651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194800,276364170,3305,3305,3305,3305,3161
|
|
20231102,194700,276364170,3305,3305,3305,3305,0
|
|
20231102,194600,276364170,3305,3305,3305,3305,0
|
|
20231102,194500,276364170,3305,3305,3305,3305,0
|
|
20231102,194400,276364170,3305,3305,3305,3305,0
|
|
20231102,194300,276364170,3305,3305,3305,3305,0
|
|
20231102,194200,276364170,3305,3305,3305,3305,0
|
|
20231102,194100,276364170,3305,3305,3305,3305,0
|
|
20231102,194000,276364170,3305,3305,3305,3305,0
|
|
20231102,193900,276364170,3305,3305,3305,3305,0
|
|
20231102,193800,276364170,3305,3305,3305,3305,0
|
|
20231102,193700,276364170,3305,3305,3305,3305,0
|
|
20231102,193600,276364170,3305,3305,3305,3305,0
|
|
20231102,193500,276364170,3305,3305,3305,3305,0
|
|
20231102,193400,276364170,3305,3305,3305,3305,0
|
|
20231102,193300,276364170,3305,3305,3305,3305,0
|
|
20231102,193200,276364170,3305,3305,3305,3305,0
|
|
20231102,193100,276364170,3305,3305,3305,3305,0
|
|
20231102,193000,276364170,3305,3305,3305,3305,0
|
|
20231102,192900,276364170,3305,3305,3305,3305,0
|
|
20231102,192800,276364170,3305,3305,3305,3305,0
|
|
20231102,192700,276364170,3305,3305,3305,3305,0
|
|
20231102,192600,276364170,3305,3305,3305,3305,0
|
|
20231102,192500,276364170,3305,3305,3305,3305,0
|
|
20231102,192400,276364170,3305,3305,3305,3305,0
|
|
20231102,192300,276364170,3305,3305,3305,3305,0
|
|
20231102,192200,276364170,3305,3305,3305,3305,0
|
|
20231102,192100,276364170,3305,3305,3305,3305,0
|
|
20231102,192000,276364170,3305,3305,3305,3305,0
|
|
20231102,191900,276364170,3305,3305,3305,3305,0
|
|
20231102,191800,276364170,3305,3305,3305,3305,3161
|
|
20231102,191700,276364170,3305,3305,3305,3305,0
|
|
20231102,191600,276364170,3305,3305,3305,3305,0
|
|
20231102,191500,276364170,3305,3305,3305,3305,0
|
|
20231102,191400,276364170,3305,3305,3305,3305,0
|
|
20231102,191300,276364170,3305,3305,3305,3305,0
|
|
20231102,191200,276364170,3305,3305,3305,3305,0
|
|
20231102,191100,276364170,3305,3305,3305,3305,0
|
|
20231102,191000,276364170,3305,3305,3305,3305,0
|
|
20231102,190900,276364170,3305,3305,3305,3305,0
|
|
20231102,190800,276364170,3305,3305,3305,3305,0
|
|
20231102,190700,276364170,3305,3305,3305,3305,0
|
|
20231102,190600,276364170,3305,3305,3305,3305,0
|
|
20231102,190500,276364170,3305,3305,3305,3305,0
|
|
20231102,190400,276364170,3305,3305,3305,3305,0
|
|
20231102,190300,276364170,3305,3305,3305,3305,0
|
|
20231102,190200,276364170,3305,3305,3305,3305,0
|
|
20231102,190100,276364170,3305,3305,3305,3305,0
|
|
20231102,190000,276364170,3305,3305,3305,3305,0
|
|
20231102,185900,276364170,3305,3305,3305,3305,0
|
|
20231102,185800,276364170,3305,3305,3305,3305,0
|
|
20231102,185700,276364170,3305,3305,3305,3305,0
|
|
20231102,185600,276364170,3305,3305,3305,3305,0
|
|
20231102,185500,276364170,3305,3305,3305,3305,0
|
|
20231102,185400,276364170,3305,3305,3305,3305,0
|
|
20231102,185300,276364170,3305,3305,3305,3305,0
