630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192700,800343055,5060,5060,5060,5060,4653
|
|
20231101,192600,800343055,5060,5060,5060,5060,0
|
|
20231101,192500,800343055,5060,5060,5060,5060,0
|
|
20231101,192400,800343055,5060,5060,5060,5060,0
|
|
20231101,192300,800343055,5060,5060,5060,5060,0
|
|
20231101,192200,800343055,5060,5060,5060,5060,0
|
|
20231101,192100,800343055,5060,5060,5060,5060,0
|
|
20231101,192000,800343055,5060,5060,5060,5060,0
|
|
20231101,191900,800343055,5060,5060,5060,5060,0
|
|
20231101,191800,800343055,5060,5060,5060,5060,0
|
|
20231101,191700,800343055,5060,5060,5060,5060,0
|
|
20231101,191600,800343055,5060,5060,5060,5060,0
|
|
20231101,191500,800343055,5060,5060,5060,5060,0
|
|
20231101,191400,800343055,5060,5060,5060,5060,0
|
|
20231101,191300,800343055,5060,5060,5060,5060,0
|
|
20231101,191200,800343055,5060,5060,5060,5060,0
|
|
20231101,191100,800343055,5060,5060,5060,5060,0
|
|
20231101,191000,800343055,5060,5060,5060,5060,0
|
|
20231101,190900,800343055,5060,5060,5060,5060,0
|
|
20231101,190800,800343055,5060,5060,5060,5060,0
|
|
20231101,190700,800343055,5060,5060,5060,5060,0
|
|
20231101,190600,800343055,5060,5060,5060,5060,0
|
|
20231101,190500,800343055,5060,5060,5060,5060,0
|
|
20231101,190400,800343055,5060,5060,5060,5060,0
|
|
20231101,190300,800343055,5060,5060,5060,5060,0
|
|
20231101,190200,800343055,5060,5060,5060,5060,0
|
|
20231101,190100,800343055,5060,5060,5060,5060,0
|
|
20231101,190000,800343055,5060,5060,5060,5060,0
|
|
20231101,185900,800343055,5060,5060,5060,5060,0
|
|
20231101,185800,800343055,5060,5060,5060,5060,0
|
|
20231101,185700,800343055,5060,5060,5060,5060,4653
|
|
20231101,185600,800343055,5060,5060,5060,5060,0
|
|
20231101,185500,800343055,5060,5060,5060,5060,0
|
|
20231101,185400,800343055,5060,5060,5060,5060,0
|
|
20231101,185300,800343055,5060,5060,5060,5060,0
|
|
20231101,185200,800343055,5060,5060,5060,5060,0
|
|
20231101,185100,800343055,5060,5060,5060,5060,0
|
|
20231101,185000,800343055,5060,5060,5060,5060,0
|
|
20231101,184900,800343055,5060,5060,5060,5060,0
|
|
20231101,184800,800343055,5060,5060,5060,5060,0
|
|
20231101,184700,800343055,5060,5060,5060,5060,0
|
|
20231101,184600,800343055,5060,5060,5060,5060,0
|
|
20231101,184500,800343055,5060,5060,5060,5060,0
|
|
20231101,184400,800343055,5060,5060,5060,5060,0
|
|
20231101,184300,800343055,5060,5060,5060,5060,0
|
|
20231101,184200,800343055,5060,5060,5060,5060,0
|
|
20231101,184100,800343055,5060,5060,5060,5060,0
|
|
20231101,184000,800343055,5060,5060,5060,5060,0
|
|
20231101,183900,800343055,5060,5060,5060,5060,0
|
|
20231101,183800,800343055,5060,5060,5060,5060,0
|
|
20231101,183700,800343055,5060,5060,5060,5060,0
|
|
20231101,183600,800343055,5060,5060,5060,5060,0
|
|
20231101,183500,800343055,5060,5060,5060,5060,0
|
|
20231101,183400,800343055,5060,5060,5060,5060,0
|
|
20231101,183300,800343055,5060,5060,5060,5060,0
|
|
20231101,183200,800343055,5060,5060,5060,5060,0
|
|
20231101,183100,800343055,5060,5060,5060,5060,0
|
|
20231101,183000,800343055,5060,5060,5060,5060,0
|
|
20231101,182900,800343055,5060,5060,5060,5060,0
|
|
20231101,182800,800343055,5060,5060,5060,5060,0
|
|
20231101,182700,800343055,5060,5060,5060,5060,4653
|
|
20231101,182600,800343055,5060,5060,5060,5060,0
|
|
20231101,182500,800343055,5060,5060,5060,5060,0
|
|
20231101,182400,800343055,5060,5060,5060,5060,0
|
|
20231101,182300,800343055,5060,5060,5060,5060,0
|
|
20231101,182200,800343055,5060,5060,5060,5060,0
|
|
20231101,182100,800343055,5060,5060,5060,5060,0
|
|
20231101,182000,800343055,5060,5060,5060,5060,0
|
|
20231101,181900,800343055,5060,5060,5060,5060,0
|
|
20231101,181800,800343055,5060,5060,5060,5060,0
|
|
20231101,181700,800343055,5060,5060,5060,5060,0
|
|
20231101,181600,800343055,5060,5060,5060,5060,0
|
|
20231101,181500,800343055,5060,5060,5060,5060,0
|
|
20231101,181400,800343055,5060,5060,5060,5060,0
|
|
20231101,181300,800343055,5060,5060,5060,5060,0
|
|
20231101,181200,800343055,5060,5060,5060,5060,0
|
|
20231101,181100,800343055,5060,5060,5060,5060,0
|
|
20231101,181000,800343055,5060,5060,5060,5060,0
|
|
20231101,180900,800343055,5060,5060,5060,5060,0
