,1
|
|
20231101,113700,264436225,3990,3990,3990,3990,0
|
|
20231101,113600,264436225,3990,3990,3990,3990,5
|
|
20231101,113500,264416275,3990,3990,3990,3990,0
|
|
20231101,113400,264416275,3990,3985,3990,3980,70
|
|
20231101,113300,264137445,3980,3975,3980,3975,2
|
|
20231101,113200,264129490,3965,3965,3965,3965,0
|
|
20231101,113100,264129490,3965,3965,3965,3965,1
|
|
20231101,113000,264125525,3985,3985,3985,3985,1
|
|
20231101,112900,264121540,3990,3980,3990,3980,204
|
|
20231101,112800,263308680,3980,3980,3980,3980,0
|
|
20231101,112700,263308680,3980,3975,3980,3975,65
|
|
20231101,112600,263050110,3975,3985,3990,3975,109
|
|
20231101,112500,262615695,3990,3990,3990,3990,0
|
|
20231101,112400,262615695,3990,3990,3990,3990,0
|
|
20231101,112300,262615695,3990,3990,3990,3990,0
|
|
20231101,112200,262615695,3990,3990,3990,3945,66
|
|
20231101,112100,262352885,3975,3975,3975,3975,0
|
|
20231101,112000,262352885,3975,3975,3975,3975,0
|
|
20231101,111900,262352885,3975,3980,3980,3975,409
|
|
20231101,111800,260725200,3975,3975,3975,3975,0
|
|
20231101,111700,260725200,3975,3975,3975,3975,0
|
|
20231101,111600,260725200,3975,3975,3975,3975,3
|
|
20231101,111500,260713275,3975,3975,3975,3975,8
|
|
20231101,111400,260681475,3975,3975,3975,3975,134
|
|
20231101,111300,260148825,3975,3975,3975,3975,0
|
|
20231101,111200,260148825,3975,3975,3975,3975,39
|
|
20231101,111100,259993800,3980,3980,3980,3980,1766
|
|
20231101,111000,252965120,3985,3995,3995,3985,3019
|
|
20231101,110900,240930405,3995,3995,3995,3995,1
|
|
20231101,110800,240926410,3995,3995,3995,3995,557
|
|
20231101,110700,238701195,4000,4000,4000,4000,69
|
|
20231101,110600,238425195,4005,4005,4005,4005,0
|
|
20231101,110500,238425195,4005,4005,4005,4005,0
|
|
20231101,110400,238425195,4005,4005,4005,4005,0
|
|
20231101,110300,238425195,4005,4005,4005,4005,133
|
|
20231101,110200,237892530,4005,4000,4005,4000,9
|
|
20231101,110100,237856510,4000,4000,4000,4000,0
|
|
20231101,110000,237856510,4000,4000,4000,4000,0
|
|
20231101,105900,237856510,4000,4000,4000,4000,146
|
|
20231101,105800,237272510,4000,3990,4000,3990,439
|
|
20231101,105700,235518710,3990,4010,4010,3990,2233
|
|
20231101,105600,226589875,4010,4010,4010,4010,66
|
|
20231101,105500,226325215,4010,4010,4010,4005,594
|
|
20231101,105400,223944165,4005,4005,4005,4005,0
|
|
20231101,105300,223944165,4005,4005,4005,4000,290
|
|
20231101,105200,222783165,4000,4000,4000,4000,30
|
|
20231101,105100,222663165,4000,4000,4000,4000,100
|
|
20231101,105000,222263165,4000,4000,4000,4000,1
|
|
20231101,104900,222259165,4000,4000,4000,4000,0
|
|
20231101,104800,222259165,4000,4000,4000,4000,66
|
|
20231101,104700,221995165,4000,4000,4000,4000,76
|
|
20231101,104600,221691165,4000,4000,4000,4000,76
|
|
20231101,104500,221387165,3995,3995,3995,3995,0
