604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190100,294076585,3130,3130,3130,3130,2300
|
|
20231102,190000,294076585,3130,3130,3130,3130,0
|
|
20231102,185900,294076585,3130,3130,3130,3130,0
|
|
20231102,185800,294076585,3130,3130,3130,3130,0
|
|
20231102,185700,294076585,3130,3130,3130,3130,0
|
|
20231102,185600,294076585,3130,3130,3130,3130,0
|
|
20231102,185500,294076585,3130,3130,3130,3130,0
|
|
20231102,185400,294076585,3130,3130,3130,3130,0
|
|
20231102,185300,294076585,3130,3130,3130,3130,0
|
|
20231102,185200,294076585,3130,3130,3130,3130,0
|
|
20231102,185100,294076585,3130,3130,3130,3130,0
|
|
20231102,185000,294076585,3130,3130,3130,3130,0
|
|
20231102,184900,294076585,3130,3130,3130,3130,0
|
|
20231102,184800,294076585,3130,3130,3130,3130,0
|
|
20231102,184700,294076585,3130,3130,3130,3130,0
|
|
20231102,184600,294076585,3130,3130,3130,3130,0
|
|
20231102,184500,294076585,3130,3130,3130,3130,0
|
|
20231102,184400,294076585,3130,3130,3130,3130,0
|
|
20231102,184300,294076585,3130,3130,3130,3130,0
|
|
20231102,184200,294076585,3130,3130,3130,3130,0
|
|
20231102,184100,294076585,3130,3130,3130,3130,0
|
|
20231102,184000,294076585,3130,3130,3130,3130,0
|
|
20231102,183900,294076585,3130,3130,3130,3130,0
|
|
20231102,183800,294076585,3130,3130,3130,3130,0
|
|
20231102,183700,294076585,3130,3130,3130,3130,0
|
|
20231102,183600,294076585,3130,3130,3130,3130,0
|
|
20231102,183500,294076585,3130,3130,3130,3130,0
|
|
20231102,183400,294076585,3130,3130,3130,3130,0
|
|
20231102,183300,294076585,3130,3130,3130,3130,0
|
|
20231102,183200,294076585,3130,3130,3130,3130,0
|
|
20231102,183100,294076585,3130,3130,3130,3130,2300
|
|
20231102,183000,294076585,3130,3130,3130,3130,0
|
|
20231102,182900,294076585,3130,3130,3130,3130,0
|
|
20231102,182800,294076585,3130,3130,3130,3130,0
|
|
20231102,182700,294076585,3130,3130,3130,3130,0
|
|
20231102,182600,294076585,3130,3130,3130,3130,0
|
|
20231102,182500,294076585,3130,3130,3130,3130,0
|
|
20231102,182400,294076585,3130,3130,3130,3130,0
|
|
20231102,182300,294076585,3130,3130,3130,3130,0
|
|
20231102,182200,294076585,3130,3130,3130,3130,0
|
|
20231102,182100,294076585,3130,3130,3130,3130,0
|
|
20231102,182000,294076585,3130,3130,3130,3130,0
|
|
20231102,181900,294076585,3130,3130,3130,3130,0
|
|
20231102,181800,294076585,3130,3130,3130,3130,0
|
|
20231102,181700,294076585,3130,3130,3130,3130,0
|
|
20231102,181600,294076585,3130,3130,3130,3130,0
|
|
20231102,181500,294076585,3130,3130,3130,3130,0
|
|
20231102,181400,294076585,3130,3130,3130,3130,0
|
|
20231102,181300,294076585,3130,3130,3130,3130,0
|
|
20231102,181200,294076585,3130,3130,3130,3130,0
|
|
20231102,181100,294076585,3130,3130,3130,3130,0
|
|
20231102,181000,294076585,3130,3130,3130,3130,0
|
|
20231102,180900,294076585,3130,3130,3130,3130,0
|
|
20231102,180800,294076585,3130,3130,3130,3130,0
|
|
20231102,180700,294076585,3130,3130,3130,3130,0
|
|
20231102,180600,294076585,3130,3130,3130,3130,0
|
|
20231102,180500,294076585,3130,3130,3130,3130,0
|
|
20231102,180400,294076585,3130,3130,3130,3130,0
|
|
20231102,180300,294076585,3130,3130,3130,3130,0
|
|
20231102,180200,294076585,3130,3130,3130,3130,0
|
|
20231102,180100,294076585,3130,3130,3130,3130,2300
|
|
20231102,180000,294076585,3130,3130,3130,3130,0
|
|
20231102,175900,294076585,3130,3130,3130,3130,0
|
|
20231102,175800,294076585,3130,3130,3130,3130,0
|
|
20231102,175700,294076585,3130,3130,3130,3130,0
|
|
20231102,175600,294076585,3130,3130,3130,3130,0
|
|
20231102,175500,294076585,3130,3130,3130,3130,0
|
|
20231102,175400,294076585,3130,3130,3130,3130,0
|
|
20231102,175300,294076585,3130,3130,3130,3130,0
|
|
20231102,175200,294076585,3130,3130,3130,3130,0
|
|
20231102,175100,294076585,3130,3130,3130,3130,0
|
|
20231102,175000,294076585,3130,3130,3130,3130,0
|
|
20231102,174900,294076585,3130,3130,3130,3130,0
|
|
20231102,174800,294076585,3130,3130,3130,3130,0
|
|
20231102,174700,294076585,3130,3130,3130,3130,0
