595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185200,610756990,2715,2715,2715,2715,1260
|
|
20231102,185100,610756990,2715,2715,2715,2715,0
|
|
20231102,185000,610756990,2715,2715,2715,2715,0
|
|
20231102,184900,610756990,2715,2715,2715,2715,0
|
|
20231102,184800,610756990,2715,2715,2715,2715,0
|
|
20231102,184700,610756990,2715,2715,2715,2715,0
|
|
20231102,184600,610756990,2715,2715,2715,2715,0
|
|
20231102,184500,610756990,2715,2715,2715,2715,0
|
|
20231102,184400,610756990,2715,2715,2715,2715,0
|
|
20231102,184300,610756990,2715,2715,2715,2715,0
|
|
20231102,184200,610756990,2715,2715,2715,2715,0
|
|
20231102,184100,610756990,2715,2715,2715,2715,0
|
|
20231102,184000,610756990,2715,2715,2715,2715,0
|
|
20231102,183900,610756990,2715,2715,2715,2715,0
|
|
20231102,183800,610756990,2715,2715,2715,2715,0
|
|
20231102,183700,610756990,2715,2715,2715,2715,0
|
|
20231102,183600,610756990,2715,2715,2715,2715,0
|
|
20231102,183500,610756990,2715,2715,2715,2715,0
|
|
20231102,183400,610756990,2715,2715,2715,2715,0
|
|
20231102,183300,610756990,2715,2715,2715,2715,0
|
|
20231102,183200,610756990,2715,2715,2715,2715,0
|
|
20231102,183100,610756990,2715,2715,2715,2715,0
|
|
20231102,183000,610756990,2715,2715,2715,2715,0
|
|
20231102,182900,610756990,2715,2715,2715,2715,0
|
|
20231102,182800,610756990,2715,2715,2715,2715,0
|
|
20231102,182700,610756990,2715,2715,2715,2715,0
|
|
20231102,182600,610756990,2715,2715,2715,2715,0
|
|
20231102,182500,610756990,2715,2715,2715,2715,0
|
|
20231102,182400,610756990,2715,2715,2715,2715,0
|
|
20231102,182300,610756990,2715,2715,2715,2715,0
|
|
20231102,182200,610756990,2715,2715,2715,2715,1260
|
|
20231102,182100,610756990,2715,2715,2715,2715,0
|
|
20231102,182000,610756990,2715,2715,2715,2715,0
|
|
20231102,181900,610756990,2715,2715,2715,2715,0
|
|
20231102,181800,610756990,2715,2715,2715,2715,0
|
|
20231102,181700,610756990,2715,2715,2715,2715,0
|
|
20231102,181600,610756990,2715,2715,2715,2715,0
|
|
20231102,181500,610756990,2715,2715,2715,2715,0
|
|
20231102,181400,610756990,2715,2715,2715,2715,0
|
|
20231102,181300,610756990,2715,2715,2715,2715,0
|
|
20231102,181200,610756990,2715,2715,2715,2715,0
|
|
20231102,181100,610756990,2715,2715,2715,2715,0
|
|
20231102,181000,610756990,2715,2715,2715,2715,0
|
|
20231102,180900,610756990,2715,2715,2715,2715,0
|
|
20231102,180800,610756990,2715,2715,2715,2715,0
|
|
20231102,180700,610756990,2715,2715,2715,2715,0
|
|
20231102,180600,610756990,2715,2715,2715,2715,0
|
|
20231102,180500,610756990,2715,2715,2715,2715,0
|
|
20231102,180400,610756990,2715,2715,2715,2715,0
|
|
20231102,180300,610756990,2715,2715,2715,2715,0
|
|
20231102,180200,610756990,2715,2715,2715,2715,0
|
|
20231102,180100,610756990,2715,2715,2715,2715,0
|
|
20231102,180000,610756990,2715,2715,2715,2715,0
|
|
20231102,175900,610756990,2715,2715,2715,2715,0
|
|
20231102,175800,610756990,2715,2715,2715,2715,0
|
|
20231102,175700,610756990,2715,2715,2715,2715,0
|
|
20231102,175600,610756990,2715,2715,2715,2715,0
|
|
20231102,175500,610756990,2715,2715,2715,2715,0
|
|
20231102,175400,610756990,2715,2715,2715,2715,0
|
|
20231102,175300,610756990,2715,2715,2715,2715,0
|
|
20231102,175200,610756990,2715,2715,2715,2715,1260
|
|
20231102,175100,610756990,2715,2715,2715,2715,0
|
|
20231102,175000,610756990,2715,2715,2715,2715,0
|
|
20231102,174900,610756990,2715,2715,2715,2715,0
|
|
20231102,174800,610756990,2715,2715,2715,2715,0
|
|
20231102,174700,610756990,2715,2715,2715,2715,0
|
|
20231102,174600,610756990,2715,2715,2715,2715,0
|
|
20231102,174500,610756990,2715,2715,2715,2715,0
|
|
20231102,174400,610756990,2715,2715,2715,2715,0
|
|
20231102,174300,610756990,2715,2715,2715,2715,0
|
|
20231102,174200,610756990,2715,2715,2715,2715,0
|
|
20231102,174100,610756990,2715,2715,2715,2715,0
|
|
20231102,174000,610756990,2715,2715,2715,2715,0
|
|
20231102,173900,610756990,2715,2715,2715,2715,0
