675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201200,409175825,4050,4050,4050,4050,440
|
|
20231102,201100,409175825,4050,4050,4050,4050,0
|
|
20231102,201000,409175825,4050,4050,4050,4050,0
|
|
20231102,200900,409175825,4050,4050,4050,4050,0
|
|
20231102,200800,409175825,4050,4050,4050,4050,0
|
|
20231102,200700,409175825,4050,4050,4050,4050,0
|
|
20231102,200600,409175825,4050,4050,4050,4050,0
|
|
20231102,200500,409175825,4050,4050,4050,4050,0
|
|
20231102,200400,409175825,4050,4050,4050,4050,0
|
|
20231102,200300,409175825,4050,4050,4050,4050,0
|
|
20231102,200200,409175825,4050,4050,4050,4050,0
|
|
20231102,200100,409175825,4050,4050,4050,4050,0
|
|
20231102,200000,409175825,4050,4050,4050,4050,0
|
|
20231102,195900,409175825,4050,4050,4050,4050,0
|
|
20231102,195800,409175825,4050,4050,4050,4050,0
|
|
20231102,195700,409175825,4050,4050,4050,4050,0
|
|
20231102,195600,409175825,4050,4050,4050,4050,0
|
|
20231102,195500,409175825,4050,4050,4050,4050,0
|
|
20231102,195400,409175825,4050,4050,4050,4050,0
|
|
20231102,195300,409175825,4050,4050,4050,4050,0
|
|
20231102,195200,409175825,4050,4050,4050,4050,0
|
|
20231102,195100,409175825,4050,4050,4050,4050,0
|
|
20231102,195000,409175825,4050,4050,4050,4050,0
|
|
20231102,194900,409175825,4050,4050,4050,4050,0
|
|
20231102,194800,409175825,4050,4050,4050,4050,0
|
|
20231102,194700,409175825,4050,4050,4050,4050,0
|
|
20231102,194600,409175825,4050,4050,4050,4050,0
|
|
20231102,194500,409175825,4050,4050,4050,4050,0
|
|
20231102,194400,409175825,4050,4050,4050,4050,0
|
|
20231102,194300,409175825,4050,4050,4050,4050,0
|
|
20231102,194200,409175825,4050,4050,4050,4050,440
|
|
20231102,194100,409175825,4050,4050,4050,4050,0
|
|
20231102,194000,409175825,4050,4050,4050,4050,0
|
|
20231102,193900,409175825,4050,4050,4050,4050,0
|
|
20231102,193800,409175825,4050,4050,4050,4050,0
|
|
20231102,193700,409175825,4050,4050,4050,4050,0
|
|
20231102,193600,409175825,4050,4050,4050,4050,0
|
|
20231102,193500,409175825,4050,4050,4050,4050,0
|
|
20231102,193400,409175825,4050,4050,4050,4050,0
|
|
20231102,193300,409175825,4050,4050,4050,4050,0
|
|
20231102,193200,409175825,4050,4050,4050,4050,0
|
|
20231102,193100,409175825,4050,4050,4050,4050,0
|
|
20231102,193000,409175825,4050,4050,4050,4050,0
|
|
20231102,192900,409175825,4050,4050,4050,4050,0
|
|
20231102,192800,409175825,4050,4050,4050,4050,0
|
|
20231102,192700,409175825,4050,4050,4050,4050,0
|
|
20231102,192600,409175825,4050,4050,4050,4050,0
|
|
20231102,192500,409175825,4050,4050,4050,4050,0
|
|
20231102,192400,409175825,4050,4050,4050,4050,0
|
|
20231102,192300,409175825,4050,4050,4050,4050,0
|
|
20231102,192200,409175825,4050,4050,4050,4050,0
|
|
20231102,192100,409175825,4050,4050,4050,4050,0
|
|
20231102,192000,409175825,4050,4050,4050,4050,0
|
|
20231102,191900,409175825,4050,4050,4050,4050,0
|
|
20231102,191800,409175825,4050,4050,4050,4050,0
|
|
20231102,191700,409175825,4050,4050,4050,4050,0
|
|
20231102,191600,409175825,4050,4050,4050,4050,0
|
|
20231102,191500,409175825,4050,4050,4050,4050,0
|
|
20231102,191400,409175825,4050,4050,4050,4050,0
|
|
20231102,191300,409175825,4050,4050,4050,4050,0
|
|
20231102,191200,409175825,4050,4050,4050,4050,440
|
|
20231102,191100,409175825,4050,4050,4050,4050,0
|
|
20231102,191000,409175825,4050,4050,4050,4050,0
|
|
20231102,190900,409175825,4050,4050,4050,4050,0
|
|
20231102,190800,409175825,4050,4050,4050,4050,0
|
|
20231102,190700,409175825,4050,4050,4050,4050,0
|
|
20231102,190600,409175825,4050,4050,4050,4050,0
|
|
20231102,190500,409175825,4050,4050,4050,4050,0
|
|
20231102,190400,409175825,4050,4050,4050,4050,0
|
|
20231102,190300,409175825,4050,4050,4050,4050,0
|
|
20231102,190200,409175825,4050,4050,4050,4050,0
|
|
20231102,190100,409175825,4050,4050,4050,4050,0
|
|
20231102,190000,409175825,4050,4050,4050,4050,0
|
|
20231102,185900,409175825,4050,4050,4050,4050,0
|
|
20231102,185800,409175825,4050,4050,4050,4050,0
|
|
20231102,185700,409175825,4050,4050,4050,4050,0
|
|
20231102,185600,409175825,4050,4050,4050,4050,0
|
|
20231102,185500,409175825,4050,4050,4050,4050,0
|
|
20231102,185400,409175825,4050,4050,4050,4050,0
|
|
20231102,185300,409175825,4050,4050,4050,4050,0
|
|
20231102,185200,409175825,4050,4050,4050,4050,0
|
|
20231102,185100,409175825,4050,4050,4050,4050,0
|
|
20231102,185000,409175825,4050,4050,4050,4050,0
|
|
20231102,184900,409175825,4050,4050,4050,4050,0
|
|