|
|
20231102,174600,294076585,3130,3130,3130,3130,0
|
|
20231102,174500,294076585,3130,3130,3130,3130,0
|
|
20231102,174400,294076585,3130,3130,3130,3130,0
|
|
20231102,174300,294076585,3130,3130,3130,3130,0
|
|
20231102,174200,294076585,3130,3130,3130,3130,0
|
|
20231102,174100,294076585,3130,3130,3130,3130,0
|
|
20231102,174000,294076585,3130,3130,3130,3130,0
|
|
20231102,173900,294076585,3130,3130,3130,3130,0
|
|
20231102,173800,294076585,3130,3130,3130,3130,0
|
|
20231102,173700,294076585,3130,3130,3130,3130,0
|
|
20231102,173600,294076585,3130,3130,3130,3130,0
|
|
20231102,173500,294076585,3130,3130,3130,3130,0
|
|
20231102,173400,294076585,3130,3130,3130,3130,0
|
|
20231102,173300,294076585,3130,3130,3130,3130,0
|
|
20231102,173200,294076585,3130,3130,3130,3130,0
|
|
20231102,173100,294076585,3130,3130,3130,3130,2300
|
|
20231102,173000,294076585,3130,3130,3130,3130,0
|
|
20231102,172900,294076585,3130,3130,3130,3130,0
|
|
20231102,172800,294076585,3130,3130,3130,3130,0
|
|
20231102,172700,294076585,3130,3130,3130,3130,0
|
|
20231102,172600,294076585,3130,3130,3130,3130,0
|
|
20231102,172500,294076585,3130,3130,3130,3130,0
|
|
20231102,172400,294076585,3130,3130,3130,3130,0
|
|
20231102,172300,294076585,3130,3130,3130,3130,0
|
|
20231102,172200,294076585,3130,3130,3130,3130,0
|
|
20231102,172100,294076585,3130,3130,3130,3130,0
|
|
20231102,172000,294076585,3130,3130,3130,3130,0
|
|
20231102,171900,294076585,3130,3130,3130,3130,0
|
|
20231102,171800,294076585,3130,3130,3130,3130,0
|
|
20231102,171700,294076585,3130,3130,3130,3130,0
|
|
20231102,171600,294076585,3130,3130,3130,3130,0
|
|
20231102,171500,294076585,3130,3130,3130,3130,0
|
|
20231102,171400,294076585,3130,3130,3130,3130,0
|
|
20231102,171300,294076585,3130,3130,3130,3130,0
|
|
20231102,171200,294076585,3130,3130,3130,3130,0
|
|
20231102,171100,294076585,3130,3130,3130,3130,0
|
|
20231102,171000,294076585,3130,3130,3130,3130,0
|
|
20231102,170900,294076585,3130,3130,3130,3130,0
|
|
20231102,170800,294076585,3130,3130,3130,3130,0
|
|
20231102,170700,294076585,3130,3130,3130,3130,0
|
|
20231102,170600,294076585,3130,3130,3130,3130,0
|
|
20231102,170500,294076585,3130,3130,3130,3130,0
|
|
20231102,170400,294076585,3130,3130,3130,3130,0
|
|
20231102,170300,294076585,3130,3130,3130,3130,0
|
|
20231102,170200,294076585,3130,3130,3130,3130,0
|
|
20231102,170100,294076585,3130,3130,3130,3130,2300
|
|
20231102,170000,294076585,3130,3130,3130,3130,0
|
|
20231102,165900,294076585,3130,3130,3130,3130,0
|
|
20231102,165800,294076585,3130,3130,3130,3130,0
|
|
20231102,165700,294076585,3130,3130,3130,3130,0
|
|
20231102,165600,294076585,3130,3130,3130,3130,0
|
|
20231102,165500,294076585,3130,3130,3130,3130,0
|
|
20231102,165400,294076585,3130,3130,3130,3130,0
|
|
20231102,165300,294076585,3130,3130,3130,3130,0
|
|
20231102,165200,294076585,3130,3130,3130,3130,0
|
|
20231102,165100,294076585,3130,3130,3130,3130,0
|
|
20231102,165000,294076585,3130,3130,3130,3130,0
|
|
20231102,164900,294076585,3130,3130,3130,3130,0
|
|
20231102,164800,294076585,3130,3130,3130,3130,0
|
|
20231102,164700,294076585,3130,3130,3130,3130,0
|
|
20231102,164600,294076585,3130,3130,3130,3130,0
|
|
20231102,164500,294076585,3130,3130,3130,3130,0
|
|
20231102,164400,294076585,3130,3130,3130,3130,0
|
|
20231102,164300,294076585,3130,3130,3130,3130,0
|
|
20231102,164200,294076585,3130,3130,3130,3130,0
|
|
20231102,164100,294076585,3130,3130,3130,3130,0
|
|
20231102,164000,294076585,3130,3130,3130,3130,0
|
|
20231102,163900,294076585,3130,3130,3130,3130,0
|
|
20231102,163800,294076585,3130,3130,3130,3130,0
|
|
20231102,163700,294076585,3130,3130,3130,3130,0
|
|
20231102,163600,294076585,3130,3130,3130,3130,0
|
|
20231102,163500,294076585,3130,3130,3130,3130,0
|
|
20231102,163400,294076585,3130,3130,3130,3130,0
|
|
20231102,163300,294076585,3130,3130,3130,3130,0
|
|
20231102,163200,294076585,3130,3130,3130,3130,0
|
|
20231102,163100,294076585,3130,3130,3130,3130,2300