|
|
20231101,180800,800343055,5060,5060,5060,5060,0
|
|
20231101,180700,800343055,5060,5060,5060,5060,0
|
|
20231101,180600,800343055,5060,5060,5060,5060,0
|
|
20231101,180500,800343055,5060,5060,5060,5060,0
|
|
20231101,180400,800343055,5060,5060,5060,5060,0
|
|
20231101,180300,800343055,5060,5060,5060,5060,0
|
|
20231101,180200,800343055,5060,5060,5060,5060,0
|
|
20231101,180100,800343055,5060,5060,5060,5060,0
|
|
20231101,180000,800343055,5060,5060,5060,5060,0
|
|
20231101,175900,800343055,5060,5060,5060,5060,0
|
|
20231101,175800,800343055,5060,5060,5060,5060,0
|
|
20231101,175700,800343055,5060,5060,5060,5060,4653
|
|
20231101,175600,800343055,5060,5060,5060,5060,0
|
|
20231101,175500,800343055,5060,5060,5060,5060,0
|
|
20231101,175400,800343055,5060,5060,5060,5060,0
|
|
20231101,175300,800343055,5060,5060,5060,5060,0
|
|
20231101,175200,800343055,5060,5060,5060,5060,0
|
|
20231101,175100,800343055,5060,5060,5060,5060,0
|
|
20231101,175000,800343055,5060,5060,5060,5060,0
|
|
20231101,174900,800343055,5060,5060,5060,5060,0
|
|
20231101,174800,800343055,5060,5060,5060,5060,0
|
|
20231101,174700,800343055,5060,5060,5060,5060,0
|
|
20231101,174600,800343055,5060,5060,5060,5060,0
|
|
20231101,174500,800343055,5060,5060,5060,5060,0
|
|
20231101,174400,800343055,5060,5060,5060,5060,0
|
|
20231101,174300,800343055,5060,5060,5060,5060,0
|
|
20231101,174200,800343055,5060,5060,5060,5060,0
|
|
20231101,174100,800343055,5060,5060,5060,5060,0
|
|
20231101,174000,800343055,5060,5060,5060,5060,0
|
|
20231101,173900,800343055,5060,5060,5060,5060,0
|
|
20231101,173800,800343055,5060,5060,5060,5060,0
|
|
20231101,173700,800343055,5060,5060,5060,5060,0
|
|
20231101,173600,800343055,5060,5060,5060,5060,0
|
|
20231101,173500,800343055,5060,5060,5060,5060,0
|
|
20231101,173400,800343055,5060,5060,5060,5060,0
|
|
20231101,173300,800343055,5060,5060,5060,5060,0
|
|
20231101,173200,800343055,5060,5060,5060,5060,0
|
|
20231101,173100,800343055,5060,5060,5060,5060,0
|
|
20231101,173000,800343055,5060,5060,5060,5060,0
|
|
20231101,172900,800343055,5060,5060,5060,5060,0
|
|
20231101,172800,800343055,5060,5060,5060,5060,0
|
|
20231101,172700,800343055,5060,5060,5060,5060,4653
|
|
20231101,172600,800343055,5060,5060,5060,5060,0
|
|
20231101,172500,800343055,5060,5060,5060,5060,0
|
|
20231101,172400,800343055,5060,5060,5060,5060,0
|
|
20231101,172300,800343055,5060,5060,5060,5060,0
|
|
20231101,172200,800343055,5060,5060,5060,5060,0
|
|
20231101,172100,800343055,5060,5060,5060,5060,0
|
|
20231101,172000,800343055,5060,5060,5060,5060,0
|
|
20231101,171900,800343055,5060,5060,5060,5060,0
|
|
20231101,171800,800343055,5060,5060,5060,5060,0
|
|
20231101,171700,800343055,5060,5060,5060,5060,0
|
|
20231101,171600,800343055,5060,5060,5060,5060,0
|
|
20231101,171500,800343055,5060,5060,5060,5060,0
|
|
20231101,171400,800343055,5060,5060,5060,5060,0
|
|
20231101,171300,800343055,5060,5060,5060,5060,0
|
|
20231101,171200,800343055,5060,5060,5060,5060,0
|
|
20231101,171100,800343055,5060,5060,5060,5060,0
|
|
20231101,171000,800343055,5060,5060,5060,5060,0
|
|
20231101,170900,800343055,5060,5060,5060,5060,0
|
|
20231101,170800,800343055,5060,5060,5060,5060,0
|
|
20231101,170700,800343055,5060,5060,5060,5060,0
|
|
20231101,170600,800343055,5060,5060,5060,5060,0
|
|
20231101,170500,800343055,5060,5060,5060,5060,0
|
|
20231101,170400,800343055,5060,5060,5060,5060,0
|
|
20231101,170300,800343055,5060,5060,5060,5060,0
|
|
20231101,170200,800343055,5060,5060,5060,5060,0
|
|
20231101,170100,800343055,5060,5060,5060,5060,0
|
|
20231101,170000,800343055,5060,5060,5060,5060,0
|
|
20231101,165900,800343055,5060,5060,5060,5060,0
|
|
20231101,165800,800343055,5060,5060,5060,5060,0
|
|
20231101,165700,800343055,5060,5060,5060,5060,4653
|
|
20231101,165600,800343055,5060,5060,5060,5060,0
|
|
20231101,165500,800343055,5060,5060,5060,5060,0
|
|
20231101,165400,800343055,5060,5060,5060,5060,0
|
|
20231101,165300,800343055,5060,5060,5060,5060,0
|
|
20231101,165200,800343055,5060,5060,5060,5060,0
|
|
20231101,165100,800343055,5060,5060,5060,5060,0
|
|
20231101,165000,800343055,5060,5060,5060,5060,0
|
|