20231102,184800,409175825,4050,4050,4050,4050,0
|
|
20231102,184700,409175825,4050,4050,4050,4050,0
|
|
20231102,184600,409175825,4050,4050,4050,4050,0
|
|
20231102,184500,409175825,4050,4050,4050,4050,0
|
|
20231102,184400,409175825,4050,4050,4050,4050,0
|
|
20231102,184300,409175825,4050,4050,4050,4050,0
|
|
20231102,184200,409175825,4050,4050,4050,4050,440
|
|
20231102,184100,409175825,4050,4050,4050,4050,0
|
|
20231102,184000,409175825,4050,4050,4050,4050,0
|
|
20231102,183900,409175825,4050,4050,4050,4050,0
|
|
20231102,183800,409175825,4050,4050,4050,4050,0
|
|
20231102,183700,409175825,4050,4050,4050,4050,0
|
|
20231102,183600,409175825,4050,4050,4050,4050,0
|
|
20231102,183500,409175825,4050,4050,4050,4050,0
|
|
20231102,183400,409175825,4050,4050,4050,4050,0
|
|
20231102,183300,409175825,4050,4050,4050,4050,0
|
|
20231102,183200,409175825,4050,4050,4050,4050,0
|
|
20231102,183100,409175825,4050,4050,4050,4050,0
|
|
20231102,183000,409175825,4050,4050,4050,4050,0
|
|
20231102,182900,409175825,4050,4050,4050,4050,0
|
|
20231102,182800,409175825,4050,4050,4050,4050,0
|
|
20231102,182700,409175825,4050,4050,4050,4050,0
|
|
20231102,182600,409175825,4050,4050,4050,4050,0
|
|
20231102,182500,409175825,4050,4050,4050,4050,0
|
|
20231102,182400,409175825,4050,4050,4050,4050,0
|
|
20231102,182300,409175825,4050,4050,4050,4050,0
|
|
20231102,182200,409175825,4050,4050,4050,4050,0
|
|
20231102,182100,409175825,4050,4050,4050,4050,0
|
|
20231102,182000,409175825,4050,4050,4050,4050,0
|
|
20231102,181900,409175825,4050,4050,4050,4050,0
|
|
20231102,181800,409175825,4050,4050,4050,4050,0
|
|
20231102,181700,409175825,4050,4050,4050,4050,0
|
|
20231102,181600,409175825,4050,4050,4050,4050,0
|
|
20231102,181500,409175825,4050,4050,4050,4050,0
|
|
20231102,181400,409175825,4050,4050,4050,4050,0
|
|
20231102,181300,409175825,4050,4050,4050,4050,0
|
|
20231102,181200,409175825,4050,4050,4050,4050,440
|
|
20231102,181100,409175825,4050,4050,4050,4050,0
|
|
20231102,181000,409175825,4050,4050,4050,4050,0
|
|
20231102,180900,409175825,4050,4050,4050,4050,0
|
|
20231102,180800,409175825,4050,4050,4050,4050,0
|
|
20231102,180700,409175825,4050,4050,4050,4050,0
|
|
20231102,180600,409175825,4050,4050,4050,4050,0
|
|
20231102,180500,409175825,4050,4050,4050,4050,0
|
|
20231102,180400,409175825,4050,4050,4050,4050,0
|
|
20231102,180300,409175825,4050,4050,4050,4050,0
|
|
20231102,180200,409175825,4050,4050,4050,4050,0
|
|
20231102,180100,409175825,4050,4050,4050,4050,0
|
|
20231102,180000,409175825,4050,4050,4050,4050,0
|
|
20231102,175900,409175825,4050,4050,4050,4050,0
|
|
20231102,175800,409175825,4050,4050,4050,4050,0
|
|
20231102,175700,409175825,4050,4050,4050,4050,0
|
|
20231102,175600,409175825,4050,4050,4050,4050,0
|
|
20231102,175500,409175825,4050,4050,4050,4050,0
|
|
20231102,175400,409175825,4050,4050,4050,4050,0
|
|
20231102,175300,409175825,4050,4050,4050,4050,0
|
|
20231102,175200,409175825,4050,4050,4050,4050,0
|
|
20231102,175100,409175825,4050,4050,4050,4050,0
|
|
20231102,175000,409175825,4050,4050,4050,4050,0
|
|
20231102,174900,409175825,4050,4050,4050,4050,0
|
|
20231102,174800,409175825,4050,4050,4050,4050,0
|
|
20231102,174700,409175825,4050,4050,4050,4050,0
|
|
20231102,174600,409175825,4050,4050,4050,4050,0
|
|
20231102,174500,409175825,4050,4050,4050,4050,0
|
|
20231102,174400,409175825,4050,4050,4050,4050,0
|
|
20231102,174300,409175825,4050,4050,4050,4050,0
|
|
20231102,174200,409175825,4050,4050,4050,4050,440
|
|
20231102,174100,409175825,4050,4050,4050,4050,0
|
|
20231102,174000,409175825,4050,4050,4050,4050,0
|
|
20231102,173900,409175825,4050,4050,4050,4050,0
|
|
20231102,173800,409175825,4050,4050,4050,4050,0
|
|
20231102,173700,409175825,4050,4050,4050,4050,0
|
|
20231102,173600,409175825,4050,4050,4050,4050,0
|
|
20231102,173500,409175825,4050,4050,4050,4050,0
|
|
20231102,173400,409175825,4050,4050,4050,4050,0
|
|
20231102,173300,409175825,4050,4050,4050,4050,0
|
|
20231102,173200,409175825,4050,4050,4050,4050,0
|
|
20231102,173100,409175825,4050,4050,4050,4050,0
|
|
20231102,173000,409175825,4050,4050,4050,4050,0
|
|
20231102,172900,409175825,4050,4050,4050,4050,0
|
|
20231102,172800,409175825,4050,4050,4050,4050,0
|
|
20231102,172700,409175825,4050,4050,4050,4050,0
|
|
20231102,172600,409175825,4050,4050,4050,4050,0
|
|
20231102,172500,409175825,4050,4050,4050,4050,0
|
|
20231102,172400,409175825,4050,4050,4050,4050,0
|