|
|
20231102,163000,294076585,3130,3130,3130,3130,0
|
|
20231102,162900,294076585,3130,3130,3130,3130,0
|
|
20231102,162800,294076585,3130,3130,3130,3130,0
|
|
20231102,162700,294076585,3130,3130,3130,3130,0
|
|
20231102,162600,294076585,3130,3130,3130,3130,0
|
|
20231102,162500,294076585,3130,3130,3130,3130,0
|
|
20231102,162400,294076585,3130,3130,3130,3130,0
|
|
20231102,162300,294076585,3130,3130,3130,3130,0
|
|
20231102,162200,294076585,3130,3130,3130,3130,0
|
|
20231102,162100,294076585,3130,3130,3130,3130,0
|
|
20231102,162000,294076585,3130,3130,3130,3130,0
|
|
20231102,161900,294076585,3130,3130,3130,3130,0
|
|
20231102,161800,294076585,3130,3130,3130,3130,0
|
|
20231102,161700,294076585,3130,3130,3130,3130,0
|
|
20231102,161600,294076585,3130,3130,3130,3130,0
|
|
20231102,161500,294076585,3130,3130,3130,3130,0
|
|
20231102,161400,294076585,3130,3130,3130,3130,0
|
|
20231102,161300,294076585,3130,3130,3130,3130,0
|
|
20231102,161200,294076585,3130,3130,3130,3130,0
|
|
20231102,161100,294076585,3130,3130,3130,3130,0
|
|
20231102,161000,294076585,3130,3130,3130,3130,0
|
|
20231102,160900,294076585,3130,3130,3130,3130,0
|
|
20231102,160800,294076585,3130,3130,3130,3130,0
|
|
20231102,160700,294076585,3130,3130,3130,3130,0
|
|
20231102,160600,294076585,3130,3130,3130,3130,0
|
|
20231102,160500,294076585,3130,3130,3130,3130,0
|
|
20231102,160400,294076585,3130,3130,3130,3130,0
|
|
20231102,160300,294076585,3130,3130,3130,3130,0
|
|
20231102,160200,294076585,3130,3130,3130,3130,0
|
|
20231102,160100,294076585,3130,3130,3130,3130,2300
|
|
20231102,160000,294076585,3130,3130,3130,3130,0
|
|
20231102,155900,294076585,3130,3130,3130,3130,0
|
|
20231102,155800,294076585,3130,3130,3130,3130,0
|
|
20231102,155700,294076585,3130,3130,3130,3130,0
|
|
20231102,155600,294076585,3130,3130,3130,3130,0
|
|
20231102,155500,294076585,3130,3130,3130,3130,0
|
|
20231102,155400,294076585,3130,3130,3130,3130,0
|
|
20231102,155300,294076585,3130,3130,3130,3130,0
|
|
20231102,155200,294076585,3130,3130,3130,3130,0
|
|
20231102,155100,294076585,3130,3130,3130,3130,0
|
|
20231102,155000,294076585,3130,3130,3130,3130,0
|
|
20231102,154900,294076585,3130,3130,3130,3130,0
|
|
20231102,154800,294076585,3130,3130,3130,3130,0
|
|
20231102,154700,294076585,3130,3130,3130,3130,0
|
|
20231102,154600,294076585,3130,3130,3130,3130,0
|
|
20231102,154500,294076585,3130,3130,3130,3130,0
|
|
20231102,154400,294076585,3130,3130,3130,3130,0
|
|
20231102,154300,294076585,3130,3130,3130,3130,0
|
|
20231102,154200,294076585,3130,3130,3130,3130,0
|
|
20231102,154100,294076585,3130,3130,3130,3130,0
|
|
20231102,154000,294076585,3130,3130,3130,3130,0
|
|
20231102,153900,294076585,3130,3130,3130,3130,0
|
|
20231102,153800,294076585,3130,3130,3130,3130,0
|
|
20231102,153700,294076585,3130,3130,3130,3130,0
|
|
20231102,153600,294076585,3130,3130,3130,3130,0
|
|
20231102,153500,294076585,3130,3130,3130,3130,0
|
|
20231102,153400,294076585,3130,3130,3130,3130,0
|
|
20231102,153300,294076585,3130,3130,3130,3130,0
|
|
20231102,153200,294076585,3130,3130,3130,3130,0
|
|
20231102,153100,294076585,3130,3130,3130,3130,2300
|
|
20231102,153000,294076585,3130,3130,3130,3130,2300
|
|
20231102,152900,286877585,3125,3125,3125,3125,0
|
|
20231102,152800,286877585,3125,3125,3125,3125,0
|
|
20231102,152700,286877585,3125,3125,3125,3125,0
|
|
20231102,152600,286877585,3125,3125,3125,3125,0
|
|
20231102,152500,286877585,3125,3125,3125,3125,0
|
|
20231102,152400,286877585,3125,3125,3125,3125,0
|
|
20231102,152300,286877585,3125,3125,3125,3125,0
|
|
20231102,152200,286877585,3125,3125,3125,3125,0
|
|
20231102,152100,286877585,3125,3125,3125,3125,0
|
|
20231102,152000,286877585,3125,3125,3125,3125,0
|
|
20231102,151900,286877585,3125,3120,3125,3120,4
|
|
20231102,151800,286865100,3125,3125,3125,3125,15
|
|
20231102,151700,286818225,3130,3125,3130,3115,50
|
|
20231102,151600,286662305,3130,3130,3130,3130,0
|
|
20231102,151500,286662305,3130,3130,3130,3130,0