|
|
20231102,173800,610756990,2715,2715,2715,2715,0
|
|
20231102,173700,610756990,2715,2715,2715,2715,0
|
|
20231102,173600,610756990,2715,2715,2715,2715,0
|
|
20231102,173500,610756990,2715,2715,2715,2715,0
|
|
20231102,173400,610756990,2715,2715,2715,2715,0
|
|
20231102,173300,610756990,2715,2715,2715,2715,0
|
|
20231102,173200,610756990,2715,2715,2715,2715,0
|
|
20231102,173100,610756990,2715,2715,2715,2715,0
|
|
20231102,173000,610756990,2715,2715,2715,2715,0
|
|
20231102,172900,610756990,2715,2715,2715,2715,0
|
|
20231102,172800,610756990,2715,2715,2715,2715,0
|
|
20231102,172700,610756990,2715,2715,2715,2715,0
|
|
20231102,172600,610756990,2715,2715,2715,2715,0
|
|
20231102,172500,610756990,2715,2715,2715,2715,0
|
|
20231102,172400,610756990,2715,2715,2715,2715,0
|
|
20231102,172300,610756990,2715,2715,2715,2715,0
|
|
20231102,172200,610756990,2715,2715,2715,2715,1260
|
|
20231102,172100,610756990,2715,2715,2715,2715,0
|
|
20231102,172000,610756990,2715,2715,2715,2715,0
|
|
20231102,171900,610756990,2715,2715,2715,2715,0
|
|
20231102,171800,610756990,2715,2715,2715,2715,0
|
|
20231102,171700,610756990,2715,2715,2715,2715,0
|
|
20231102,171600,610756990,2715,2715,2715,2715,0
|
|
20231102,171500,610756990,2715,2715,2715,2715,0
|
|
20231102,171400,610756990,2715,2715,2715,2715,0
|
|
20231102,171300,610756990,2715,2715,2715,2715,0
|
|
20231102,171200,610756990,2715,2715,2715,2715,0
|
|
20231102,171100,610756990,2715,2715,2715,2715,0
|
|
20231102,171000,610756990,2715,2715,2715,2715,0
|
|
20231102,170900,610756990,2715,2715,2715,2715,0
|
|
20231102,170800,610756990,2715,2715,2715,2715,0
|
|
20231102,170700,610756990,2715,2715,2715,2715,0
|
|
20231102,170600,610756990,2715,2715,2715,2715,0
|
|
20231102,170500,610756990,2715,2715,2715,2715,0
|
|
20231102,170400,610756990,2715,2715,2715,2715,0
|
|
20231102,170300,610756990,2715,2715,2715,2715,0
|
|
20231102,170200,610756990,2715,2715,2715,2715,0
|
|
20231102,170100,610756990,2715,2715,2715,2715,0
|
|
20231102,170000,610756990,2715,2715,2715,2715,0
|
|
20231102,165900,610756990,2715,2715,2715,2715,0
|
|
20231102,165800,610756990,2715,2715,2715,2715,0
|
|
20231102,165700,610756990,2715,2715,2715,2715,0
|
|
20231102,165600,610756990,2715,2715,2715,2715,0
|
|
20231102,165500,610756990,2715,2715,2715,2715,0
|
|
20231102,165400,610756990,2715,2715,2715,2715,0
|
|
20231102,165300,610756990,2715,2715,2715,2715,0
|
|
20231102,165200,610756990,2715,2715,2715,2715,1260
|
|
20231102,165100,610756990,2715,2715,2715,2715,0
|
|
20231102,165000,610756990,2715,2715,2715,2715,0
|
|
20231102,164900,610756990,2715,2715,2715,2715,0
|
|
20231102,164800,610756990,2715,2715,2715,2715,0
|
|
20231102,164700,610756990,2715,2715,2715,2715,0
|
|
20231102,164600,610756990,2715,2715,2715,2715,0
|
|
20231102,164500,610756990,2715,2715,2715,2715,0
|
|
20231102,164400,610756990,2715,2715,2715,2715,0
|
|
20231102,164300,610756990,2715,2715,2715,2715,0
|
|
20231102,164200,610756990,2715,2715,2715,2715,0
|
|
20231102,164100,610756990,2715,2715,2715,2715,0
|
|
20231102,164000,610756990,2715,2715,2715,2715,0
|
|
20231102,163900,610756990,2715,2715,2715,2715,0
|
|
20231102,163800,610756990,2715,2715,2715,2715,0
|
|
20231102,163700,610756990,2715,2715,2715,2715,0
|
|
20231102,163600,610756990,2715,2715,2715,2715,0
|
|
20231102,163500,610756990,2715,2715,2715,2715,0
|
|
20231102,163400,610756990,2715,2715,2715,2715,0
|
|
20231102,163300,610756990,2715,2715,2715,2715,0
|
|
20231102,163200,610756990,2715,2715,2715,2715,0
|
|
20231102,163100,610756990,2715,2715,2715,2715,0
|
|
20231102,163000,610756990,2715,2715,2715,2715,0
|
|
20231102,162900,610756990,2715,2715,2715,2715,0
|
|
20231102,162800,610756990,2715,2715,2715,2715,0
|
|
20231102,162700,610756990,2715,2715,2715,2715,0
|
|
20231102,162600,610756990,2715,2715,2715,2715,0
|
|
20231102,162500,610756990,2715,2715,2715,2715,0