|
20231102,172300,409175825,4050,4050,4050,4050,0
|
|
20231102,172200,409175825,4050,4050,4050,4050,0
|
|
20231102,172100,409175825,4050,4050,4050,4050,0
|
|
20231102,172000,409175825,4050,4050,4050,4050,0
|
|
20231102,171900,409175825,4050,4050,4050,4050,0
|
|
20231102,171800,409175825,4050,4050,4050,4050,0
|
|
20231102,171700,409175825,4050,4050,4050,4050,0
|
|
20231102,171600,409175825,4050,4050,4050,4050,0
|
|
20231102,171500,409175825,4050,4050,4050,4050,0
|
|
20231102,171400,409175825,4050,4050,4050,4050,0
|
|
20231102,171300,409175825,4050,4050,4050,4050,0
|
|
20231102,171200,409175825,4050,4050,4050,4050,440
|
|
20231102,171100,409175825,4050,4050,4050,4050,0
|
|
20231102,171000,409175825,4050,4050,4050,4050,0
|
|
20231102,170900,409175825,4050,4050,4050,4050,0
|
|
20231102,170800,409175825,4050,4050,4050,4050,0
|
|
20231102,170700,409175825,4050,4050,4050,4050,0
|
|
20231102,170600,409175825,4050,4050,4050,4050,0
|
|
20231102,170500,409175825,4050,4050,4050,4050,0
|
|
20231102,170400,409175825,4050,4050,4050,4050,0
|
|
20231102,170300,409175825,4050,4050,4050,4050,0
|
|
20231102,170200,409175825,4050,4050,4050,4050,0
|
|
20231102,170100,409175825,4050,4050,4050,4050,0
|
|
20231102,170000,409175825,4050,4050,4050,4050,0
|
|
20231102,165900,409175825,4050,4050,4050,4050,0
|
|
20231102,165800,409175825,4050,4050,4050,4050,0
|
|
20231102,165700,409175825,4050,4050,4050,4050,0
|
|
20231102,165600,409175825,4050,4050,4050,4050,0
|
|
20231102,165500,409175825,4050,4050,4050,4050,0
|
|
20231102,165400,409175825,4050,4050,4050,4050,0
|
|
20231102,165300,409175825,4050,4050,4050,4050,0
|
|
20231102,165200,409175825,4050,4050,4050,4050,0
|
|
20231102,165100,409175825,4050,4050,4050,4050,0
|
|
20231102,165000,409175825,4050,4050,4050,4050,0
|
|
20231102,164900,409175825,4050,4050,4050,4050,0
|
|
20231102,164800,409175825,4050,4050,4050,4050,0
|
|
20231102,164700,409175825,4050,4050,4050,4050,0
|
|
20231102,164600,409175825,4050,4050,4050,4050,0
|
|
20231102,164500,409175825,4050,4050,4050,4050,0
|
|
20231102,164400,409175825,4050,4050,4050,4050,0
|
|
20231102,164300,409175825,4050,4050,4050,4050,0
|
|
20231102,164200,409175825,4050,4050,4050,4050,440
|
|
20231102,164100,409175825,4050,4050,4050,4050,0
|
|
20231102,164000,409175825,4050,4050,4050,4050,0
|
|
20231102,163900,409175825,4050,4050,4050,4050,0
|
|
20231102,163800,409175825,4050,4050,4050,4050,0
|
|
20231102,163700,409175825,4050,4050,4050,4050,0
|
|
20231102,163600,409175825,4050,4050,4050,4050,0
|
|
20231102,163500,409175825,4050,4050,4050,4050,0
|
|
20231102,163400,409175825,4050,4050,4050,4050,0
|
|
20231102,163300,409175825,4050,4050,4050,4050,0
|
|
20231102,163200,409175825,4050,4050,4050,4050,0
|
|
20231102,163100,409175825,4050,4050,4050,4050,0
|
|
20231102,163000,409175825,4050,4050,4050,4050,0
|
|
20231102,162900,409175825,4050,4050,4050,4050,0
|
|
20231102,162800,409175825,4050,4050,4050,4050,0
|
|
20231102,162700,409175825,4050,4050,4050,4050,0
|
|
20231102,162600,409175825,4050,4050,4050,4050,0
|
|
20231102,162500,409175825,4050,4050,4050,4050,0
|
|
20231102,162400,409175825,4050,4050,4050,4050,0
|
|
20231102,162300,409175825,4050,4050,4050,4050,0
|
|
20231102,162200,409175825,4050,4050,4050,4050,0
|
|
20231102,162100,409175825,4050,4050,4050,4050,0
|
|
20231102,162000,409175825,4050,4050,4050,4050,0
|
|
20231102,161900,409175825,4050,4050,4050,4050,0
|
|
20231102,161800,409175825,4050,4050,4050,4050,0
|
|
20231102,161700,409175825,4050,4050,4050,4050,0
|
|
20231102,161600,409175825,4050,4050,4050,4050,0
|
|
20231102,161500,409175825,4050,4050,4050,4050,0
|
|
20231102,161400,409175825,4050,4050,4050,4050,0
|
|
20231102,161300,409175825,4050,4050,4050,4050,0
|
|
20231102,161200,409175825,4050,4050,4050,4050,440
|
|
20231102,161100,409175825,4050,4050,4050,4050,0
|
|
20231102,161000,409175825,4050,4050,4050,4050,0
|
|
20231102,160900,409175825,4050,4050,4050,4050,0
|
|
20231102,160800,409175825,4050,4050,4050,4050,0
|
|
20231102,160700,409175825,4050,4050,4050,4050,0
|
|
20231102,160600,409175825,4050,4050,4050,4050,0
|
|
20231102,160500,409175825,4050,4050,4050,4050,0
|
|
20231102,160400,409175825,4050,4050,4050,4050,0
|
|
20231102,160300,409175825,4050,4050,4050,4050,0
|
|
20231102,160200,409175825,4050,4050,4050,4050,0
|
|
20231102,160100,409175825,4050,4050,4050,4050,0
|
|
20231102,160000,409175825,4050,4050,4050,4050,0
|
|
20231102,155900,409175825,4050,4050,4050,4050,0