|
|
20231102,185200,276364170,3305,3305,3305,3305,0
|
|
20231102,185100,276364170,3305,3305,3305,3305,0
|
|
20231102,185000,276364170,3305,3305,3305,3305,0
|
|
20231102,184900,276364170,3305,3305,3305,3305,0
|
|
20231102,184800,276364170,3305,3305,3305,3305,3161
|
|
20231102,184700,276364170,3305,3305,3305,3305,0
|
|
20231102,184600,276364170,3305,3305,3305,3305,0
|
|
20231102,184500,276364170,3305,3305,3305,3305,0
|
|
20231102,184400,276364170,3305,3305,3305,3305,0
|
|
20231102,184300,276364170,3305,3305,3305,3305,0
|
|
20231102,184200,276364170,3305,3305,3305,3305,0
|
|
20231102,184100,276364170,3305,3305,3305,3305,0
|
|
20231102,184000,276364170,3305,3305,3305,3305,0
|
|
20231102,183900,276364170,3305,3305,3305,3305,0
|
|
20231102,183800,276364170,3305,3305,3305,3305,0
|
|
20231102,183700,276364170,3305,3305,3305,3305,0
|
|
20231102,183600,276364170,3305,3305,3305,3305,0
|
|
20231102,183500,276364170,3305,3305,3305,3305,0
|
|
20231102,183400,276364170,3305,3305,3305,3305,0
|
|
20231102,183300,276364170,3305,3305,3305,3305,0
|
|
20231102,183200,276364170,3305,3305,3305,3305,0
|
|
20231102,183100,276364170,3305,3305,3305,3305,0
|
|
20231102,183000,276364170,3305,3305,3305,3305,0
|
|
20231102,182900,276364170,3305,3305,3305,3305,0
|
|
20231102,182800,276364170,3305,3305,3305,3305,0
|
|
20231102,182700,276364170,3305,3305,3305,3305,0
|
|
20231102,182600,276364170,3305,3305,3305,3305,0
|
|
20231102,182500,276364170,3305,3305,3305,3305,0
|
|
20231102,182400,276364170,3305,3305,3305,3305,0
|
|
20231102,182300,276364170,3305,3305,3305,3305,0
|
|
20231102,182200,276364170,3305,3305,3305,3305,0
|
|
20231102,182100,276364170,3305,3305,3305,3305,0
|
|
20231102,182000,276364170,3305,3305,3305,3305,0
|
|
20231102,181900,276364170,3305,3305,3305,3305,0
|
|
20231102,181800,276364170,3305,3305,3305,3305,3161
|
|
20231102,181700,276364170,3305,3305,3305,3305,0
|
|
20231102,181600,276364170,3305,3305,3305,3305,0
|
|
20231102,181500,276364170,3305,3305,3305,3305,0
|
|
20231102,181400,276364170,3305,3305,3305,3305,0
|
|
20231102,181300,276364170,3305,3305,3305,3305,0
|
|
20231102,181200,276364170,3305,3305,3305,3305,0
|
|
20231102,181100,276364170,3305,3305,3305,3305,0
|
|
20231102,181000,276364170,3305,3305,3305,3305,0
|
|
20231102,180900,276364170,3305,3305,3305,3305,0
|
|
20231102,180800,276364170,3305,3305,3305,3305,0
|
|
20231102,180700,276364170,3305,3305,3305,3305,0
|
|
20231102,180600,276364170,3305,3305,3305,3305,0
|
|
20231102,180500,276364170,3305,3305,3305,3305,0
|
|
20231102,180400,276364170,3305,3305,3305,3305,0
|
|
20231102,180300,276364170,3305,3305,3305,3305,0
|
|
20231102,180200,276364170,3305,3305,3305,3305,0
|
|
20231102,180100,276364170,3305,3305,3305,3305,0
|
|
20231102,180000,276364170,3305,3305,3305,3305,0
|
|
20231102,175900,276364170,3305,3305,3305,3305,0
|
|
20231102,175800,276364170,3305,3305,3305,3305,0
|
|
20231102,175700,276364170,3305,3305,3305,3305,0
|
|
20231102,175600,276364170,3305,3305,3305,3305,0