|
|
20231101,104400,221387165,3995,3995,3995,3995,0
|
|
20231101,104300,221387165,3995,4000,4000,3995,177
|
|
20231101,104200,220679170,3995,3995,3995,3995,626
|
|
20231101,104100,218178300,3995,3995,3995,3995,366
|
|
20231101,104000,216716130,3995,3995,3995,3995,154
|
|
20231101,103900,216100900,3995,3995,3995,3995,0
|
|
20231101,103800,216100900,3995,3995,3995,3995,76
|
|
20231101,103700,215797280,3995,3995,3995,3995,1
|
|
20231101,103600,215793285,3990,3990,3990,3990,1
|
|
20231101,103500,215789295,4000,4000,4000,4000,0
|
|
20231101,103400,215789295,4000,4000,4000,4000,0
|
|
20231101,103300,215789295,4000,4000,4000,4000,65
|
|
20231101,103200,215529295,4000,4000,4000,4000,0
|
|
20231101,103100,215529295,4000,4000,4000,4000,1
|
|
20231101,103000,215525295,3985,3985,3985,3985,0
|
|
20231101,102900,215525295,3985,4000,4000,3985,384
|
|
20231101,102800,213995040,3985,3985,3985,3985,140
|
|
20231101,102700,213437140,3985,3985,3985,3985,0
|
|
20231101,102600,213437140,3985,4005,4005,3985,4
|
|
20231101,102500,213421155,4005,4005,4005,4005,65
|
|
20231101,102400,213160830,4005,4005,4005,4005,0
|
|
20231101,102300,213160830,4005,4005,4005,4005,34
|
|
20231101,102200,213024660,4005,4005,4005,4005,0
|
|
20231101,102100,213024660,4005,4005,4005,4005,15
|
|
20231101,102000,212964585,4005,4005,4005,4005,85
|
|
20231101,101900,212624160,4005,4010,4010,4005,1854
|
|
20231101,101800,205197325,4010,4020,4020,4010,48
|
|
20231101,101700,205004615,4020,4020,4020,4020,440
|
|
20231101,101600,203235815,4020,4020,4020,4020,1
|
|
20231101,101500,203231795,4020,4020,4020,4020,0
|
|
20231101,101400,203231795,4020,4020,4020,4020,0
|
|
20231101,101300,203231795,4020,4020,4020,4010,79
|
|
20231101,101200,202914225,4020,4015,4020,4015,42
|
|
20231101,101100,202745570,4020,4020,4020,4020,63
|
|
20231101,101000,202492310,4020,4015,4020,4015,4
|
|
20231101,100900,202476245,4010,4010,4010,4010,0
|
|
20231101,100800,202476245,4010,4005,4010,4005,96
|
|
20231101,100700,202091295,4020,4005,4020,4005,1445
|
|
20231101,100600,196293015,4010,4010,4010,4010,35
|
|
20231101,100500,196152665,4005,4005,4005,4005,200
|
|
20231101,100400,195351665,4005,4005,4005,4005,179
|
|
20231101,100300,194634770,4005,4005,4005,4005,0
|
|
20231101,100200,194634770,4005,4005,4005,4005,68
|
|
20231101,100100,194362430,4000,4000,4000,4000,74
|
|
20231101,100000,194066430,3990,4000,4000,3990,1201
|
|
20231101,095900,189262440,4000,4000,4000,4000,2
|
|
20231101,095800,189254440,3985,3985,3985,3985,62
|
|
20231101,095700,189007370,3995,3995,3995,3995,327
|
|
20231101,095600,187701005,3995,3995,3995,3975,1167
|
|
20231101,095500,183039120,3995,3995,3995,3995,2
|
|
20231101,095400,183031130,3995,4000,4000,3995,76
|
|
20231101,095300,182727185,4000,4000,4000,4000,0
|
|
20231101,095200,182727185,4000,4000,4000,4000,0