20231101,164900,800343055,5060,5060,5060,5060,0
|
|
20231101,164800,800343055,5060,5060,5060,5060,0
|
|
20231101,164700,800343055,5060,5060,5060,5060,0
|
|
20231101,164600,800343055,5060,5060,5060,5060,0
|
|
20231101,164500,800343055,5060,5060,5060,5060,0
|
|
20231101,164400,800343055,5060,5060,5060,5060,0
|
|
20231101,164300,800343055,5060,5060,5060,5060,0
|
|
20231101,164200,800343055,5060,5060,5060,5060,0
|
|
20231101,164100,800343055,5060,5060,5060,5060,0
|
|
20231101,164000,800343055,5060,5060,5060,5060,0
|
|
20231101,163900,800343055,5060,5060,5060,5060,0
|
|
20231101,163800,800343055,5060,5060,5060,5060,0
|
|
20231101,163700,800343055,5060,5060,5060,5060,0
|
|
20231101,163600,800343055,5060,5060,5060,5060,0
|
|
20231101,163500,800343055,5060,5060,5060,5060,0
|
|
20231101,163400,800343055,5060,5060,5060,5060,0
|
|
20231101,163300,800343055,5060,5060,5060,5060,0
|
|
20231101,163200,800343055,5060,5060,5060,5060,0
|
|
20231101,163100,800343055,5060,5060,5060,5060,0
|
|
20231101,163000,800343055,5060,5060,5060,5060,0
|
|
20231101,162900,800343055,5060,5060,5060,5060,0
|
|
20231101,162800,800343055,5060,5060,5060,5060,0
|
|
20231101,162700,800343055,5060,5060,5060,5060,4653
|
|
20231101,162600,800343055,5060,5060,5060,5060,0
|
|
20231101,162500,800343055,5060,5060,5060,5060,0
|
|
20231101,162400,800343055,5060,5060,5060,5060,0
|
|
20231101,162300,800343055,5060,5060,5060,5060,0
|
|
20231101,162200,800343055,5060,5060,5060,5060,0
|
|
20231101,162100,800343055,5060,5060,5060,5060,0
|
|
20231101,162000,800343055,5060,5060,5060,5060,0
|
|
20231101,161900,800343055,5060,5060,5060,5060,0
|
|
20231101,161800,800343055,5060,5060,5060,5060,0
|
|
20231101,161700,800343055,5060,5060,5060,5060,0
|
|
20231101,161600,800343055,5060,5060,5060,5060,0
|
|
20231101,161500,800343055,5060,5060,5060,5060,0
|
|
20231101,161400,800343055,5060,5060,5060,5060,0
|
|
20231101,161300,800343055,5060,5060,5060,5060,0
|
|
20231101,161200,800343055,5060,5060,5060,5060,0
|
|
20231101,161100,800343055,5060,5060,5060,5060,0
|
|
20231101,161000,800343055,5060,5060,5060,5060,0
|
|
20231101,160900,800343055,5060,5060,5060,5060,0
|
|
20231101,160800,800343055,5060,5060,5060,5060,0
|
|
20231101,160700,800343055,5060,5060,5060,5060,0
|
|
20231101,160600,800343055,5060,5060,5060,5060,0
|
|
20231101,160500,800343055,5060,5060,5060,5060,0
|
|
20231101,160400,800343055,5060,5060,5060,5060,0
|
|
20231101,160300,800343055,5060,5060,5060,5060,0
|
|
20231101,160200,800343055,5060,5060,5060,5060,0
|
|
20231101,160100,800343055,5060,5060,5060,5060,0
|
|
20231101,160000,800343055,5060,5060,5060,5060,0
|
|
20231101,155900,800343055,5060,5060,5060,5060,0
|
|
20231101,155800,800343055,5060,5060,5060,5060,0
|
|
20231101,155700,800343055,5060,5060,5060,5060,4653
|
|
20231101,155600,800343055,5060,5060,5060,5060,0
|
|
20231101,155500,800343055,5060,5060,5060,5060,0
|
|
20231101,155400,800343055,5060,5060,5060,5060,0
|
|
20231101,155300,800343055,5060,5060,5060,5060,0
|
|
20231101,155200,800343055,5060,5060,5060,5060,0
|
|
20231101,155100,800343055,5060,5060,5060,5060,0
|
|
20231101,155000,800343055,5060,5060,5060,5060,0
|
|
20231101,154900,800343055,5060,5060,5060,5060,0
|
|
20231101,154800,800343055,5060,5060,5060,5060,0
|
|
20231101,154700,800343055,5060,5060,5060,5060,0
|
|
20231101,154600,800343055,5060,5060,5060,5060,0
|
|
20231101,154500,800343055,5060,5060,5060,5060,0
|
|
20231101,154400,800343055,5060,5060,5060,5060,0
|
|
20231101,154300,800343055,5060,5060,5060,5060,0
|
|
20231101,154200,800343055,5060,5060,5060,5060,0
|
|
20231101,154100,800343055,5060,5060,5060,5060,0
|
|
20231101,154000,800343055,5060,5060,5060,5060,0
|
|
20231101,153900,800343055,5060,5060,5060,5060,0
|
|
20231101,153800,800343055,5060,5060,5060,5060,0
|
|
20231101,153700,800343055,5060,5060,5060,5060,0
|
|
20231101,153600,800343055,5060,5060,5060,5060,0
|
|
20231101,153500,800343055,5060,5060,5060,5060,0
|
|
20231101,153400,800343055,5060,5060,5060,5060,0
|
|
20231101,153300,800343055,5060,5060,5060,5060,0
|
|
20231101,153200,800343055,5060,5060,5060,5060,0
|
|
20231101,153100,800343055,5060,5060,5060,5060,0
|
|
20231101,153000,800343055,5060,5060,5060,5060,4653