|
|
20231102,151400,286662305,3130,3125,3130,3125,15
|
|
20231102,151300,286615425,3130,3130,3130,3130,1
|
|
20231102,151200,286612295,3130,3125,3130,3120,609
|
|
20231102,151100,284707670,3125,3130,3130,3125,3
|
|
20231102,151000,284698290,3120,3120,3120,3120,1078
|
|
20231102,150900,281334930,3125,3125,3125,3125,0
|
|
20231102,150800,281334930,3125,3120,3130,3120,78
|
|
20231102,150700,281091020,3130,3130,3130,3130,0
|
|
20231102,150600,281091020,3130,3130,3130,3130,42
|
|
20231102,150500,280959560,3130,3130,3130,3130,0
|
|
20231102,150400,280959560,3130,3130,3130,3130,50
|
|
20231102,150300,280803060,3130,3130,3130,3130,200
|
|
20231102,150200,280177060,3130,3130,3130,3130,0
|
|
20231102,150100,280177060,3130,3130,3130,3130,0
|
|
20231102,150000,280177060,3130,3125,3130,3125,2
|
|
20231102,145900,280170805,3130,3130,3130,3130,500
|
|
20231102,145800,278605805,3130,3120,3130,3120,33
|
|
20231102,145700,278502835,3130,3125,3130,3125,1114
|
|
20231102,145600,275021565,3130,3125,3130,3125,10
|
|
20231102,145500,274990305,3130,3130,3130,3130,0
|
|
20231102,145400,274990305,3130,3130,3130,3130,11
|
|
20231102,145300,274955875,3130,3120,3130,3115,5782
|
|
20231102,145200,256902575,3120,3120,3120,3120,0
|
|
20231102,145100,256902575,3120,3120,3120,3120,0
|
|
20231102,145000,256902575,3120,3115,3120,3115,3
|
|
20231102,144900,256893225,3120,3115,3120,3115,101
|
|
20231102,144800,256578605,3120,3115,3120,3115,1238
|
|
20231102,144700,252722230,3115,3115,3115,3115,0
|
|
20231102,144600,252722230,3115,3115,3115,3115,55
|
|
20231102,144500,252550905,3115,3115,3115,3115,1
|
|
20231102,144400,252547790,3110,3115,3115,3110,161
|
|
20231102,144300,252047030,3115,3115,3115,3115,30
|
|
20231102,144200,251953580,3115,3115,3115,3115,0
|
|
20231102,144100,251953580,3115,3115,3115,3115,0
|
|
20231102,144000,251953580,3115,3115,3115,3115,0
|
|
20231102,143900,251953580,3115,3115,3115,3115,0
|
|
20231102,143800,251953580,3115,3115,3115,3115,0
|
|
20231102,143700,251953580,3115,3115,3115,3115,70
|
|
20231102,143600,251735530,3115,3115,3115,3115,1
|
|
20231102,143500,251732415,3115,3115,3115,3115,3
|
|
20231102,143400,251723070,3115,3115,3115,3115,0
|
|
20231102,143300,251723070,3115,3115,3115,3115,0
|
|
20231102,143200,251723070,3115,3115,3115,3115,0
|
|
20231102,143100,251723070,3115,3115,3115,3115,0
|
|
20231102,143000,251723070,3115,3115,3115,3115,0
|
|
20231102,142900,251723070,3115,3115,3115,3115,0
|
|
20231102,142800,251723070,3115,3115,3115,3115,0
|
|
20231102,142700,251723070,3115,3115,3115,3115,0
|
|
20231102,142600,251723070,3115,3115,3115,3115,0
|
|
20231102,142500,251723070,3115,3115,3115,3115,1
|
|
20231102,142400,251719955,3110,3110,3110,3110,0
|
|
20231102,142300,251719955,3110,3110,3110,3110,0
|
|
20231102,142200,251719955,3110,3110,3110,3110,0
|
|
20231102,142100,251719955,3110,3110,3110,3110,2
|
|
20231102,142000,251713735,3115,3115,3115,3115,0
|
|
20231102,141900,251713735,3115,3115,3115,3115,3
|
|
20231102,141800,251704390,3120,3120,3120,3120,0
|
|
20231102,141700,251704390,3120,3120,3120,3120,0
|
|
20231102,141600,251704390,3120,3120,3120,3120,1
|
|
20231102,141500,251701270,3115,3115,3115,3115,95
|
|
20231102,141400,251405345,3115,3115,3115,3115,0
|
|
20231102,141300,251405345,3115,3115,3115,3115,0
|
|
20231102,141200,251405345,3115,3115,3115,3115,0
|
|
20231102,141100,251405345,3115,3115,3115,3115,0
|
|
20231102,141000,251405345,3115,3115,3115,3115,0
|
|
20231102,140900,251405345,3115,3115,3115,3115,1791
|
|
20231102,140800,245826380,3110,3110,3110,3110,33
|
|
20231102,140700,245723750,3115,3115,3115,3115,0
|
|
20231102,140600,245723750,3115,3115,3115,3115,0
|
|
20231102,140500,245723750,3115,3110,3115,3110,501
|
|
20231102,140400,244165635,3110,3110,3110,3110,10
|
|
20231102,140300,244134535,3110,3110,3110,3110,0
|
|
20231102,140200,244134535,3110,3110,3110,3110,6
|
|
20231102,140100,244115875,3110,3110,3110,3110,0
|
|
20231102,140000,244115875,3110,3110,3110,3110,1