|
|
20231102,155800,409175825,4050,4050,4050,4050,0
|
|
20231102,155700,409175825,4050,4050,4050,4050,0
|
|
20231102,155600,409175825,4050,4050,4050,4050,0
|
|
20231102,155500,409175825,4050,4050,4050,4050,0
|
|
20231102,155400,409175825,4050,4050,4050,4050,0
|
|
20231102,155300,409175825,4050,4050,4050,4050,0
|
|
20231102,155200,409175825,4050,4050,4050,4050,0
|
|
20231102,155100,409175825,4050,4050,4050,4050,0
|
|
20231102,155000,409175825,4050,4050,4050,4050,0
|
|
20231102,154900,409175825,4050,4050,4050,4050,0
|
|
20231102,154800,409175825,4050,4050,4050,4050,0
|
|
20231102,154700,409175825,4050,4050,4050,4050,0
|
|
20231102,154600,409175825,4050,4050,4050,4050,0
|
|
20231102,154500,409175825,4050,4050,4050,4050,0
|
|
20231102,154400,409175825,4050,4050,4050,4050,0
|
|
20231102,154300,409175825,4050,4050,4050,4050,0
|
|
20231102,154200,409175825,4050,4050,4050,4050,440
|
|
20231102,154100,409175825,4050,4050,4050,4050,0
|
|
20231102,154000,409175825,4050,4050,4050,4050,0
|
|
20231102,153900,409175825,4050,4050,4050,4050,0
|
|
20231102,153800,409175825,4050,4050,4050,4050,0
|
|
20231102,153700,409175825,4050,4050,4050,4050,0
|
|
20231102,153600,409175825,4050,4050,4050,4050,0
|
|
20231102,153500,409175825,4050,4050,4050,4050,0
|
|
20231102,153400,409175825,4050,4050,4050,4050,0
|
|
20231102,153300,409175825,4050,4050,4050,4050,0
|
|
20231102,153200,409175825,4050,4050,4050,4050,0
|
|
20231102,153100,409175825,4050,4050,4050,4050,0
|
|
20231102,153000,409175825,4050,4050,4050,4050,440
|
|
20231102,152900,407393825,4040,4040,4040,4040,0
|
|
20231102,152800,407393825,4040,4040,4040,4040,0
|
|
20231102,152700,407393825,4040,4040,4040,4040,0
|
|
20231102,152600,407393825,4040,4040,4040,4040,0
|
|
20231102,152500,407393825,4040,4040,4040,4040,0
|
|
20231102,152400,407393825,4040,4040,4040,4040,0
|
|
20231102,152300,407393825,4040,4040,4040,4040,0
|
|
20231102,152200,407393825,4040,4040,4040,4040,0
|
|
20231102,152100,407393825,4040,4040,4040,4040,0
|
|
20231102,152000,407393825,4040,4040,4040,4040,0
|
|
20231102,151900,407393825,4040,4040,4040,4040,0
|
|
20231102,151800,407393825,4040,4040,4040,4040,10
|
|
20231102,151700,407353425,4035,4035,4035,4035,31
|
|
20231102,151600,407228340,4035,4035,4050,4035,160
|
|
20231102,151500,406580475,4035,4035,4035,4035,35
|
|
20231102,151400,406439250,4035,4055,4055,4035,21
|
|
20231102,151300,406354450,4035,4035,4055,4035,18
|
|
20231102,151200,406281800,4035,4035,4035,4035,16
|
|
20231102,151100,406217240,4035,4040,4040,4035,2012
|
|
20231102,151000,398093520,4040,4050,4055,4040,1043
|
|
20231102,150900,393872180,4050,4050,4055,4050,18
|
|
20231102,150800,393799270,4050,4050,4055,4050,20
|
|
20231102,150700,393718260,4050,4045,4050,4045,156
|
|
20231102,150600,393086470,4050,4045,4050,4045,58
|
|
20231102,150500,392851615,4045,4050,4050,4045,26
|
|
20231102,150400,392746375,4050,4050,4055,4050,7
|
|
20231102,150300,392718020,4050,4055,4055,4050,5
|
|
20231102,150200,392697760,4050,4050,4050,4045,106
|
|
20231102,150100,392268585,4050,4045,4050,4045,292
|
|
20231102,150000,391086010,4045,4055,4055,4045,113
|
|
20231102,145900,390628380,4050,4050,4055,4050,22
|
|
20231102,145800,390539270,4050,4050,4050,4050,5
|
|
20231102,145700,390519020,4055,4050,4055,4050,20
|
|
20231102,145600,390438010,4050,4045,4050,4045,7
|
|
20231102,145500,390409685,4045,4050,4050,4045,7
|
|
20231102,145400,390381360,4045,4050,4050,4045,7
|
|
20231102,145300,390353035,4045,4045,4045,4045,5
|
|
20231102,145200,390332810,4050,4045,4050,4045,66
|
|
20231102,145100,390065580,4050,4045,4050,4045,7
|
|
20231102,145000,390037255,4050,4045,4050,4045,7
|
|
20231102,144900,390008930,4050,4050,4050,4050,0
|
|
20231102,144800,390008930,4050,4050,4050,4045,12
|
|
20231102,144700,389960355,4050,4055,4055,4050,20
|
|
20231102,144600,389879280,4055,4055,4055,4050,226
|
|
20231102,144500,388963875,4055,4055,4060,4055,213
|
|
20231102,144400,388100150,4050,4050,4050,4050,1
|
|
20231102,144300,388096100,4050,4045,4050,4045,511
|
|
20231102,144200,386029095,4045,4035,4050,4035,10
|
|
20231102,144100,385988685,4050,4050,4050,4050,2
|
|
20231102,144000,385980585,4035,4035,4035,4035,40
|
|
20231102,143900,385819185,4050,4035,4050,4035,7
|
|
20231102,143800,385790910,4035,4035,4050,4035,11
|
|
20231102,143700,385746495,4050,4050,4050,4050,2
|
|
20231102,143600,385738395,4035,4050,4050,4035,7
|
|
20231102,143500,385710120,4050,4050,4050,4050,0
|
|