|
|
20231102,162400,610756990,2715,2715,2715,2715,0
|
|
20231102,162300,610756990,2715,2715,2715,2715,0
|
|
20231102,162200,610756990,2715,2715,2715,2715,1260
|
|
20231102,162100,610756990,2715,2715,2715,2715,0
|
|
20231102,162000,610756990,2715,2715,2715,2715,0
|
|
20231102,161900,610756990,2715,2715,2715,2715,0
|
|
20231102,161800,610756990,2715,2715,2715,2715,0
|
|
20231102,161700,610756990,2715,2715,2715,2715,0
|
|
20231102,161600,610756990,2715,2715,2715,2715,0
|
|
20231102,161500,610756990,2715,2715,2715,2715,0
|
|
20231102,161400,610756990,2715,2715,2715,2715,0
|
|
20231102,161300,610756990,2715,2715,2715,2715,0
|
|
20231102,161200,610756990,2715,2715,2715,2715,0
|
|
20231102,161100,610756990,2715,2715,2715,2715,0
|
|
20231102,161000,610756990,2715,2715,2715,2715,0
|
|
20231102,160900,610756990,2715,2715,2715,2715,0
|
|
20231102,160800,610756990,2715,2715,2715,2715,0
|
|
20231102,160700,610756990,2715,2715,2715,2715,0
|
|
20231102,160600,610756990,2715,2715,2715,2715,0
|
|
20231102,160500,610756990,2715,2715,2715,2715,0
|
|
20231102,160400,610756990,2715,2715,2715,2715,0
|
|
20231102,160300,610756990,2715,2715,2715,2715,0
|
|
20231102,160200,610756990,2715,2715,2715,2715,0
|
|
20231102,160100,610756990,2715,2715,2715,2715,0
|
|
20231102,160000,610756990,2715,2715,2715,2715,0
|
|
20231102,155900,610756990,2715,2715,2715,2715,0
|
|
20231102,155800,610756990,2715,2715,2715,2715,0
|
|
20231102,155700,610756990,2715,2715,2715,2715,0
|
|
20231102,155600,610756990,2715,2715,2715,2715,0
|
|
20231102,155500,610756990,2715,2715,2715,2715,0
|
|
20231102,155400,610756990,2715,2715,2715,2715,0
|
|
20231102,155300,610756990,2715,2715,2715,2715,0
|
|
20231102,155200,610756990,2715,2715,2715,2715,1260
|
|
20231102,155100,610756990,2715,2715,2715,2715,0
|
|
20231102,155000,610756990,2715,2715,2715,2715,0
|
|
20231102,154900,610756990,2715,2715,2715,2715,0
|
|
20231102,154800,610756990,2715,2715,2715,2715,0
|
|
20231102,154700,610756990,2715,2715,2715,2715,0
|
|
20231102,154600,610756990,2715,2715,2715,2715,0
|
|
20231102,154500,610756990,2715,2715,2715,2715,0
|
|
20231102,154400,610756990,2715,2715,2715,2715,0
|
|
20231102,154300,610756990,2715,2715,2715,2715,0
|
|
20231102,154200,610756990,2715,2715,2715,2715,0
|
|
20231102,154100,610756990,2715,2715,2715,2715,0
|
|
20231102,154000,610756990,2715,2715,2715,2715,0
|
|
20231102,153900,610756990,2715,2715,2715,2715,0
|
|
20231102,153800,610756990,2715,2715,2715,2715,0
|
|
20231102,153700,610756990,2715,2715,2715,2715,0
|
|
20231102,153600,610756990,2715,2715,2715,2715,0
|
|
20231102,153500,610756990,2715,2715,2715,2715,0
|
|
20231102,153400,610756990,2715,2715,2715,2715,0
|
|
20231102,153300,610756990,2715,2715,2715,2715,0
|
|
20231102,153200,610756990,2715,2715,2715,2715,0
|
|
20231102,153100,610756990,2715,2715,2715,2715,0
|
|
20231102,153000,610756990,2715,2715,2715,2715,1260
|
|
20231102,152900,607336090,2695,2695,2695,2695,0
|
|
20231102,152800,607336090,2695,2695,2695,2695,0
|
|
20231102,152700,607336090,2695,2695,2695,2695,0
|
|
20231102,152600,607336090,2695,2695,2695,2695,0
|
|
20231102,152500,607336090,2695,2695,2695,2695,0
|
|
20231102,152400,607336090,2695,2695,2695,2695,0
|
|
20231102,152300,607336090,2695,2695,2695,2695,0
|
|
20231102,152200,607336090,2695,2695,2695,2695,0
|
|
20231102,152100,607336090,2695,2695,2695,2695,0
|
|
20231102,152000,607336090,2695,2695,2695,2695,0
|
|
20231102,151900,607336090,2695,2700,2700,2695,230
|
|
20231102,151800,606715670,2705,2710,2710,2705,20
|
|
20231102,151700,606661525,2710,2710,2710,2710,50
|
|
20231102,151600,606526025,2710,2710,2710,2710,0
|
|
20231102,151500,606526025,2710,2710,2710,2710,143
|
|
20231102,151400,606138495,2710,2710,2710,2710,15
|
|
20231102,151300,606097845,2710,2710,2710,2710,1
|
|
20231102,151200,606095135,2700,2700,2700,2700,0
|
|
20231102,151100,606095135,2700,2700,2700,2700,1
|
|