|
|
20231102,135900,244112765,3115,3115,3115,3110,7
|
|
20231102,135800,244090985,3115,3110,3115,3110,250
|
|
20231102,135700,243313475,3110,3110,3110,3110,123
|
|
20231102,135600,242930945,3110,3110,3110,3110,0
|
|
20231102,135500,242930945,3110,3110,3110,3110,33
|
|
20231102,135400,242828315,3115,3115,3115,3115,0
|
|
20231102,135300,242828315,3115,3115,3115,3115,0
|
|
20231102,135200,242828315,3115,3115,3115,3115,0
|
|
20231102,135100,242828315,3115,3115,3115,3115,0
|
|
20231102,135000,242828315,3115,3115,3115,3115,0
|
|
20231102,134900,242828315,3115,3115,3115,3115,0
|
|
20231102,134800,242828315,3115,3115,3115,3115,0
|
|
20231102,134700,242828315,3115,3110,3115,3110,20
|
|
20231102,134600,242766105,3115,3115,3115,3115,0
|
|
20231102,134500,242766105,3115,3110,3115,3110,20
|
|
20231102,134400,242703895,3115,3115,3115,3110,502
|
|
20231102,134300,241142665,3110,3110,3110,3110,966
|
|
20231102,134200,238138405,3110,3110,3110,3110,0
|
|
20231102,134100,238138405,3110,3110,3110,3110,0
|
|
20231102,134000,238138405,3110,3110,3110,3110,18
|
|
20231102,133900,238082425,3115,3115,3115,3115,0
|
|
20231102,133800,238082425,3115,3115,3115,3115,0
|
|
20231102,133700,238082425,3115,3115,3115,3115,0
|
|
20231102,133600,238082425,3115,3115,3115,3115,2
|
|
20231102,133500,238076195,3115,3115,3115,3115,1
|
|
20231102,133400,238073080,3115,3115,3115,3115,2
|
|
20231102,133300,238066850,3100,3110,3110,3100,930
|
|
20231102,133200,235179875,3115,3115,3115,3115,0
|
|
20231102,133100,235179875,3115,3115,3115,3115,25
|
|
20231102,133000,235102000,3115,3115,3115,3115,0
|
|
20231102,132900,235102000,3115,3115,3115,3115,0
|
|
20231102,132800,235102000,3115,3115,3115,3115,10
|
|
20231102,132700,235070850,3115,3110,3115,3110,24
|
|
20231102,132600,234996205,3115,3115,3115,3115,0
|
|
20231102,132500,234996205,3115,3115,3115,3115,0
|
|
20231102,132400,234996205,3115,3115,3115,3115,0
|
|
20231102,132300,234996205,3115,3115,3115,3115,0
|
|
20231102,132200,234996205,3115,3115,3115,3115,0
|
|
20231102,132100,234996205,3115,3115,3115,3115,0
|
|
20231102,132000,234996205,3115,3110,3115,3110,19
|
|
20231102,131900,234937110,3115,3110,3115,3110,3
|
|
20231102,131800,234927770,3115,3115,3115,3115,59
|
|
20231102,131700,234743985,3120,3115,3120,3115,3
|
|
20231102,131600,234734635,3120,3120,3120,3120,0
|
|
20231102,131500,234734635,3120,3120,3120,3120,33
|
|
20231102,131400,234631675,3120,3120,3120,3120,0
|
|
20231102,131300,234631675,3120,3115,3120,3115,2
|
|
20231102,131200,234625440,3120,3120,3120,3120,0
|
|
20231102,131100,234625440,3120,3120,3120,3120,0
|
|
20231102,131000,234625440,3120,3120,3120,3120,0
|
|
20231102,130900,234625440,3120,3120,3120,3120,1
|
|
20231102,130800,234622320,3110,3110,3110,3110,1
|
|
20231102,130700,234619210,3110,3110,3110,3110,0
|
|
20231102,130600,234619210,3110,3110,3110,3110,0
|
|
20231102,130500,234619210,3110,3115,3115,3110,25
|
|
20231102,130400,234541405,3120,3120,3120,3120,1
|
|
20231102,130300,234538285,3115,3115,3115,3115,2
|
|
20231102,130200,234532055,3120,3120,3120,3120,37
|
|
20231102,130100,234416615,3120,3120,3120,3120,0
|
|
20231102,130000,234416615,3120,3115,3120,3115,19
|
|
20231102,125900,234357425,3120,3120,3120,3120,2
|
|
20231102,125800,234351185,3125,3125,3125,3125,0
|
|
20231102,125700,234351185,3125,3125,3125,3125,20
|
|
20231102,125600,234288685,3125,3120,3125,3120,31
|
|
20231102,125500,234191960,3125,3125,3125,3125,0
|
|
20231102,125400,234191960,3125,3125,3125,3125,2
|
|
20231102,125300,234185710,3125,3125,3125,3125,0
|
|
20231102,125200,234185710,3125,3125,3125,3125,10
|
|
20231102,125100,234154460,3125,3120,3125,3120,99
|
|
20231102,125000,233845575,3120,3115,3120,3115,147
|
|
20231102,124900,233387665,3105,3105,3105,3105,0
|
|
20231102,124800,233387665,3105,3105,3105,3105,91
|
|
20231102,124700,233105110,3115,3115,3115,3115,1
|
|
20231102,124600,233101995,3120,3110,3120,3110,137
|
|
20231102,124500,232675915,3115,3115,3115,3115,0
|
|