20231102,143400,385710120,4050,4050,4050,4050,2
|
|
20231102,143300,385702020,4035,4035,4050,4035,252
|
|
20231102,143200,384685170,4030,4050,4050,4030,12
|
|
20231102,143100,384636770,4030,4035,4035,4030,25
|
|
20231102,143000,384536015,4050,4035,4050,4035,2204
|
|
20231102,142900,375642845,4050,4035,4050,4035,26
|
|
20231102,142800,375537650,4050,4050,4050,4030,22
|
|
20231102,142700,375448705,4035,4050,4050,4035,7
|
|
20231102,142600,375420430,4035,4035,4035,4035,0
|
|
20231102,142500,375420430,4035,4040,4055,4035,9
|
|
20231102,142400,375384070,4055,4040,4055,4040,11
|
|
20231102,142300,375339600,4060,4035,4060,4035,12
|
|
20231102,142200,375291130,4060,4060,4060,4060,0
|
|
20231102,142100,375291130,4060,4035,4060,4035,321
|
|
20231102,142000,373995795,4060,4055,4060,4025,20
|
|
20231102,141900,373915110,4060,4065,4065,4060,20
|
|
20231102,141800,373833900,4065,4065,4065,4065,2
|
|
20231102,141700,373825770,4065,4045,4065,4045,1099
|
|
20231102,141600,369363765,4045,4045,4045,4040,9
|
|
20231102,141500,369327385,4040,4025,4045,4025,159
|
|
20231102,141400,368684350,4045,4045,4045,4045,2
|
|
20231102,141300,368676260,4045,4045,4045,4045,0
|
|
20231102,141200,368676260,4045,4030,4045,4025,425
|
|
20231102,141100,366958855,4040,4030,4040,4030,7
|
|
20231102,141000,366930625,4030,4035,4040,4030,22
|
|
20231102,140900,366841870,4040,4040,4040,4040,2
|
|
20231102,140800,366833790,4045,4045,4045,4045,0
|
|
20231102,140700,366833790,4045,4030,4045,4030,322
|
|
20231102,140600,365536100,4030,4025,4030,4025,38
|
|
20231102,140500,365383140,4025,4030,4030,4025,7
|
|
20231102,140400,365354955,4030,4030,4030,4030,12
|
|
20231102,140300,365306595,4030,4035,4035,4025,4186
|
|
20231102,140200,348429065,4035,4045,4045,4035,1674
|
|
20231102,140100,341674450,4040,4045,4045,4035,66
|
|
20231102,140000,341408045,4045,4045,4045,4045,2
|
|
20231102,135900,341399955,4040,4040,4040,4035,1608
|
|
20231102,135800,334904135,4045,4045,4045,4040,982
|
|
20231102,135700,330932165,4045,4045,4045,4045,2
|
|
20231102,135600,330924075,4045,4050,4050,4045,1157
|
|
20231102,135500,326244000,4045,4045,4045,4045,39
|
|
20231102,135400,326086245,4050,4050,4050,4050,2
|
|
20231102,135300,326078145,4050,4045,4050,4045,22
|
|
20231102,135200,325989145,4050,4050,4050,4050,2
|
|
20231102,135100,325981045,4050,4050,4050,4050,2
|
|
20231102,135000,325972945,4045,4045,4045,4045,21
|
|
20231102,134900,325888000,4045,4045,4045,4045,2
|
|
20231102,134800,325879910,4050,4050,4050,4050,2
|
|
20231102,134700,325871810,4045,4045,4045,4045,11
|
|
20231102,134600,325827315,4050,4050,4050,4050,0
|
|
20231102,134500,325827315,4050,4050,4050,4050,2
|
|
20231102,134400,325819215,4050,4045,4050,4045,26
|
|
20231102,134300,325713970,4050,4050,4050,4050,2
|
|
20231102,134200,325705870,4050,4050,4050,4050,2
|
|
20231102,134100,325697770,4035,4035,4035,4035,30
|
|
20231102,134000,325576720,4050,4050,4050,4050,2
|
|
20231102,133900,325568620,4050,4040,4050,4040,465
|
|
20231102,133800,323689945,4040,4050,4050,4040,12
|
|
20231102,133700,323641445,4035,4050,4050,4035,31
|
|
20231102,133600,323516230,4050,4040,4050,4040,72
|
|
20231102,133500,323225330,4050,4050,4050,4050,2
|
|
20231102,133400,323217230,4040,4050,4050,4040,14
|
|
20231102,133300,323160650,4050,4050,4050,4050,2
|
|
20231102,133200,323152550,4035,4035,4035,4035,0
|
|
20231102,133100,323152550,4035,4040,4055,4035,637
|
|
20231102,133000,320579540,4040,4050,4055,4040,959
|
|
20231102,132900,316700635,4050,4055,4055,4050,72
|
|
20231102,132800,316409025,4055,4055,4055,4055,0
|
|
20231102,132700,316409025,4055,4055,4055,4055,2
|
|
20231102,132600,316400915,4060,4055,4060,4055,25
|
|
20231102,132500,316299525,4050,4060,4060,4050,22
|
|
20231102,132400,316210405,4055,4055,4055,4055,24
|
|
20231102,132300,316113085,4050,4050,4050,4050,20
|
|
20231102,132200,316032085,4055,4055,4055,4055,2
|
|
20231102,132100,316023975,4055,4055,4055,4055,2
|
|
20231102,132000,316015865,4055,4055,4055,4055,2
|
|
20231102,131900,316007755,4060,4060,4060,4060,0
|
|
20231102,131800,316007755,4060,4060,4060,4060,2
|
|
20231102,131700,315999635,4050,4055,4060,4050,14
|
|
20231102,131600,315942860,4060,4045,4060,4045,22
|
|
20231102,131500,315853840,4060,4060,4060,4060,2
|
|
20231102,131400,315845720,4060,4060,4060,4060,0
|
|
20231102,131300,315845720,4060,4060,4060,4060,2
|
|
20231102,131200,315837600,4060,4045,4060,4045,22
|
|
20231102,131100,315748580,4060,4060,4060,4060,2