20231102,151000,606092435,2700,2700,2700,2700,1
|
|
20231102,150900,606089735,2710,2710,2710,2710,0
|
|
20231102,150800,606089735,2710,2700,2710,2700,226
|
|
20231102,150700,605479525,2695,2695,2695,2695,0
|
|
20231102,150600,605479525,2695,2695,2695,2695,1479
|
|
20231102,150500,601493620,2700,2700,2700,2700,0
|
|
20231102,150400,601493620,2700,2700,2700,2700,0
|
|
20231102,150300,601493620,2700,2700,2700,2700,0
|
|
20231102,150200,601493620,2700,2700,2700,2700,0
|
|
20231102,150100,601493620,2700,2700,2700,2700,0
|
|
20231102,150000,601493620,2700,2700,2700,2700,0
|
|
20231102,145900,601493620,2700,2700,2700,2700,1
|
|
20231102,145800,601490920,2690,2690,2690,2690,0
|
|
20231102,145700,601490920,2690,2690,2690,2690,0
|
|
20231102,145600,601490920,2690,2690,2690,2690,0
|
|
20231102,145500,601490920,2690,2690,2690,2690,62
|
|
20231102,145400,601324140,2690,2690,2690,2690,0
|
|
20231102,145300,601324140,2690,2690,2690,2690,20
|
|
20231102,145200,601270340,2690,2685,2690,2685,66
|
|
20231102,145100,601093050,2655,2690,2690,2655,1611
|
|
20231102,145000,596800035,2695,2695,2695,2695,0
|
|
20231102,144900,596800035,2695,2695,2695,2695,0
|
|
20231102,144800,596800035,2695,2695,2700,2695,977
|
|
20231102,144700,594166825,2695,2695,2695,2695,0
|
|
20231102,144600,594166825,2695,2695,2695,2695,1
|
|
20231102,144500,594164130,2695,2695,2695,2695,29
|
|
20231102,144400,594085975,2695,2690,2695,2690,27
|
|
20231102,144300,594013285,2675,2680,2680,2675,30
|
|
20231102,144200,593933005,2675,2675,2675,2675,0
|
|
20231102,144100,593933005,2675,2675,2675,2675,0
|
|
20231102,144000,593933005,2675,2675,2675,2675,178
|
|
20231102,143900,593456855,2690,2690,2690,2690,0
|
|
20231102,143800,593456855,2690,2690,2690,2690,3
|
|
20231102,143700,593448785,2675,2675,2675,2675,0
|
|
20231102,143600,593448785,2675,2675,2675,2675,0
|
|
20231102,143500,593448785,2675,2675,2675,2675,0
|
|
20231102,143400,593448785,2675,2675,2675,2675,0
|
|
20231102,143300,593448785,2675,2675,2675,2675,10
|
|
20231102,143200,593422035,2670,2670,2670,2670,18
|
|
20231102,143100,593373975,2660,2690,2690,2660,1150
|
|
20231102,143000,590299340,2705,2705,2705,2705,0
|
|
20231102,142900,590299340,2705,2705,2705,2705,0
|
|
20231102,142800,590299340,2705,2705,2705,2705,0
|
|
20231102,142700,590299340,2705,2705,2705,2705,0
|
|
20231102,142600,590299340,2705,2705,2705,2705,0
|
|
20231102,142500,590299340,2705,2705,2705,2705,0
|
|
20231102,142400,590299340,2705,2705,2705,2705,0
|
|
20231102,142300,590299340,2705,2705,2705,2705,0
|
|
20231102,142200,590299340,2705,2705,2705,2705,0
|
|
20231102,142100,590299340,2705,2705,2705,2705,1
|
|
20231102,142000,590296635,2690,2690,2690,2690,344
|
|
20231102,141900,589371275,2690,2690,2690,2690,0
|
|
20231102,141800,589371275,2690,2690,2690,2690,0
|
|
20231102,141700,589371275,2690,2690,2690,2690,0
|
|
20231102,141600,589371275,2690,2690,2690,2690,0
|
|
20231102,141500,589371275,2690,2690,2690,2690,0
|
|
20231102,141400,589371275,2690,2690,2690,2690,0
|
|
20231102,141300,589371275,2690,2690,2690,2690,0
|
|
20231102,141200,589371275,2690,2690,2690,2690,0
|
|
20231102,141100,589371275,2690,2690,2690,2690,1
|
|
20231102,141000,589368585,2700,2700,2700,2700,0
|
|
20231102,140900,589368585,2700,2700,2700,2700,821
|
|
20231102,140800,587151885,2700,2700,2700,2700,1
|
|
20231102,140700,587149185,2700,2700,2700,2700,0
|
|
20231102,140600,587149185,2700,2700,2700,2700,2
|
|
20231102,140500,587143785,2700,2700,2700,2700,0
|
|
20231102,140400,587143785,2700,2700,2700,2700,0
|
|
20231102,140300,587143785,2700,2700,2700,2700,0
|
|
20231102,140200,587143785,2700,2700,2700,2700,21
|
|
20231102,140100,587087085,2710,2710,2710,2710,1
|
|
20231102,140000,587084375,2700,2700,2700,2700,0
|
|
20231102,135900,587084375,2700,2700,2700,2700,39
|
|
20231102,135800,586979075,2710,2710,2710,2710,0
|
|
20231102,135700,586979075,2710,2710,2710,2710,1
|
|