|
|
20231101,095100,182727185,4000,3995,4000,3995,157
|
|
20231101,095000,182099190,4000,4000,4000,4000,0
|
|
20231101,094900,182099190,4000,4000,4000,4000,7
|
|
20231101,094800,182071190,3995,3985,3995,3985,4475
|
|
20231101,094700,164205530,3980,3980,3980,3980,714
|
|
20231101,094600,161363810,3980,3980,3980,3980,65
|
|
20231101,094500,161105110,3980,3980,3980,3970,1060
|
|
20231101,094400,156891315,3980,3980,3980,3980,1
|
|
20231101,094300,156887335,3975,3970,3975,3970,333
|
|
20231101,094200,155565260,3970,3970,3970,3970,0
|
|
20231101,094100,155565260,3970,3970,3970,3970,60
|
|
20231101,094000,155327060,3980,3980,3980,3980,0
|
|
20231101,093900,155327060,3980,3980,3980,3980,65
|
|
20231101,093800,155068360,3980,3980,3980,3980,1
|
|
20231101,093700,155064380,3980,3980,3980,3980,0
|
|
20231101,093600,155064380,3980,3980,3980,3980,1
|
|
20231101,093500,155060400,3965,3965,3965,3965,125
|
|
20231101,093400,154564775,3980,3980,3980,3980,1
|
|
20231101,093300,154560795,3980,3990,3990,3980,166
|
|
20231101,093200,153898960,3995,3975,3995,3975,2449
|
|
20231101,093100,144160015,3960,3975,3975,3960,2
|
|
20231101,093000,144152080,3975,3960,3975,3960,352
|
|
20231101,092900,142758145,3975,3970,3975,3970,1992
|
|
20231101,092800,134849355,3950,3955,3965,3950,2753
|
|
20231101,092700,123946895,3940,3940,3940,3940,614
|
|
20231101,092600,121527735,3945,3940,3945,3935,103
|
|
20231101,092500,121121915,3940,3945,3945,3940,1150
|
|
20231101,092400,116588415,3945,3945,3945,3945,724
|
|
20231101,092300,113732235,3945,3945,3945,3945,10
|
|
20231101,092200,113692785,3960,3960,3960,3960,0
|
|
20231101,092100,113692785,3960,3960,3960,3960,0
|
|
20231101,092000,113692785,3960,3960,3960,3960,0
|
|
20231101,091900,113692785,3960,3960,3960,3960,195
|
|
20231101,091800,112920585,3970,3960,3975,3960,563
|
|
20231101,091700,110688255,3960,3960,3960,3960,1792
|
|
20231101,091600,103591935,3955,3955,3955,3955,273
|
|
20231101,091500,102512220,3955,3955,3960,3955,316
|
|
20231101,091400,101262360,3955,3955,3960,3935,3856
|
|
20231101,091300,86005985,3955,3945,3955,3945,3307
|
|
20231101,091200,72947355,3945,3925,3945,3920,3327
|
|
20231101,091100,59884770,3925,3940,3940,3925,1121
|
|
20231101,091000,55483030,3940,3930,3940,3930,1035
|
|
20231101,090900,51415130,3945,3920,3945,3920,1508
|
|
20231101,090800,45491070,3940,3930,3940,3930,1256
|
|
20231101,090700,40545800,3930,3900,3930,3900,483
|
|
20231101,090600,38660490,3925,3920,3925,3900,2238
|
|
20231101,090500,29887695,3920,3915,3920,3915,500
|
|
20231101,090400,27929585,3910,3915,3915,3880,4502
|
|
20231101,090300,10443275,3920,3925,3925,3920,284
|
|
20231101,090200,9329890,3940,3920,3940,3920,18
|
|
20231101,090100,9259130,3945,3925,3945,3920,743
|
|
20231101,090000,6345935,3955,3920,3955,3915,1618
|