20231102,124400,232675915,3115,3115,3115,3115,0
|
|
20231102,124300,232675915,3115,3120,3120,3115,137
|
|
20231102,124200,232249050,3125,3120,3125,3120,21
|
|
20231102,124100,232183525,3125,3120,3125,3120,12
|
|
20231102,124000,232146080,3125,3115,3125,3115,19
|
|
20231102,123900,232086885,3120,3120,3120,3120,40
|
|
20231102,123800,231962085,3120,3120,3120,3120,0
|
|
20231102,123700,231962085,3120,3120,3120,3120,845
|
|
20231102,123600,229325685,3115,3115,3115,3115,0
|
|
20231102,123500,229325685,3115,3115,3115,3115,0
|
|
20231102,123400,229325685,3115,3115,3115,3115,1246
|
|
20231102,123300,225444395,3110,3110,3110,3110,0
|
|
20231102,123200,225444395,3110,3110,3110,3110,210
|
|
20231102,123100,224791295,3110,3110,3110,3110,0
|
|
20231102,123000,224791295,3110,3110,3110,3110,500
|
|
20231102,122900,223236295,3110,3110,3110,3110,0
|
|
20231102,122800,223236295,3110,3110,3110,3110,0
|
|
20231102,122700,223236295,3110,3110,3110,3110,0
|
|
20231102,122600,223236295,3110,3110,3110,3110,0
|
|
20231102,122500,223236295,3110,3110,3110,3110,0
|
|
20231102,122400,223236295,3110,3110,3110,3110,0
|
|
20231102,122300,223236295,3110,3110,3110,3110,0
|
|
20231102,122200,223236295,3110,3110,3110,3110,0
|
|
20231102,122100,223236295,3110,3110,3110,3110,1
|
|
20231102,122000,223233185,3100,3100,3100,3100,18
|
|
20231102,121900,223177385,3110,3110,3110,3110,0
|
|
20231102,121800,223177385,3110,3110,3110,3110,0
|
|
20231102,121700,223177385,3110,3110,3110,3110,0
|
|
20231102,121600,223177385,3110,3110,3110,3110,1
|
|
20231102,121500,223174275,3100,3105,3105,3100,200
|
|
20231102,121400,222553960,3110,3110,3110,3110,0
|
|
20231102,121300,222553960,3110,3110,3110,3110,28
|
|
20231102,121200,222466880,3110,3110,3110,3110,0
|
|
20231102,121100,222466880,3110,3110,3110,3110,0
|
|
20231102,121000,222466880,3110,3110,3110,3110,0
|
|
20231102,120900,222466880,3110,3110,3110,3110,0
|
|
20231102,120800,222466880,3110,3110,3110,3110,6
|
|
20231102,120700,222448220,3110,3110,3110,3110,0
|
|
20231102,120600,222448220,3110,3110,3110,3110,1
|
|
20231102,120500,222445110,3105,3110,3110,3105,8
|
|
20231102,120400,222420235,3110,3110,3110,3110,0
|
|
20231102,120300,222420235,3110,3110,3110,3110,101
|
|
20231102,120200,222106125,3105,3105,3105,3105,1
|
|
20231102,120100,222103020,3110,3110,3110,3110,0
|
|
20231102,120000,222103020,3110,3105,3110,3105,50
|
|
20231102,115900,221947760,3110,3110,3110,3110,20
|
|
20231102,115800,221885560,3110,3110,3110,3110,1
|
|
20231102,115700,221882450,3105,3110,3110,3105,48
|
|
20231102,115600,221733405,3110,3110,3110,3110,100
|
|
20231102,115500,221422405,3110,3110,3110,3110,0
|
|
20231102,115400,221422405,3110,3110,3110,3110,0
|
|
20231102,115300,221422405,3110,3110,3110,3110,0
|
|
20231102,115200,221422405,3110,3105,3110,3105,386
|
|
20231102,115100,220223425,3105,3100,3105,3100,22
|
|
20231102,115000,220155205,3100,3105,3105,3100,38
|
|
20231102,114900,220037375,3105,3105,3105,3105,0
|
|
20231102,114800,220037375,3105,3105,3105,3105,0
|
|
20231102,114700,220037375,3105,3100,3105,3100,211
|
|
20231102,114600,219382270,3105,3105,3105,3105,0
|
|
20231102,114500,219382270,3105,3105,3105,3105,2
|
|
20231102,114400,219376060,3110,3110,3110,3110,0
|
|
20231102,114300,219376060,3110,3110,3110,3110,300
|
|
20231102,114200,218443060,3110,3110,3110,3110,500
|
|
20231102,114100,216888060,3105,3105,3105,3105,0
|
|
20231102,114000,216888060,3105,3105,3105,3105,156
|
|
20231102,113900,216403680,3110,3110,3110,3110,1
|
|
20231102,113800,216400570,3105,3105,3105,3105,1000
|
|
20231102,113700,213295570,3110,3110,3110,3110,0
|
|
20231102,113600,213295570,3110,3110,3110,3110,100
|
|
20231102,113500,212984570,3110,3105,3110,3105,168
|
|
20231102,113400,212462920,3110,3110,3110,3110,0
|
|
20231102,113300,212462920,3110,3110,3110,3110,0
|
|
20231102,113200,212462920,3110,3110,3110,3110,0
|
|
20231102,113100,212462920,3110,3110,3110,3110,0
|
|
20231102,113000,212462920,3110,3110,3110,3110,0
|
|