20231102,135600,586976365,2700,2700,2700,2700,10
|
|
20231102,135500,586949365,2710,2695,2710,2695,106
|
|
20231102,135400,586662855,2700,2700,2700,2700,0
|
|
20231102,135300,586662855,2700,2700,2700,2700,0
|
|
20231102,135200,586662855,2700,2700,2700,2700,0
|
|
20231102,135100,586662855,2700,2700,2700,2700,0
|
|
20231102,135000,586662855,2700,2700,2700,2700,0
|
|
20231102,134900,586662855,2700,2700,2700,2700,36
|
|
20231102,134800,586565655,2710,2710,2710,2710,11
|
|
20231102,134700,586535845,2680,2690,2710,2680,666
|
|
20231102,134600,584746675,2690,2700,2700,2690,171
|
|
20231102,134500,584286655,2700,2700,2700,2700,90
|
|
20231102,134400,584043655,2715,2725,2725,2715,38
|
|
20231102,134300,583940115,2685,2705,2705,2685,1835
|
|
20231102,134200,578997320,2735,2710,2735,2700,2186
|
|
20231102,134100,573086210,2730,2730,2730,2730,0
|
|
20231102,134000,573086210,2730,2710,2730,2710,101
|
|
20231102,133900,572812480,2730,2730,2730,2730,0
|
|
20231102,133800,572812480,2730,2730,2730,2730,1
|
|
20231102,133700,572809750,2710,2710,2710,2710,178
|
|
20231102,133600,572327370,2735,2735,2735,2735,0
|
|
20231102,133500,572327370,2735,2735,2735,2735,0
|
|
20231102,133400,572327370,2735,2735,2735,2735,0
|
|
20231102,133300,572327370,2735,2735,2735,2735,0
|
|
20231102,133200,572327370,2735,2730,2735,2730,171
|
|
20231102,133100,571860215,2730,2730,2730,2730,1
|
|
20231102,133000,571857485,2735,2735,2735,2735,0
|
|
20231102,132900,571857485,2735,2735,2735,2735,0
|
|
20231102,132800,571857485,2735,2730,2735,2715,11
|
|
20231102,132700,571827475,2715,2720,2720,2715,315
|
|
20231102,132600,570971990,2735,2735,2735,2735,50
|
|
20231102,132500,570835240,2720,2720,2720,2720,0
|
|
20231102,132400,570835240,2720,2720,2720,2720,0
|
|
20231102,132300,570835240,2720,2720,2720,2720,0
|
|
20231102,132200,570835240,2720,2720,2720,2720,0
|
|
20231102,132100,570835240,2720,2720,2720,2720,0
|
|
20231102,132000,570835240,2720,2730,2730,2720,777
|
|
20231102,131900,568721700,2730,2730,2730,2730,0
|
|
20231102,131800,568721700,2730,2730,2730,2730,0
|
|
20231102,131700,568721700,2730,2730,2730,2730,1
|
|
20231102,131600,568718970,2740,2740,2740,2740,0
|
|
20231102,131500,568718970,2740,2740,2740,2740,12
|
|
20231102,131400,568686090,2725,2730,2730,2725,105
|
|
20231102,131300,568399705,2730,2735,2735,2730,194
|
|
20231102,131200,567870025,2735,2735,2735,2735,0
|
|
20231102,131100,567870025,2735,2735,2735,2735,9
|
|
20231102,131000,567845410,2735,2735,2735,2735,0
|
|
20231102,130900,567845410,2735,2750,2750,2730,949
|
|
20231102,130800,565248140,2755,2755,2755,2755,0
|
|
20231102,130700,565248140,2755,2755,2755,2755,0
|
|
20231102,130600,565248140,2755,2755,2755,2755,0
|
|
20231102,130500,565248140,2755,2755,2755,2755,0
|
|
20231102,130400,565248140,2755,2750,2755,2750,88
|
|
20231102,130300,565005760,2740,2740,2740,2740,0
|
|
20231102,130200,565005760,2740,2740,2740,2740,0
|
|
20231102,130100,565005760,2740,2740,2740,2740,0
|
|
20231102,130000,565005760,2740,2740,2740,2740,0
|
|
20231102,125900,565005760,2740,2740,2740,2740,0
|
|
20231102,125800,565005760,2740,2740,2740,2740,0
|
|
20231102,125700,565005760,2740,2740,2740,2740,0
|
|
20231102,125600,565005760,2740,2740,2740,2740,0
|
|
20231102,125500,565005760,2740,2740,2740,2740,0
|
|
20231102,125400,565005760,2740,2740,2740,2740,0
|
|
20231102,125300,565005760,2740,2740,2740,2740,0
|
|
20231102,125200,565005760,2740,2740,2740,2740,1102
|
|
20231102,125100,561986280,2740,2740,2740,2740,0
|
|
20231102,125000,561986280,2740,2740,2740,2740,0
|
|
20231102,124900,561986280,2740,2740,2740,2740,0
|
|
20231102,124800,561986280,2740,2740,2740,2740,0
|
|
20231102,124700,561986280,2740,2740,2740,2740,0
|
|
20231102,124600,561986280,2740,2740,2740,2740,0
|
|
20231102,124500,561986280,2740,2740,2740,2740,0
|
|
20231102,124400,561986280,2740,2740,2740,2740,0
|
|
20231102,124300,561986280,2740,2740,2740,2740,0
|