|
|
20231101,152900,776798875,5040,5040,5040,5040,0
|
|
20231101,152800,776798875,5040,5040,5040,5040,0
|
|
20231101,152700,776798875,5040,5040,5040,5040,0
|
|
20231101,152600,776798875,5040,5040,5040,5040,0
|
|
20231101,152500,776798875,5040,5040,5040,5040,0
|
|
20231101,152400,776798875,5040,5040,5040,5040,0
|
|
20231101,152300,776798875,5040,5040,5040,5040,0
|
|
20231101,152200,776798875,5040,5040,5040,5040,0
|
|
20231101,152100,776798875,5040,5040,5040,5040,0
|
|
20231101,152000,776798875,5040,5040,5040,5040,0
|
|
20231101,151900,776798875,5040,5040,5040,5040,745
|
|
20231101,151800,773044075,5010,5030,5040,5000,2894
|
|
20231101,151700,758539875,5030,5040,5040,5030,560
|
|
20231101,151600,755720975,5040,5040,5040,5040,0
|
|
20231101,151500,755720975,5040,5020,5040,5020,376
|
|
20231101,151400,753827185,5030,5020,5040,5020,857
|
|
20231101,151300,749524485,5040,5040,5040,5040,3
|
|
20231101,151200,749509365,5040,5030,5040,5020,2792
|
|
20231101,151100,735447845,5030,5020,5030,5020,27
|
|
20231101,151000,735312285,5030,5010,5030,5010,26
|
|
20231101,150900,735182005,5030,5010,5030,5010,125
|
|
20231101,150800,734555455,5010,5010,5010,5010,34
|
|
20231101,150700,734385115,5010,5020,5020,5010,721
|
|
20231101,150600,730772075,5010,5010,5010,5010,502
|
|
20231101,150500,728257055,5010,5010,5010,5010,1501
|
|
20231101,150400,720737045,5010,5020,5020,5010,461
|
|
20231101,150300,718426255,5030,5030,5030,5030,0
|
|
20231101,150200,718426255,5030,5030,5030,5030,0
|
|
20231101,150100,718426255,5030,5030,5030,5030,100
|
|
20231101,150000,717923255,5030,5030,5030,5030,1
|
|
20231101,145900,717918225,5030,5030,5030,5030,55
|
|
20231101,145800,717641575,5030,5040,5040,5030,66
|
|
20231101,145700,717309385,5040,5050,5050,5040,658
|
|
20231101,145600,713992575,5050,5040,5050,5040,3318
|
|
20231101,145500,697253225,5030,5030,5030,5030,0
|
|
20231101,145400,697253225,5030,5030,5030,5030,0
|
|
20231101,145300,697253225,5030,5030,5030,5030,435
|
|
20231101,145200,695065175,5010,5010,5010,5010,100
|
|
20231101,145100,694564175,5010,5010,5010,5010,734
|
|
20231101,145000,690886835,5020,5020,5020,5020,3300
|
|
20231101,144900,674320835,5020,5020,5020,5020,0
|
|
20231101,144800,674320835,5020,5020,5020,5020,69
|
|
20231101,144700,673974455,5030,5030,5030,5030,180
|
|
20231101,144600,673069055,5040,5040,5040,5040,0
|
|
20231101,144500,673069055,5040,5030,5040,5030,21
|
|
20231101,144400,672963415,5020,5020,5020,5020,125
|
|
20231101,144300,672335915,5020,5020,5020,5020,49
|
|
20231101,144200,672089935,5020,5030,5030,5020,107
|
|
20231101,144100,671552225,5030,5030,5030,5020,72
|
|
20231101,144000,671190285,5040,5030,5040,5030,19
|
|
20231101,143900,671094595,5030,5030,5030,5030,13
|
|
20231101,143800,671029205,5010,5010,5010,5010,0
|
|
20231101,143700,671029205,5010,5030,5030,5010,628
|
|
20231101,143600,667878225,5030,5030,5030,5030,0
|
|
20231101,143500,667878225,5030,5030,5030,5030,180
|
|
20231101,143400,666972825,5020,5020,5020,5020,2
|
|
20231101,143300,666962785,5030,5030,5030,5030,19
|
|
20231101,143200,666867215,5030,5030,5030,5020,693
|
|
20231101,143100,663384555,5030,5030,5030,5030,161
|
|
20231101,143000,662574725,5030,5030,5030,5030,199
|
|
20231101,142900,661573755,5030,5030,5030,5030,100
|
|
20231101,142800,661070755,5040,5040,5040,5040,0
|
|
20231101,142700,661070755,5040,5040,5040,5040,0
|
|
20231101,142600,661070755,5040,5040,5040,5040,13
|
|
20231101,142500,661005235,5030,5040,5040,5030,51
|
|
20231101,142400,660748695,5030,5030,5030,5030,1404
|
|
20231101,142300,653686575,5030,5030,5030,5030,10
|
|
20231101,142200,653636275,5020,5030,5030,5020,530
|
|
20231101,142100,650975375,5030,5030,5030,5030,510
|
|
20231101,142000,648410075,5020,5020,5020,5020,0
|
|
20231101,141900,648410075,5020,5030,5040,5020,523
|
|
20231101,141800,645781335,5010,5020,5020,5010,848
|
|
20231101,141700,641531965,5020,5020,5020,5020,163
|
|
20231101,141600,640713705,5010,5010,5010,5010,149
|
|
20231101,141500,639967215,5010,5010,5010,5010,0
|
|
20231101,141400,639967215,5010,5010,5010,5010,2132
|
|
20231101,141300,629285895,5010,5010,5010,5010,1
|
|
20231101,141200,629280885,5010,5020,5020,5010,450