20231102,112900,212462920,3110,3110,3110,3110,2
|
|
20231102,112800,212456700,3110,3110,3110,3110,0
|
|
20231102,112700,212456700,3110,3110,3110,3105,3
|
|
20231102,112600,212447375,3110,3110,3110,3110,0
|
|
20231102,112500,212447375,3110,3105,3110,3105,5
|
|
20231102,112400,212431840,3110,3105,3110,3105,101
|
|
20231102,112300,212118230,3110,3110,3110,3110,1
|
|
20231102,112200,212115120,3105,3105,3105,3105,100
|
|
20231102,112100,211804620,3110,3110,3110,3110,170
|
|
20231102,112000,211275920,3110,3105,3110,3095,19
|
|
20231102,111900,211217045,3110,3110,3110,3110,0
|
|
20231102,111800,211217045,3110,3110,3110,3110,0
|
|
20231102,111700,211217045,3110,3115,3115,3110,2
|
|
20231102,111600,211210820,3105,3105,3105,3105,0
|
|
20231102,111500,211210820,3105,3105,3105,3105,130
|
|
20231102,111400,210807170,3115,3115,3115,3115,0
|
|
20231102,111300,210807170,3115,3115,3115,3115,64
|
|
20231102,111200,210607810,3115,3110,3115,3110,2
|
|
20231102,111100,210601585,3115,3100,3115,3100,967
|
|
20231102,111000,207603805,3100,3100,3100,3100,0
|
|
20231102,110900,207603805,3100,3110,3115,3100,26
|
|
20231102,110800,207522975,3115,3110,3115,3110,2135
|
|
20231102,110700,200883115,3100,3105,3105,3100,115
|
|
20231102,110600,200526610,3110,3110,3110,3110,0
|
|
20231102,110500,200526610,3110,3110,3110,3110,0
|
|
20231102,110400,200526610,3110,3110,3110,3110,0
|
|
20231102,110300,200526610,3110,3110,3110,3110,2
|
|
20231102,110200,200520390,3110,3110,3110,3110,0
|
|
20231102,110100,200520390,3110,3105,3110,3105,3
|
|
20231102,110000,200511070,3105,3105,3110,3085,1947
|
|
20231102,105900,194497285,3110,3110,3110,3110,5
|
|
20231102,105800,194481735,3115,3115,3115,3115,0
|
|
20231102,105700,194481735,3115,3115,3115,3115,0
|
|
20231102,105600,194481735,3115,3110,3115,3110,17
|
|
20231102,105500,194428860,3115,3115,3115,3100,50
|
|
20231102,105400,194273830,3115,3110,3115,3105,4
|
|
20231102,105300,194261385,3115,3115,3115,3115,1
|
|
20231102,105200,194258270,3115,3115,3115,3115,14
|
|
20231102,105100,194214660,3115,3115,3115,3115,0
|
|
20231102,105000,194214660,3115,3115,3115,3115,0
|
|
20231102,104900,194214660,3115,3105,3115,3090,2071
|
|
20231102,104800,187800460,3115,3115,3115,3115,1
|
|
20231102,104700,187797345,3115,3110,3115,3105,103
|
|
20231102,104600,187477430,3115,3115,3115,3115,0
|
|
20231102,104500,187477430,3115,3115,3115,3115,0
|
|
20231102,104400,187477430,3115,3115,3115,3115,0
|
|
20231102,104300,187477430,3115,3115,3115,3115,0
|
|
20231102,104200,187477430,3115,3115,3115,3115,0
|
|
20231102,104100,187477430,3115,3115,3115,3115,0
|
|
20231102,104000,187477430,3115,3110,3115,3105,22
|
|
20231102,103900,187409060,3115,3115,3115,3115,1
|
|
20231102,103800,187405945,3115,3115,3115,3115,7
|
|
20231102,103700,187384140,3115,3110,3115,3110,958
|
|
20231102,103600,184404705,3115,3120,3120,3115,39
|
|
20231102,103500,184283215,3115,3115,3115,3115,1
|
|
20231102,103400,184280100,3120,3115,3120,3115,2
|
|
20231102,103300,184273865,3120,3120,3120,3120,0
|
|
20231102,103200,184273865,3120,3120,3120,3120,0
|
|
20231102,103100,184273865,3120,3120,3120,3120,1
|
|
20231102,103000,184270745,3120,3120,3120,3120,0
|
|
20231102,102900,184270745,3120,3120,3120,3120,1
|
|
20231102,102800,184267625,3120,3115,3120,3110,1041
|
|
20231102,102700,181030080,3120,3120,3120,3120,1
|
|
20231102,102600,181026960,3115,3115,3115,3115,31
|
|
20231102,102500,180930395,3120,3120,3120,3120,0
|
|
20231102,102400,180930395,3120,3120,3120,3120,0
|
|
20231102,102300,180930395,3120,3120,3120,3120,3
|
|
20231102,102200,180921035,3120,3120,3120,3120,4
|
|
20231102,102100,180908555,3120,3120,3120,3120,1088
|
|
20231102,102000,177513995,3125,3120,3125,3105,189
|
|
20231102,101900,176926585,3125,3125,3125,3125,0
|
|
20231102,101800,176926585,3125,3125,3125,3125,10
|
|
20231102,101700,176895335,3130,3130,3130,3130,0
|
|
20231102,101600,176895335,3130,3125,3130,3110,2519
|
|
20231102,101500,169050580,3125,3125,3125,3120,102
|
|
20231102,101400,168732330,3125,3125,3130,3120,826