|
20231102,124200,561986280,2740,2740,2740,2740,0
|
|
20231102,124100,561986280,2740,2740,2740,2740,31
|
|
20231102,124000,561901340,2755,2755,2755,2755,0
|
|
20231102,123900,561901340,2755,2755,2755,2755,0
|
|
20231102,123800,561901340,2755,2740,2755,2740,370
|
|
20231102,123700,560887405,2745,2770,2770,2745,333
|
|
20231102,123600,559973000,2735,2735,2735,2735,0
|
|
20231102,123500,559973000,2735,2765,2780,2735,1105
|
|
20231102,123400,556921090,2765,2745,2765,2745,447
|
|
20231102,123300,555687590,2760,2760,2760,2760,0
|
|
20231102,123200,555687590,2760,2760,2760,2760,0
|
|
20231102,123100,555687590,2760,2760,2760,2760,0
|
|
20231102,123000,555687590,2760,2760,2760,2760,1
|
|
20231102,122900,555684830,2760,2760,2760,2760,0
|
|
20231102,122800,555684830,2760,2760,2760,2760,38
|
|
20231102,122700,555579950,2740,2740,2740,2740,0
|
|
20231102,122600,555579950,2740,2740,2740,2740,0
|
|
20231102,122500,555579950,2740,2740,2740,2740,511
|
|
20231102,122400,554179810,2760,2760,2760,2760,0
|
|
20231102,122300,554179810,2760,2755,2760,2755,54
|
|
20231102,122200,554030925,2755,2740,2755,2740,2
|
|
20231102,122100,554025430,2750,2750,2750,2750,40
|
|
20231102,122000,553915430,2755,2750,2755,2750,205
|
|
20231102,121900,553351420,2750,2750,2750,2750,0
|
|
20231102,121800,553351420,2750,2750,2750,2750,0
|
|
20231102,121700,553351420,2750,2750,2750,2750,0
|
|
20231102,121600,553351420,2750,2750,2750,2750,0
|
|
20231102,121500,553351420,2750,2750,2750,2750,0
|
|
20231102,121400,553351420,2750,2750,2750,2750,0
|
|
20231102,121300,553351420,2750,2735,2750,2735,136
|
|
20231102,121200,552978240,2730,2730,2730,2730,60
|
|
20231102,121100,552814440,2730,2730,2740,2730,108
|
|
20231102,121000,552519590,2745,2745,2745,2745,1
|
|
20231102,120900,552516845,2745,2745,2745,2745,3
|
|
20231102,120800,552508610,2740,2740,2740,2740,300
|
|
20231102,120700,551686610,2745,2745,2745,2745,0
|
|
20231102,120600,551686610,2745,2745,2745,2745,0
|
|
20231102,120500,551686610,2745,2745,2745,2745,0
|
|
20231102,120400,551686610,2745,2745,2745,2745,1
|
|
20231102,120300,551683865,2740,2740,2740,2740,0
|
|
20231102,120200,551683865,2740,2740,2740,2740,4
|
|
20231102,120100,551672905,2730,2730,2730,2730,43
|
|
20231102,120000,551555515,2745,2745,2745,2745,0
|
|
20231102,115900,551555515,2745,2745,2745,2745,1
|
|
20231102,115800,551552770,2740,2740,2740,2740,0
|
|
20231102,115700,551552770,2740,2740,2740,2740,0
|
|
20231102,115600,551552770,2740,2740,2740,2740,1
|
|
20231102,115500,551550030,2730,2730,2730,2730,100
|
|
20231102,115400,551277030,2740,2725,2740,2715,620
|
|
20231102,115300,549590910,2725,2725,2725,2725,0
|
|
20231102,115200,549590910,2725,2725,2725,2725,222
|
|
20231102,115100,548985960,2725,2735,2735,2725,1043
|
|
20231102,115000,546142815,2740,2740,2740,2740,0
|
|
20231102,114900,546142815,2740,2740,2740,2740,38
|
|
20231102,114800,546038695,2735,2730,2735,2730,445
|
|
20231102,114700,544823575,2730,2750,2750,2730,177
|
|
20231102,114600,544340155,2730,2760,2760,2730,1389
|
|
20231102,114500,540541750,2765,2750,2765,2750,187
|
|
20231102,114400,540025375,2745,2740,2745,2735,529
|
|
20231102,114300,538576635,2745,2745,2745,2745,2
|
|
20231102,114200,538571145,2765,2765,2765,2765,1
|
|
20231102,114100,538568380,2745,2745,2745,2745,0
|
|
20231102,114000,538568380,2745,2745,2745,2740,744
|
|
20231102,113900,536526135,2765,2740,2765,2735,836
|
|
20231102,113800,534236420,2745,2755,2755,2745,87
|
|
20231102,113700,533997595,2750,2750,2750,2750,0
|
|
20231102,113600,533997595,2750,2755,2755,2750,814
|
|
20231102,113500,531757725,2765,2755,2770,2755,122
|
|
20231102,113400,531421580,2780,2750,2780,2750,70
|
|
20231102,113300,531227940,2750,2760,2760,2750,25
|
|
20231102,113200,531159175,2745,2760,2770,2740,598
|
|
20231102,113100,529514920,2765,2770,2770,2765,50
|
|
20231102,113000,529376660,2765,2785,2785,2765,571
|
|