|
|
20231101,141100,627024625,5030,5030,5030,5030,10
|
|
20231101,141000,626974325,5040,5040,5040,5040,0
|
|
20231101,140900,626974325,5040,5040,5040,5040,89
|
|
20231101,140800,626525765,5030,5020,5030,5020,108
|
|
20231101,140700,625983505,5020,5040,5040,5020,189
|
|
20231101,140600,625034705,5040,5040,5040,5040,0
|
|
20231101,140500,625034705,5040,5040,5040,5040,0
|
|
20231101,140400,625034705,5040,5040,5040,5040,0
|
|
20231101,140300,625034705,5040,5040,5040,5040,0
|
|
20231101,140200,625034705,5040,5040,5040,5040,0
|
|
20231101,140100,625034705,5040,5040,5040,5040,108
|
|
20231101,140000,624490385,5040,5020,5040,5020,41
|
|
20231101,135900,624284525,5050,5050,5050,5050,1
|
|
20231101,135800,624279475,5050,5040,5050,5040,1316
|
|
20231101,135700,617637125,5010,5010,5010,5010,0
|
|
20231101,135600,617637125,5010,5020,5020,5010,1540
|
|
20231101,135500,609907905,5040,5040,5040,5040,0
|
|
20231101,135400,609907905,5040,5020,5040,5020,201
|
|
20231101,135300,608898865,5020,5020,5020,5020,0
|
|
20231101,135200,608898865,5020,5020,5020,5020,6
|
|
20231101,135100,608868745,5020,5020,5020,5020,1
|
|
20231101,135000,608863725,5030,5030,5030,5030,1635
|
|
20231101,134900,600639675,5040,5040,5040,5040,0
|
|
20231101,134800,600639675,5040,5040,5040,5040,1
|
|
20231101,134700,600634635,5040,5030,5040,5030,18
|
|
20231101,134600,600544075,5040,5040,5040,5040,0
|
|
20231101,134500,600544075,5040,5040,5040,5040,0
|
|
20231101,134400,600544075,5040,5040,5040,5040,0
|
|
20231101,134300,600544075,5040,5040,5040,5040,10
|
|
20231101,134200,600493675,5040,5040,5040,5040,10
|
|
20231101,134100,600443275,5030,5030,5030,5030,0
|
|
20231101,134000,600443275,5030,5040,5040,5030,9
|
|
20231101,133900,600397945,5040,5040,5040,5040,25
|
|
20231101,133800,600271945,5040,5040,5040,5040,0
|
|
20231101,133700,600271945,5040,5040,5040,5040,0
|
|
20231101,133600,600271945,5040,5040,5040,5040,197
|
|
20231101,133500,599279065,5040,5040,5040,5040,100
|
|
20231101,133400,598775065,5050,5050,5050,5050,0
|
|
20231101,133300,598775065,5050,5050,5050,5050,0
|
|
20231101,133200,598775065,5050,5050,5050,5050,0
|
|
20231101,133100,598775065,5050,5030,5050,5030,222
|
|
20231101,133000,597658155,5030,5030,5030,5030,0
|
|
20231101,132900,597658155,5030,5030,5030,5030,0
|
|
20231101,132800,597658155,5030,5030,5030,5030,0
|
|
20231101,132700,597658155,5030,5030,5030,5030,1
|
|
20231101,132600,597653125,5040,5040,5040,5040,1
|
|
20231101,132500,597648085,5040,5040,5040,5040,0
|
|
20231101,132400,597648085,5040,5040,5040,5040,43
|
|
20231101,132300,597431365,5040,5040,5040,5040,2
|
|
20231101,132200,597421285,5040,5040,5040,5040,397
|
|
20231101,132100,595420405,5040,5040,5040,5040,2
|
|
20231101,132000,595410325,5040,5040,5040,5040,500
|
|
20231101,131900,592890325,5030,5030,5030,5030,0
|
|
20231101,131800,592890325,5030,5030,5030,5030,36
|
|
20231101,131700,592709245,5030,5030,5030,5030,100
|
|
20231101,131600,592206245,5040,5040,5040,5040,0
|
|
20231101,131500,592206245,5040,5040,5040,5040,0
|
|
20231101,131400,592206245,5040,5040,5040,5040,0
|
|
20231101,131300,592206245,5040,5040,5040,5040,20
|
|
20231101,131200,592105445,5040,5040,5040,5040,0
|
|
20231101,131100,592105445,5040,5040,5040,5040,16
|
|
20231101,131000,592024805,5040,5040,5040,5040,1489
|
|
20231101,130900,584520245,5030,5030,5030,5020,88
|
|
20231101,130800,584077615,5030,5030,5030,5030,183
|
|
20231101,130700,583157125,5010,5010,5010,5010,6
|
|
20231101,130600,583127065,5030,5030,5030,5030,0
|
|
20231101,130500,583127065,5030,5030,5030,5030,0
|
|
20231101,130400,583127065,5030,5030,5030,5030,1
|
|
20231101,130300,583122035,5010,5010,5010,5010,1
|
|
20231101,130200,583117025,5010,5010,5010,5010,190
|
|
20231101,130100,582165125,5010,5010,5010,5010,0
|
|
20231101,130000,582165125,5010,5010,5010,5010,0
|
|
20231101,125900,582165125,5010,5010,5010,5010,5000
|
|
20231101,125800,557115125,5010,5020,5020,5010,2200
|
|
20231101,125700,546090375,5020,5020,5020,5020,0
|
|
20231101,125600,546090375,5020,5020,5020,5020,0
|
|
20231101,125500,546090375,5020,5020,5020,5020,133
|
|
20231101,125400,545422715,5010,5010,5010,5010,0
|
|
20231101,125300,545422715,5010,5010,5010,5010,0