|
|
20231102,101300,166154635,3130,3130,3130,3125,53
|
|
20231102,101200,165988750,3125,3120,3125,3120,217
|
|
20231102,101100,165310660,3125,3125,3125,3125,82
|
|
20231102,101000,165054410,3125,3125,3125,3125,706
|
|
20231102,100900,162848160,3120,3120,3120,3120,4
|
|
20231102,100800,162835680,3125,3120,3125,3115,101
|
|
20231102,100700,162521050,3125,3125,3125,3125,0
|
|
20231102,100600,162521050,3125,3125,3125,3125,0
|
|
20231102,100500,162521050,3125,3125,3125,3115,103
|
|
20231102,100400,162199690,3130,3125,3130,3120,190
|
|
20231102,100300,161605825,3130,3130,3130,3120,262
|
|
20231102,100200,160788055,3120,3130,3130,3120,1246
|
|
20231102,100100,156895190,3125,3125,3125,3120,2763
|
|
20231102,100000,148261790,3125,3120,3125,3120,145
|
|
20231102,095900,147809380,3125,3120,3125,3120,1809
|
|
20231102,095800,142156855,3125,3120,3125,3120,3904
|
|
20231102,095700,129975965,3120,3115,3120,3115,2777
|
|
20231102,095600,121323615,3110,3105,3110,3105,2502
|
|
20231102,095500,113542445,3110,3105,3110,3100,121
|
|
20231102,095400,113166740,3105,3100,3110,3100,34
|
|
20231102,095300,113061165,3100,3105,3105,3100,311
|
|
20231102,095200,112095565,3110,3110,3110,3110,1
|
|
20231102,095100,112092455,3105,3105,3105,3105,145
|
|
20231102,095000,111642230,3105,3105,3105,3105,10
|
|
20231102,094900,111611180,3105,3105,3105,3105,0
|
|
20231102,094800,111611180,3105,3100,3105,3100,602
|
|
20231102,094700,109744970,3105,3105,3105,3105,42
|
|
20231102,094600,109614560,3110,3105,3110,3105,177
|
|
20231102,094500,109064970,3105,3105,3110,3105,190
|
|
20231102,094400,108475015,3110,3105,3110,3100,18
|
|
20231102,094300,108419120,3110,3110,3110,3110,1
|
|
20231102,094200,108416010,3110,3110,3115,3100,551
|
|
20231102,094100,106705045,3115,3110,3115,3110,11
|
|
20231102,094000,106670830,3115,3115,3115,3115,0
|
|
20231102,093900,106670830,3115,3115,3115,3115,1
|
|
20231102,093800,106667715,3120,3115,3120,3115,5
|
|
20231102,093700,106652135,3120,3115,3120,3100,1441
|
|
20231102,093600,102163425,3115,3110,3115,3110,1502
|
|
20231102,093500,97486320,3110,3110,3110,3110,2650
|
|
20231102,093400,89244820,3110,3095,3110,3095,4728
|
|
20231102,093300,74576885,3100,3100,3100,3100,2
|
|
20231102,093200,74570685,3100,3100,3100,3100,2
|
|
20231102,093100,74564485,3100,3095,3100,3080,1054
|
|
20231102,093000,71316840,3100,3100,3100,3100,0
|
|
20231102,092900,71316840,3100,3095,3100,3095,21
|
|
20231102,092800,71251840,3100,3095,3100,3095,1261
|
|
20231102,092700,67349040,3085,3085,3085,3085,10
|
|
20231102,092600,67318190,3100,3095,3100,3075,284
|
|
20231102,092500,66444275,3100,3100,3100,3100,301
|
|
20231102,092400,65511175,3105,3085,3105,3075,301
|
|
20231102,092300,64583535,3085,3090,3100,3085,1446
|
|
20231102,092200,60103010,3095,3095,3095,3095,250
|
|
20231102,092100,59329260,3105,3100,3105,3100,27
|
|
20231102,092000,59245555,3105,3105,3105,3105,1
|
|
20231102,091900,59242450,3105,3105,3105,3105,10
|
|
20231102,091800,59211400,3105,3085,3105,3085,3604
|
|
20231102,091700,48041485,3090,3075,3090,3075,61
|
|
20231102,091600,47853895,3075,3075,3075,3075,267
|
|
20231102,091500,47032870,3075,3095,3095,3075,1003
|
|
20231102,091400,43946175,3095,3095,3095,3095,5
|
|
20231102,091300,43930700,3095,3095,3095,3095,1
|
|
20231102,091200,43927605,3090,3095,3100,3090,129
|
|
20231102,091100,43528345,3095,3100,3100,3095,1239
|
|
20231102,091000,39687605,3100,3090,3100,3090,3687
|
|
20231102,090900,28282825,3090,3085,3095,3085,233
|
|
20231102,090800,27563035,3085,3090,3090,3085,2674
|
|
20231102,090700,19300785,3090,3065,3090,3065,3911
|
|
20231102,090600,7253980,3055,3055,3070,3055,341
|
|
20231102,090500,6209750,3055,3075,3075,3055,582
|
|
20231102,090400,4421600,3075,3060,3080,3060,295
|
|
20231102,090300,3517225,3055,3050,3055,3045,271
|
|
20231102,090200,2690990,3045,3045,3045,3045,4
|
|
20231102,090100,2678810,3050,3020,3050,3020,70
|
|
20231102,090000,2467180,3020,3025,3050,3020,816
|