|
|
20231102,131000,315740460,4060,4060,4060,4060,0
|
|
20231102,130900,315740460,4060,4060,4060,4060,2
|
|
20231102,130800,315732340,4045,4065,4065,4045,16
|
|
20231102,130700,315667580,4065,4065,4065,4065,2
|
|
20231102,130600,315659450,4065,4065,4065,4065,2
|
|
20231102,130500,315651320,4060,4060,4060,4060,26
|
|
20231102,130400,315545760,4060,4060,4060,4060,2
|
|
20231102,130300,315537640,4065,4065,4065,4065,2
|
|
20231102,130200,315529510,4065,4065,4065,4065,2
|
|
20231102,130100,315521380,4060,4060,4060,4060,8
|
|
20231102,130000,315488900,4060,4060,4060,4055,626
|
|
20231102,125900,312950240,4065,4065,4065,4065,2
|
|
20231102,125800,312942110,4065,4070,4070,4065,50
|
|
20231102,125700,312738850,4070,4070,4070,4070,2
|
|
20231102,125600,312730710,4070,4070,4070,4070,152
|
|
20231102,125500,312112070,4075,4075,4075,4075,2
|
|
20231102,125400,312103920,4075,4070,4075,4070,1025
|
|
20231102,125300,307932160,4075,4075,4075,4075,2
|
|
20231102,125200,307924010,4070,4070,4070,4070,53
|
|
20231102,125100,307708300,4070,4070,4070,4070,308
|
|
20231102,125000,306454740,4070,4070,4070,4070,2
|
|
20231102,124900,306446600,4070,4075,4075,4070,361
|
|
20231102,124800,304977320,4075,4075,4075,4075,2
|
|
20231102,124700,304969170,4075,4075,4075,4075,1
|
|
20231102,124600,304965095,4075,4075,4075,4075,2
|
|
20231102,124500,304956945,4075,4075,4075,4075,2
|
|
20231102,124400,304948795,4075,4075,4075,4075,2
|
|
20231102,124300,304940645,4075,4075,4075,4075,0
|
|
20231102,124200,304940645,4075,4075,4075,4075,23
|
|
20231102,124100,304846920,4075,4075,4075,4075,2
|
|
20231102,124000,304838770,4075,4075,4075,4075,2
|
|
20231102,123900,304830620,4070,4075,4075,4070,16
|
|
20231102,123800,304765490,4070,4070,4070,4070,22
|
|
20231102,123700,304675950,4075,4075,4075,4075,2
|
|
20231102,123600,304667800,4075,4075,4075,4075,124
|
|
20231102,123500,304162500,4075,4075,4075,4075,2
|
|
20231102,123400,304154350,4075,4070,4075,4050,13
|
|
20231102,123300,304101475,4075,4075,4075,4075,2
|
|
20231102,123200,304093325,4075,4070,4075,4050,3167
|
|
20231102,123100,291254495,4070,4075,4075,4070,267
|
|
20231102,123000,290167795,4070,4075,4075,4070,22
|
|
20231102,122900,290078245,4075,4075,4075,4075,0
|
|
20231102,122800,290078245,4075,4075,4075,4075,2
|
|
20231102,122700,290070095,4075,4075,4075,4075,2
|
|
20231102,122600,290061945,4075,4075,4075,4075,2
|
|
20231102,122500,290053795,4075,4075,4075,4075,0
|
|
20231102,122400,290053795,4075,4070,4075,4070,15
|
|
20231102,122300,289992735,4075,4075,4075,4075,2
|
|
20231102,122200,289984585,4075,4075,4075,4075,74
|
|
20231102,122100,289683035,4075,4075,4075,4075,2
|
|
20231102,122000,289674885,4075,4075,4075,4075,0
|
|
20231102,121900,289674885,4075,4070,4075,4070,611
|
|
20231102,121800,287188100,4070,4070,4070,4070,3
|
|
20231102,121700,287175890,4070,4065,4070,4065,254
|
|
20231102,121600,286143370,4065,4065,4065,4065,20
|
|
20231102,121500,286062070,4070,4070,4070,4070,2
|
|
20231102,121400,286053930,4070,4070,4070,4070,3
|
|
20231102,121300,286041720,4070,4065,4070,4065,22
|
|
20231102,121200,285952280,4070,4070,4070,4070,2
|
|
20231102,121100,285944140,4065,4070,4070,4065,225
|
|
20231102,121000,285029510,4070,4070,4070,4070,12
|
|
20231102,120900,284980670,4070,4065,4070,4065,166
|
|
20231102,120800,284305770,4065,4065,4070,4065,728
|
|
20231102,120700,281346440,4065,4075,4075,4065,46
|
|
20231102,120600,281159235,4075,4075,4075,4070,26
|
|
20231102,120500,281053400,4075,4070,4075,4070,25
|
|
20231102,120400,280951625,4075,4070,4075,4070,31
|
|
20231102,120300,280825445,4070,4075,4075,4070,185
|
|
20231102,120200,280072485,4070,4070,4070,4070,13
|
|
20231102,120100,280019575,4075,4075,4075,4075,2
|
|
20231102,120000,280011425,4075,4075,4075,4075,2
|
|
20231102,115900,280003275,4075,4075,4075,4075,2
|
|
20231102,115800,279995125,4070,4070,4070,4070,0
|
|
20231102,115700,279995125,4070,4075,4075,4070,717
|
|
20231102,115600,277076045,4075,4080,4080,4075,126
|
|
20231102,115500,276562585,4075,4075,4075,4075,506
|
|
20231102,115400,274500635,4075,4075,4075,4075,11
|
|
20231102,115300,274455810,4075,4075,4075,4075,8
|
|
20231102,115200,274423210,4075,4075,4075,4075,6
|
|
20231102,115100,274398760,4075,4075,4075,4070,27
|
|
20231102,115000,274288835,4075,4075,4075,4075,2
|
|
20231102,114900,274280685,4075,4075,4075,4075,0
|
|
20231102,114800,274280685,4075,4075,4075,4075,2
|
|
20231102,114700,274272535,4080,4075,4080,4075,109