|
|
20231101,125200,545422715,5010,5010,5010,5010,0
|
|
20231101,125100,545422715,5010,5010,5010,5010,1
|
|
20231101,125000,545417705,5040,5040,5040,5040,174
|
|
20231101,124900,544540745,5010,5030,5030,5010,119
|
|
20231101,124800,543943735,5030,5030,5030,5030,0
|
|
20231101,124700,543943735,5030,5030,5030,5030,37
|
|
20231101,124600,543757625,5010,5010,5010,5010,0
|
|
20231101,124500,543757625,5010,5010,5010,5010,0
|
|
20231101,124400,543757625,5010,5010,5010,5010,0
|
|
20231101,124300,543757625,5010,5010,5010,5010,2
|
|
20231101,124200,543747605,5020,5020,5020,5020,1612
|
|
20231101,124100,535655365,5020,5030,5030,5020,770
|
|
20231101,124000,531784265,5030,5030,5030,5030,0
|
|
20231101,123900,531784265,5030,5030,5030,5030,20
|
|
20231101,123800,531683665,5030,5030,5030,5030,974
|
|
20231101,123700,526784445,5030,5030,5030,5030,490
|
|
20231101,123600,524319745,5030,5030,5030,5030,6
|
|
20231101,123500,524289565,5040,5040,5040,5040,350
|
|
20231101,123400,522525565,5050,5050,5050,5050,0
|
|
20231101,123300,522525565,5050,5050,5050,5050,0
|
|
20231101,123200,522525565,5050,5040,5050,5040,195
|
|
20231101,123100,521540855,5050,5050,5050,5050,1
|
|
20231101,123000,521535805,5050,5050,5050,5050,0
|
|
20231101,122900,521535805,5050,5050,5050,5050,0
|
|
20231101,122800,521535805,5050,5050,5050,5050,184
|
|
20231101,122700,520606605,5040,5040,5040,5040,1200
|
|
20231101,122600,514558605,5040,5020,5040,5020,21
|
|
20231101,122500,514452785,5040,5040,5040,5040,0
|
|
20231101,122400,514452785,5040,5030,5040,5030,677
|
|
20231101,122300,511041475,5020,5020,5020,5020,1
|
|
20231101,122200,511036455,5030,5030,5030,5030,27
|
|
20231101,122100,510900645,5030,5030,5030,5030,700
|
|
20231101,122000,507379645,5030,5030,5030,5030,0
|
|
20231101,121900,507379645,5030,5030,5030,5030,0
|
|
20231101,121800,507379645,5030,5030,5030,5030,0
|
|
20231101,121700,507379645,5030,5030,5030,5030,10
|
|
20231101,121600,507329345,5030,5040,5040,5030,1592
|
|
20231101,121500,499312615,5050,5050,5050,5050,270
|
|
20231101,121400,497949115,5040,5040,5040,5040,103
|
|
20231101,121300,497429995,5040,5040,5040,5040,10
|
|
20231101,121200,497379595,5040,5030,5040,5030,1111
|
|
20231101,121100,491787265,5030,5030,5030,5030,0
|
|
20231101,121000,491787265,5030,5030,5030,5030,0
|
|
20231101,120900,491787265,5030,5030,5030,5030,100
|
|
20231101,120800,491284265,5030,5030,5030,5030,0
|
|
20231101,120700,491284265,5030,5030,5030,5030,0
|
|
20231101,120600,491284265,5030,5030,5030,5030,111
|
|
20231101,120500,490725935,5030,5030,5030,5030,0
|
|
20231101,120400,490725935,5030,5030,5030,5030,0
|
|
20231101,120300,490725935,5030,5030,5030,5030,0
|
|
20231101,120200,490725935,5030,5030,5030,5030,0
|
|
20231101,120100,490725935,5030,5030,5030,5030,0
|
|
20231101,120000,490725935,5030,5040,5040,5030,55
|
|
20231101,115900,490449235,5030,5030,5030,5030,101
|
|
20231101,115800,489941205,5030,5030,5030,5030,0
|
|
20231101,115700,489941205,5030,5040,5040,5030,120
|
|
20231101,115600,489336415,5030,5030,5030,5030,120
|
|
20231101,115500,488732815,5030,5030,5030,5030,0
|
|
20231101,115400,488732815,5030,5030,5030,5030,0
|
|
20231101,115300,488732815,5030,5030,5030,5030,0
|
|
20231101,115200,488732815,5030,5030,5030,5030,30
|
|
20231101,115100,488581915,5030,5030,5030,5030,0
|
|
20231101,115000,488581915,5030,5030,5030,5030,22
|
|
20231101,114900,488471255,5030,5030,5030,5030,18
|
|
20231101,114800,488380715,5040,5040,5040,5040,0
|
|
20231101,114700,488380715,5040,5040,5040,5040,124
|
|
20231101,114600,487755755,5040,5030,5040,5030,623
|
|
20231101,114500,484618365,5030,5030,5030,5030,200
|
|
20231101,114400,483612365,5030,5030,5030,5030,0
|
|
20231101,114300,483612365,5030,5030,5030,5030,0
|
|
20231101,114200,483612365,5030,5030,5030,5030,204
|
|
20231101,114100,482586245,5040,5040,5040,5040,11
|
|
20231101,114000,482530805,5040,5040,5040,5040,103
|
|
20231101,113900,482011685,5040,5040,5040,5040,1
|
|
20231101,113800,482006645,5030,5030,5030,5030,0
|
|
20231101,113700,482006645,5030,5030,5030,5030,0
|
|
20231101,113600,482006645,5030,5030,5030,5030,593
|
|
20231101,113500,479023855,5030,5030,5030,5030,454
|
|