20231102,112900,527794940,2790,2790,2810,2780,29
|
|
20231102,112800,527714070,2765,2760,2850,2750,1874
|
|
20231102,112700,522486090,2755,2750,2755,2750,622
|
|
20231102,112600,520775355,2740,2740,2740,2735,2390
|
|
20231102,112500,514226780,2740,2745,2745,2740,1607
|
|
20231102,112400,509819790,2745,2765,2775,2745,930
|
|
20231102,112300,507260485,2775,2785,2795,2745,6322
|
|
20231102,112200,489780585,2780,2780,2795,2780,842
|
|
20231102,112100,487434695,2770,2770,2800,2770,3851
|
|
20231102,112000,476716960,2770,2760,2770,2755,746
|
|
20231102,111900,474659205,2775,2775,2775,2760,790
|
|
20231102,111800,472474575,2780,2785,2785,2760,1084
|
|
20231102,111700,469475720,2800,2790,2805,2755,5527
|
|
20231102,111600,454162565,2795,2805,2815,2795,3157
|
|
20231102,111500,445322725,2805,2835,2835,2800,3557
|
|
20231102,111400,435323980,2830,2865,2920,2825,15441
|
|
20231102,111300,390915330,2870,2815,2870,2795,2394
|
|
20231102,111200,384125935,2820,2810,2850,2790,4022
|
|
20231102,111100,372792865,2825,2770,2910,2750,12687
|
|
20231102,111000,336723945,2750,2785,2785,2745,6829
|
|
20231102,110900,317840900,2785,2790,2820,2770,2313
|
|
20231102,110800,311394480,2790,2800,2825,2785,2451
|
|
20231102,110700,304536235,2825,2775,2840,2775,1836
|
|
20231102,110600,299367235,2775,2830,2845,2765,10645
|
|
20231102,110500,269557175,2850,2825,2860,2780,6887
|
|
20231102,110400,250103180,2860,2810,2890,2760,29396
|
|
20231102,110300,167092780,2810,2805,2845,2745,18159
|
|
20231102,110200,116264705,2820,2840,2840,2820,10839
|
|
20231102,110100,85567255,2850,2850,2850,2850,0
|
|
20231102,110000,85567255,2850,2745,2850,2735,13315
|
|
20231102,105900,48288765,2735,2735,2735,2735,0
|
|
20231102,105800,48288765,2735,2740,2740,2735,11
|
|
20231102,105700,48258635,2720,2745,2745,2720,1048
|
|
20231102,105600,45402815,2745,2740,2755,2730,1310
|
|
20231102,105500,41806250,2740,2770,2770,2715,1488
|
|
20231102,105400,37737175,2770,2760,2800,2735,2431
|
|
20231102,105300,31031530,2770,2705,2770,2705,5107
|
|
20231102,105200,17015645,2705,2705,2705,2705,0
|
|
20231102,105100,17015645,2705,2705,2705,2705,0
|
|
20231102,105000,17015645,2705,2705,2705,2705,0
|
|
20231102,104900,17015645,2705,2705,2705,2705,103
|
|
20231102,104800,16737030,2695,2695,2695,2695,42
|
|
20231102,104700,16623840,2700,2675,2700,2675,798
|
|
20231102,104600,14480175,2660,2660,2660,2660,0
|
|
20231102,104500,14480175,2660,2660,2660,2660,0
|
|
20231102,104400,14480175,2660,2660,2660,2660,0
|
|
20231102,104300,14480175,2660,2660,2660,2660,0
|
|
20231102,104200,14480175,2660,2660,2660,2660,0
|
|
20231102,104100,14480175,2660,2660,2660,2660,0
|
|
20231102,104000,14480175,2660,2660,2660,2660,0
|
|
20231102,103900,14480175,2660,2660,2660,2660,0
|
|
20231102,103800,14480175,2660,2660,2660,2660,0
|
|
20231102,103700,14480175,2660,2660,2660,2660,0
|
|
20231102,103600,14480175,2660,2660,2660,2660,0
|
|
20231102,103500,14480175,2660,2660,2660,2660,0
|
|
20231102,103400,14480175,2660,2660,2660,2660,0
|
|
20231102,103300,14480175,2660,2660,2660,2660,1
|
|
20231102,103200,14477515,2675,2675,2675,2675,1
|
|
20231102,103100,14474840,2680,2680,2680,2680,0
|
|
20231102,103000,14474840,2680,2680,2680,2680,0
|
|
20231102,102900,14474840,2680,2680,2680,2680,0
|
|
20231102,102800,14474840,2680,2680,2680,2680,0
|
|
20231102,102700,14474840,2680,2680,2680,2680,0
|
|
20231102,102600,14474840,2680,2680,2680,2680,0
|
|
20231102,102500,14474840,2680,2680,2680,2680,0
|
|
20231102,102400,14474840,2680,2680,2680,2680,0
|
|
20231102,102300,14474840,2680,2680,2680,2680,0
|
|
20231102,102200,14474840,2680,2680,2680,2680,0
|
|
20231102,102100,14474840,2680,2680,2680,2680,0
|
|
20231102,102000,14474840,2680,2680,2680,2680,0
|
|
20231102,101900,14474840,2680,2680,2680,2680,88
|
|
20231102,101800,14239000,2680,2680,2680,2680,7
|
|
20231102,101700,14220240,2685,2685,2685,2685,0
|
|
20231102,101600,14220240,2685,2685,2685,2685,0