|
|
20231102,114600,273828315,4075,4070,4075,4070,1362
|
|
20231102,114500,268280465,4070,4075,4075,4070,17
|
|
20231102,114400,268211265,4070,4070,4070,4070,300
|
|
20231102,114300,266990265,4075,4075,4075,4075,2
|
|
20231102,114200,266982115,4070,4075,4075,4070,22
|
|
20231102,114100,266892565,4075,4075,4075,4075,2
|
|
20231102,114000,266884415,4080,4080,4080,4080,0
|
|
20231102,113900,266884415,4080,4080,4080,4080,2
|
|
20231102,113800,266876255,4080,4070,4080,4070,102
|
|
20231102,113700,266461095,4070,4080,4080,4070,15
|
|
20231102,113600,266400025,4080,4080,4080,4080,2
|
|
20231102,113500,266391865,4080,4080,4080,4080,0
|
|
20231102,113400,266391865,4080,4080,4080,4080,2
|
|
20231102,113300,266383705,4080,4080,4080,4080,2
|
|
20231102,113200,266375545,4080,4070,4080,4070,47
|
|
20231102,113100,266184235,4070,4070,4070,4070,12
|
|
20231102,113000,266135395,4070,4070,4070,4070,1092
|
|
20231102,112900,261690955,4080,4080,4080,4080,2
|
|
20231102,112800,261682795,4080,4065,4080,4065,207
|
|
20231102,112700,260841310,4080,4080,4080,4080,2
|
|
20231102,112600,260833150,4080,4080,4080,4080,1
|
|
20231102,112500,260829070,4075,4080,4080,4075,165
|
|
20231102,112400,260156675,4075,4075,4075,4075,671
|
|
20231102,112300,257422350,4075,4075,4075,4075,2
|
|
20231102,112200,257414200,4075,4075,4075,4075,0
|
|
20231102,112100,257414200,4075,4065,4075,4065,4492
|
|
20231102,112000,239131805,4070,4060,4070,4060,22
|
|
20231102,111900,239042465,4070,4070,4070,4070,2
|
|
20231102,111800,239034325,4070,4070,4070,4070,2
|
|
20231102,111700,239026185,4065,4065,4065,4065,13
|
|
20231102,111600,238973340,4065,4065,4065,4065,2
|
|
20231102,111500,238965210,4070,4065,4070,4065,101
|
|
20231102,111400,238554635,4065,4065,4065,4060,14
|
|
20231102,111300,238497780,4065,4055,4065,4055,101
|
|
20231102,111200,238088215,4065,4065,4065,4055,105
|
|
20231102,111100,237662390,4060,4055,4065,4055,114
|
|
20231102,111000,237200035,4065,4065,4065,4055,114
|
|
20231102,110900,236737680,4065,4065,4065,4065,2
|
|
20231102,110800,236729550,4050,4055,4055,4050,1012
|
|
20231102,110700,232630080,4065,4060,4065,4060,3
|
|
20231102,110600,232617890,4060,4065,4065,4060,581
|
|
20231102,110500,230257250,4070,4070,4070,4070,3
|
|
20231102,110400,230245040,4065,4070,4070,4065,51
|
|
20231102,110300,230037720,4065,4065,4070,4065,32
|
|
20231102,110200,229907625,4070,4070,4070,4070,4
|
|
20231102,110100,229891345,4065,4070,4070,4065,12
|
|
20231102,110000,229842555,4070,4070,4070,4070,2
|
|
20231102,105900,229834415,4070,4065,4070,4055,689
|
|
20231102,105800,227039375,4065,4060,4065,4050,743
|
|
20231102,105700,224023785,4065,4065,4065,4065,2
|
|
20231102,105600,224015655,4065,4065,4065,4065,2
|
|
20231102,105500,224007525,4060,4060,4060,4060,300
|
|
20231102,105400,222789525,4065,4065,4065,4065,2
|
|
20231102,105300,222781395,4065,4060,4065,4045,116
|
|
20231102,105200,222311075,4065,4065,4065,4065,152
|
|
20231102,105100,221693195,4070,4070,4070,4070,2
|
|
20231102,105000,221685055,4070,4070,4070,4070,0
|
|
20231102,104900,221685055,4070,4070,4070,4070,2
|
|
20231102,104800,221676915,4070,4070,4070,4070,57
|
|
20231102,104700,221444925,4070,4075,4075,4065,480
|
|
20231102,104600,219492585,4075,4075,4075,4075,1505
|
|
20231102,104500,213359710,4075,4070,4075,4060,1193
|
|
20231102,104400,208500765,4070,4070,4070,4070,2
|
|
20231102,104300,208492625,4070,4070,4070,4060,170
|
|
20231102,104200,207800740,4070,4070,4070,4065,138
|
|
20231102,104100,207239750,4070,4065,4070,4065,1800
|
|
20231102,104000,199917485,4065,4065,4065,4065,12
|
|
20231102,103900,199868705,4070,4065,4070,4060,197
|
|
20231102,103800,199068600,4065,4065,4065,4065,9
|
|
20231102,103700,199032015,4065,4070,4070,4065,290
|
|
20231102,103600,197851805,4070,4070,4070,4070,10
|
|
20231102,103500,197811105,4070,4060,4070,4060,4007
|
|
20231102,103400,181542145,4060,4055,4060,4055,260
|
|
20231102,103300,180486560,4055,4060,4060,4050,315
|
|
20231102,103200,179210605,4060,4060,4060,4060,32
|
|
20231102,103100,179080685,4060,4055,4060,4055,424
|
|
20231102,103000,177361100,4060,4060,4060,4060,58
|
|
20231102,102900,177125620,4060,4060,4060,4055,224
|
|
20231102,102800,176216585,4060,4060,4060,4060,6
|
|
20231102,102700,176192225,4060,4055,4060,4050,945
|
|
20231102,102600,172360310,4055,4055,4055,4055,2
|
|
20231102,102500,172352200,4055,4055,4055,4055,2
|
|
20231102,102400,172344090,4055,4055,4055,4050,29
|
|