20231101,113400,476740235,5020,5020,5030,5020,586
|
|
20231101,113300,473793405,5020,5020,5020,5020,8
|
|
20231101,113200,473753245,5030,5010,5030,5010,478
|
|
20231101,113100,471348925,5030,5030,5030,5030,140
|
|
20231101,113000,470644725,5020,5020,5020,5020,101
|
|
20231101,112900,470137705,5000,5000,5000,5000,0
|
|
20231101,112800,470137705,5000,5000,5000,5000,1
|
|
20231101,112700,470132705,5020,5020,5020,5020,0
|
|
20231101,112600,470132705,5020,5020,5020,5020,0
|
|
20231101,112500,470132705,5020,5020,5020,5020,0
|
|
20231101,112400,470132705,5020,5020,5020,5020,98
|
|
20231101,112300,469640745,5010,5010,5010,5010,993
|
|
20231101,112200,464665815,5020,5020,5020,5020,2
|
|
20231101,112100,464655775,5010,5010,5010,5010,0
|
|
20231101,112000,464655775,5010,5010,5010,5010,143
|
|
20231101,111900,463939345,5010,5020,5020,5010,200
|
|
20231101,111800,462937335,5020,5020,5020,5020,31
|
|
20231101,111700,462781715,5000,5000,5000,5000,0
|
|
20231101,111600,462781715,5000,5000,5000,5000,50
|
|
20231101,111500,462531715,4995,4995,4995,4995,0
|
|
20231101,111400,462531715,4995,5010,5010,4995,966
|
|
20231101,111300,457705155,5030,5030,5030,5030,0
|
|
20231101,111200,457705155,5030,5030,5030,5030,0
|
|
20231101,111100,457705155,5030,5000,5030,5000,521
|
|
20231101,111000,455092885,5000,5000,5000,5000,0
|
|
20231101,110900,455092885,5000,5000,5000,5000,1127
|
|
20231101,110800,449457885,4995,4995,4995,4995,30
|
|
20231101,110700,449308035,4995,5000,5000,4995,2282
|
|
20231101,110600,437899785,5000,5000,5000,5000,0
|
|
20231101,110500,437899785,5000,5000,5000,5000,4
|
|
20231101,110400,437879785,5010,5010,5010,5000,452
|
|
20231101,110300,435618795,5000,5000,5000,5000,0
|
|
20231101,110200,435618795,5000,5000,5000,5000,0
|
|
20231101,110100,435618795,5000,5000,5000,5000,0
|
|
20231101,110000,435618795,5000,5000,5000,5000,100
|
|
20231101,105900,435118795,5000,5000,5000,5000,0
|
|
20231101,105800,435118795,5000,5000,5000,5000,0
|
|
20231101,105700,435118795,5000,5010,5010,5000,1060
|
|
20231101,105600,429818195,5000,5000,5000,5000,0
|
|
20231101,105500,429818195,5000,5000,5010,5000,1236
|
|
20231101,105400,423637755,5010,5010,5020,5010,23
|
|
20231101,105300,423522495,5030,5030,5030,5030,0
|
|
20231101,105200,423522495,5030,4995,5030,4995,101
|
|
20231101,105100,423017965,4995,4995,4995,4995,1
|
|
20231101,105000,423012970,4995,5040,5040,4995,1684
|
|
20231101,104900,414575965,5040,5040,5040,5040,448
|
|
20231101,104800,412318045,5040,5040,5040,5040,0
|
|
20231101,104700,412318045,5040,5040,5040,5040,100
|
|
20231101,104600,411814045,5040,5010,5040,5000,134
|
|
20231101,104500,411140705,5040,5040,5040,5040,0
|
|
20231101,104400,411140705,5040,5040,5040,5040,0
|
|
20231101,104300,411140705,5040,5040,5040,5040,100
|
|
20231101,104200,410636705,5030,5030,5030,5030,0
|
|
20231101,104100,410636705,5030,5030,5030,5030,442
|
|
20231101,104000,408413445,5030,5030,5030,5030,0
|
|
20231101,103900,408413445,5030,5010,5030,5010,573
|
|
20231101,103800,405531475,5010,5010,5010,5010,0
|
|
20231101,103700,405531475,5010,5020,5020,5010,862
|
|
20231101,103600,401207875,5030,5030,5030,5030,198
|
|
20231101,103500,400211935,5030,5030,5030,5030,75
|
|
20231101,103400,399834685,5030,5020,5030,5020,10
|
|
20231101,103300,399784435,4995,4995,4995,4995,0
|
|
20231101,103200,399784435,4995,4995,4995,4995,3
|
|
20231101,103100,399769450,4995,4995,4995,4995,347
|
|
20231101,103000,398036185,4995,5000,5000,4995,1400
|
|
20231101,102900,391036840,5010,5040,5040,5010,1291
|
|
20231101,102800,384542680,5010,5010,5010,5010,181
|
|
20231101,102700,383635870,5010,5020,5040,5010,776
|
|
20231101,102600,379741600,5020,5020,5020,5020,0
|
|
20231101,102500,379741600,5020,5020,5020,5020,379
|
|
20231101,102400,377839020,5020,5050,5050,5020,355
|
|
20231101,102300,376049980,5050,5050,5050,5050,0
|
|
20231101,102200,376049980,5050,5050,5050,5050,737
|
|
20231101,102100,372328130,5040,5040,5040,5040,47
|
|
20231101,102000,372091250,5040,5040,5040,5040,299
|
|
20231101,101900,370584290,5040,5040,5040,5000,907
|
|
20231101,101800,366024770,5040,5010,5040,4995,8951
|
|
20231101,101700,321268915,5000,5030,5030,5000,2463
|
|