|
|
20231102,101500,14220240,2685,2675,2685,2675,3
|
|
20231102,101400,14212200,2670,2670,2670,2670,0
|
|
20231102,101300,14212200,2670,2670,2670,2670,54
|
|
20231102,101200,14068020,2665,2660,2665,2660,133
|
|
20231102,101100,13714215,2655,2655,2655,2655,0
|
|
20231102,101000,13714215,2655,2655,2655,2655,0
|
|
20231102,100900,13714215,2655,2655,2655,2655,8
|
|
20231102,100800,13692975,2655,2655,2655,2655,39
|
|
20231102,100700,13589430,2650,2645,2650,2645,204
|
|
20231102,100600,13048915,2645,2645,2645,2645,0
|
|
20231102,100500,13048915,2645,2645,2645,2645,57
|
|
20231102,100400,12898150,2645,2645,2645,2645,3
|
|
20231102,100300,12890215,2650,2650,2650,2650,0
|
|
20231102,100200,12890215,2650,2650,2650,2650,103
|
|
20231102,100100,12617265,2650,2650,2650,2650,12
|
|
20231102,100000,12585465,2655,2655,2655,2655,0
|
|
20231102,095900,12585465,2655,2655,2655,2655,0
|
|
20231102,095800,12585465,2655,2655,2655,2655,0
|
|
20231102,095700,12585465,2655,2655,2655,2655,0
|
|
20231102,095600,12585465,2655,2655,2655,2655,0
|
|
20231102,095500,12585465,2655,2655,2655,2655,0
|
|
20231102,095400,12585465,2655,2650,2655,2650,45
|
|
20231102,095300,12465995,2650,2645,2650,2645,17
|
|
20231102,095200,12421015,2645,2645,2645,2645,0
|
|
20231102,095100,12421015,2645,2645,2645,2645,299
|
|
20231102,095000,11630160,2640,2640,2640,2640,77
|
|
20231102,094900,11426880,2645,2645,2645,2645,0
|
|
20231102,094800,11426880,2645,2645,2645,2645,0
|
|
20231102,094700,11426880,2645,2645,2645,2645,0
|
|
20231102,094600,11426880,2645,2645,2645,2645,0
|
|
20231102,094500,11426880,2645,2645,2645,2645,1
|
|
20231102,094400,11424235,2640,2640,2640,2640,0
|
|
20231102,094300,11424235,2640,2640,2640,2640,20
|
|
20231102,094200,11371435,2635,2635,2635,2635,0
|
|
20231102,094100,11371435,2635,2635,2635,2635,509
|
|
20231102,094000,10030220,2635,2630,2635,2630,989
|
|
20231102,093900,7429145,2625,2625,2625,2625,50
|
|
20231102,093800,7297895,2630,2630,2630,2630,0
|
|
20231102,093700,7297895,2630,2630,2630,2630,0
|
|
20231102,093600,7297895,2630,2630,2630,2630,0
|
|
20231102,093500,7297895,2630,2625,2630,2625,217
|
|
20231102,093400,6727235,2625,2625,2625,2625,1
|
|
20231102,093300,6724610,2630,2630,2630,2630,2
|
|
20231102,093200,6719350,2630,2630,2630,2630,1
|
|
20231102,093100,6716720,2630,2630,2630,2630,500
|
|
20231102,093000,5401720,2630,2630,2630,2630,0
|
|
20231102,092900,5401720,2630,2630,2630,2630,0
|
|
20231102,092800,5401720,2630,2630,2630,2630,7
|
|
20231102,092700,5383310,2620,2620,2620,2620,0
|
|
20231102,092600,5383310,2620,2620,2620,2620,1
|
|
20231102,092500,5380690,2630,2630,2630,2630,0
|
|
20231102,092400,5380690,2630,2630,2630,2630,0
|
|
20231102,092300,5380690,2630,2625,2630,2625,700
|
|
20231102,092200,3540705,2625,2625,2625,2625,11
|
|
20231102,092100,3511830,2625,2625,2625,2625,49
|
|
20231102,092000,3383205,2625,2625,2625,2625,0
|
|
20231102,091900,3383205,2625,2625,2625,2625,0
|
|
20231102,091800,3383205,2625,2625,2625,2620,83
|
|
20231102,091700,3165450,2625,2620,2625,2620,210
|
|
20231102,091600,2614455,2620,2625,2625,2620,554
|
|
20231102,091500,1160225,2625,2630,2630,2620,72
|
|
20231102,091400,971495,2625,2625,2625,2625,0
|
|
20231102,091300,971495,2625,2625,2625,2625,2
|
|
20231102,091200,966245,2630,2630,2630,2630,0
|
|
20231102,091100,966245,2630,2630,2630,2630,32
|
|
20231102,091000,882085,2630,2625,2630,2625,23
|
|
20231102,090900,821610,2620,2620,2620,2620,38
|
|
20231102,090800,722050,2620,2610,2620,2610,14
|
|
20231102,090700,685495,2605,2605,2605,2605,0
|
|
20231102,090600,685495,2605,2605,2605,2605,0
|
|
20231102,090500,685495,2605,2605,2605,2605,3
|
|
20231102,090400,677680,2605,2605,2605,2605,0
|
|
20231102,090300,677680,2605,2605,2605,2605,0
|
|
20231102,090200,677680,2605,2605,2605,2605,20
|
|
20231102,090100,625580,2605,2605,2605,2605,0
|
|
20231102,090000,625580,2605,2595,2605,2595,241
|