20231102,102300,172226625,4055,4055,4055,4055,4
|
|
20231102,102200,172210405,4055,4055,4055,4055,224
|
|
20231102,102100,171302085,4055,4045,4055,4045,1852
|
|
20231102,102000,163801550,4050,4045,4050,4045,286
|
|
20231102,101900,162643330,4050,4050,4050,4050,1
|
|
20231102,101800,162639280,4050,4045,4050,4045,74
|
|
20231102,101700,162339650,4045,4040,4050,4040,126
|
|
20231102,101600,161830020,4045,4050,4050,4045,18
|
|
20231102,101500,161757200,4050,4050,4050,4050,2
|
|
20231102,101400,161749100,4045,4045,4045,4045,166
|
|
20231102,101300,161077630,4050,4050,4050,4045,64
|
|
20231102,101200,160818735,4050,4050,4050,4050,2
|
|
20231102,101100,160810635,4050,4050,4050,4045,19
|
|
20231102,101000,160733765,4050,4050,4050,4050,2
|
|
20231102,100900,160725665,4050,4040,4050,4040,630
|
|
20231102,100800,158180445,4050,4050,4050,4050,2
|
|
20231102,100700,158172345,4050,4045,4050,4045,70
|
|
20231102,100600,157889130,4050,4050,4050,4050,2
|
|
20231102,100500,157881030,4045,4040,4050,4040,10658
|
|
20231102,100400,114822550,4035,4035,4040,4035,749
|
|
20231102,100300,111800325,4040,4040,4040,4040,2
|
|
20231102,100200,111792245,4040,4040,4040,4035,34
|
|
20231102,100100,111655040,4040,4040,4040,4040,0
|
|
20231102,100000,111655040,4040,4040,4040,4035,36
|
|
20231102,095900,111509755,4040,4040,4040,4040,2
|
|
20231102,095800,111501675,4035,4040,4040,4035,41
|
|
20231102,095700,111336230,4040,4040,4040,4035,28
|
|
20231102,095600,111223190,4040,4040,4040,4040,0
|
|
20231102,095500,111223190,4040,4030,4040,4030,49
|
|
20231102,095400,111025620,4040,4030,4040,4030,152
|
|
20231102,095300,110413040,4040,4040,4040,4040,2
|
|
20231102,095200,110404960,4040,4040,4040,4040,61
|
|
20231102,095100,110158520,4040,4040,4040,4035,14
|
|
20231102,095000,110102010,4035,4040,4040,4035,52
|
|
20231102,094900,109892180,4040,4030,4040,4030,39
|
|
20231102,094800,109734910,4040,4040,4040,4040,2
|
|
20231102,094700,109726830,4040,4040,4040,4040,0
|
|
20231102,094600,109726830,4040,4040,4040,4040,2
|
|
20231102,094500,109718750,4040,4035,4040,4035,98
|
|
20231102,094400,109323305,4030,4035,4035,4030,32
|
|
20231102,094300,109194335,4040,4040,4040,4040,0
|
|
20231102,094200,109194335,4040,4040,4040,4040,2
|
|
20231102,094100,109186255,4025,4040,4040,4025,57
|
|
20231102,094000,108956440,4025,4040,4040,4025,25
|
|
20231102,093900,108855785,4025,4040,4040,4025,33
|
|
20231102,093800,108722930,4040,4040,4040,4040,3
|
|
20231102,093700,108710810,4040,4025,4040,4025,33
|
|
20231102,093600,108577955,4040,4040,4040,4040,2
|
|
20231102,093500,108569875,4040,4040,4040,4040,2
|
|
20231102,093400,108561795,4040,4040,4040,4040,6
|
|
20231102,093300,108537555,4040,4040,4040,4025,314
|
|
20231102,093200,107273660,4040,4040,4040,4040,3
|
|
20231102,093100,107261540,4040,4040,4040,4040,167
|
|
20231102,093000,106586860,4040,4040,4040,4025,5
|
|
20231102,092900,106566675,4040,4040,4040,4040,4
|
|
20231102,092800,106550515,4040,4040,4040,4025,254
|
|
20231102,092700,105524535,4045,4045,4045,4045,2
|
|
20231102,092600,105516445,4045,4045,4045,4045,2
|
|
20231102,092500,105508355,4045,4045,4045,4045,0
|
|
20231102,092400,105508355,4045,4045,4045,4045,2
|
|
20231102,092300,105500265,4045,4040,4050,4040,6202
|
|
20231102,092200,80400245,4040,4040,4040,4040,2
|
|
20231102,092100,80392165,4040,4040,4040,4040,202
|
|
20231102,092000,79576085,4035,4035,4035,4035,3
|
|
20231102,091900,79563980,4045,4035,4045,4035,2954
|
|
20231102,091800,67630225,4035,4025,4035,4025,2252
|
|
20231102,091700,58551710,4025,4025,4025,4025,2
|
|
20231102,091600,58543660,4015,4015,4015,4015,984
|
|
20231102,091500,54592900,4015,4025,4025,4015,3
|
|
20231102,091400,54580835,4025,4025,4025,4025,3
|
|
20231102,091300,54568760,4025,4025,4025,4025,102
|
|
20231102,091200,54158210,4015,4025,4025,4015,2074
|
|
20231102,091100,45827970,4025,4025,4025,4025,5
|
|
20231102,091000,45807845,4025,4030,4030,4015,487
|
|
20231102,090900,43848430,4020,4030,4030,4020,131
|
|
20231102,090800,43321800,4020,4025,4040,4020,2319
|
|
20231102,090700,33969330,4015,4000,4030,4000,2798
|
|
20231102,090600,22746870,4005,3975,4005,3975,1208
|
|
20231102,090500,17918740,3950,3970,3970,3950,60
|
|
20231102,090400,17680700,3970,3995,3995,3940,2006
|
|
20231102,090300,9732650,4005,4005,4005,4005,0
|
|
20231102,090200,9732650,4005,4005,4005,4005,12
|
|
20231102,090100,9684590,4005,3985,4005,3985,178
|
|
20231102,090000,8975000,3980,3950,3980,3950,1894
|