20231101,101600,308922565,5050,5050,5050,5050,300
|
|
20231101,101500,307407565,5050,5030,5050,5030,1383
|
|
20231101,101400,300435165,5030,5030,5040,5030,1509
|
|
20231101,101300,292836895,5020,5020,5020,5010,596
|
|
20231101,101200,289847485,5010,5010,5010,5010,109
|
|
20231101,101100,289301395,5020,5020,5020,5020,89
|
|
20231101,101000,288854615,5020,5020,5020,5020,58
|
|
20231101,100900,288563455,5040,5040,5040,5020,2033
|
|
20231101,100800,278349185,5030,5030,5030,5030,0
|
|
20231101,100700,278349185,5030,5040,5040,5030,313
|
|
20231101,100600,276774205,5040,5040,5040,5040,882
|
|
20231101,100500,272328925,5030,5030,5040,5030,132
|
|
20231101,100400,271664925,5030,5030,5030,5030,492
|
|
20231101,100300,269190165,5030,5040,5040,5030,500
|
|
20231101,100200,266674165,5030,5030,5030,5030,100
|
|
20231101,100100,266171165,5040,5030,5040,5020,375
|
|
20231101,100000,264286495,5030,5030,5030,5030,360
|
|
20231101,095900,262475695,5040,5040,5040,5040,348
|
|
20231101,095800,260721775,5030,5040,5040,5030,995
|
|
20231101,095700,255716635,5040,5030,5040,5030,1266
|
|
20231101,095600,249342665,5030,5020,5030,5020,425
|
|
20231101,095500,247206295,5030,5040,5040,5030,1148
|
|
20231101,095400,241427735,5040,5030,5040,5030,2056
|
|
20231101,095300,231084785,5030,5020,5030,5020,213
|
|
20231101,095200,230013675,5020,5010,5020,5010,1790
|
|
20231101,095100,221033845,5000,5000,5000,5000,214
|
|
20231101,095000,219963845,5000,5000,5010,5000,432
|
|
20231101,094900,217799805,5010,5010,5010,5010,927
|
|
20231101,094800,213155535,5000,5000,5000,5000,160
|
|
20231101,094700,212355535,4995,5000,5000,4990,1347
|
|
20231101,094600,205623275,4995,4995,4995,4995,0
|
|
20231101,094500,205623275,4995,4990,4995,4990,318
|
|
20231101,094400,204035660,4990,5010,5010,4990,1280
|
|
20231101,094300,197625530,5010,5010,5010,5000,167
|
|
20231101,094200,196790500,5000,5000,5010,5000,486
|
|
20231101,094100,194356650,5000,5000,5000,5000,14
|
|
20231101,094000,194286650,5010,4990,5010,4990,301
|
|
20231101,093900,192779660,5000,4995,5000,4985,572
|
|
20231101,093800,189923715,4995,5000,5000,4995,1062
|
|
20231101,093700,184618980,5010,5000,5010,4995,4003
|
|
20231101,093600,164602870,5000,5000,5000,5000,0
|
|
20231101,093500,164602870,5000,5000,5000,5000,316
|
|
20231101,093400,163022870,5000,4980,5000,4980,20
|
|
20231101,093300,162922890,4980,4990,4990,4980,21
|
|
20231101,093200,162818250,4980,4980,4980,4980,1020
|
|
20231101,093100,157738650,4980,4980,4980,4980,115
|
|
20231101,093000,157165950,4980,4995,5000,4980,751
|
|
20231101,092900,153413205,4985,4985,4985,4985,0
|
|
20231101,092800,153413205,4985,4985,4995,4985,3513
|
|
20231101,092700,135881125,4970,4975,4975,4970,300
|
|
20231101,092600,134390120,4970,4980,4980,4970,490
|
|
20231101,092500,131952270,4980,4980,4980,4980,164
|
|
20231101,092400,131135550,4985,4980,4985,4980,841
|
|
20231101,092300,126947350,4980,4985,4985,4980,1307
|
|
20231101,092200,120436960,4985,4980,4985,4980,32
|
|
20231101,092100,120277490,4975,4980,4980,4975,400
|
|
20231101,092000,118287235,4975,4990,4990,4975,687
|
|
20231101,091900,114865300,4990,4990,4995,4990,535
|
|
20231101,091800,112194115,4990,4990,4990,4990,411
|
|
20231101,091700,110143225,4995,4990,4995,4990,592
|
|
20231101,091600,107189120,4975,4975,4975,4975,18
|
|
20231101,091500,107099570,4975,4990,4990,4975,1174
|
|
20231101,091400,101255370,4980,4990,4990,4980,148
|
|
20231101,091300,100516860,4985,4980,4985,4980,432
|
|
20231101,091200,98365495,4980,4990,4990,4980,1826
|
|
20231101,091100,89266135,4990,4995,4995,4990,441
|
|
20231101,091000,87063945,4995,4990,4995,4990,469
|
|
20231101,090900,84723110,4990,4990,4995,4990,307
|
|
20231101,090800,83190400,4995,4995,4995,4995,386
|
|
20231101,090700,81262330,4995,4985,4995,4985,1034
|
|
20231101,090600,76104200,4985,4975,4985,4970,2978
|
|
20231101,090500,61292740,4975,4980,4980,4975,1560
|
|
20231101,090400,53528165,4985,4990,4990,4985,607
|
|
20231101,090300,50500265,4995,4990,4995,4990,886
|
|
20231101,090200,46078125,4980,5000,5000,4975,1182
|
|
20231101,090100,40181525,5010,4985,5010,4985,3700
|
|
20231101,090000,21704045,4985,4970,4990,4970,4362
|