|
|
20231102,175500,276364170,3305,3305,3305,3305,0
|
|
20231102,175400,276364170,3305,3305,3305,3305,0
|
|
20231102,175300,276364170,3305,3305,3305,3305,0
|
|
20231102,175200,276364170,3305,3305,3305,3305,0
|
|
20231102,175100,276364170,3305,3305,3305,3305,0
|
|
20231102,175000,276364170,3305,3305,3305,3305,0
|
|
20231102,174900,276364170,3305,3305,3305,3305,0
|
|
20231102,174800,276364170,3305,3305,3305,3305,3161
|
|
20231102,174700,276364170,3305,3305,3305,3305,0
|
|
20231102,174600,276364170,3305,3305,3305,3305,0
|
|
20231102,174500,276364170,3305,3305,3305,3305,0
|
|
20231102,174400,276364170,3305,3305,3305,3305,0
|
|
20231102,174300,276364170,3305,3305,3305,3305,0
|
|
20231102,174200,276364170,3305,3305,3305,3305,0
|
|
20231102,174100,276364170,3305,3305,3305,3305,0
|
|
20231102,174000,276364170,3305,3305,3305,3305,0
|
|
20231102,173900,276364170,3305,3305,3305,3305,0
|
|
20231102,173800,276364170,3305,3305,3305,3305,0
|
|
20231102,173700,276364170,3305,3305,3305,3305,0
|
|
20231102,173600,276364170,3305,3305,3305,3305,0
|
|
20231102,173500,276364170,3305,3305,3305,3305,0
|
|
20231102,173400,276364170,3305,3305,3305,3305,0
|
|
20231102,173300,276364170,3305,3305,3305,3305,0
|
|
20231102,173200,276364170,3305,3305,3305,3305,0
|
|
20231102,173100,276364170,3305,3305,3305,3305,0
|
|
20231102,173000,276364170,3305,3305,3305,3305,0
|
|
20231102,172900,276364170,3305,3305,3305,3305,0
|
|
20231102,172800,276364170,3305,3305,3305,3305,0
|
|
20231102,172700,276364170,3305,3305,3305,3305,0
|
|
20231102,172600,276364170,3305,3305,3305,3305,0
|
|
20231102,172500,276364170,3305,3305,3305,3305,0
|
|
20231102,172400,276364170,3305,3305,3305,3305,0
|
|
20231102,172300,276364170,3305,3305,3305,3305,0
|
|
20231102,172200,276364170,3305,3305,3305,3305,0
|
|
20231102,172100,276364170,3305,3305,3305,3305,0
|
|
20231102,172000,276364170,3305,3305,3305,3305,0
|
|
20231102,171900,276364170,3305,3305,3305,3305,0
|
|
20231102,171800,276364170,3305,3305,3305,3305,3161
|
|
20231102,171700,276364170,3305,3305,3305,3305,0
|
|
20231102,171600,276364170,3305,3305,3305,3305,0
|
|
20231102,171500,276364170,3305,3305,3305,3305,0
|
|
20231102,171400,276364170,3305,3305,3305,3305,0
|
|
20231102,171300,276364170,3305,3305,3305,3305,0
|
|
20231102,171200,276364170,3305,3305,3305,3305,0
|
|
20231102,171100,276364170,3305,3305,3305,3305,0
|
|
20231102,171000,276364170,3305,3305,3305,3305,0
|
|
20231102,170900,276364170,3305,3305,3305,3305,0
|
|
20231102,170800,276364170,3305,3305,3305,3305,0
|
|
20231102,170700,276364170,3305,3305,3305,3305,0
|
|
20231102,170600,276364170,3305,3305,3305,3305,0
|
|
20231102,170500,276364170,3305,3305,3305,3305,0
|
|
20231102,170400,276364170,3305,3305,3305,3305,0
|
|
20231102,170300,276364170,3305,3305,3305,3305,0
|
|
20231102,170200,276364170,3305,3305,3305,3305,0
|
|
20231102,170100,276364170,3305,3305,3305,3305,0
|
|
20231102,170000,276364170,3305,3305,3305,3305,0
|
|
20231102,165900,276364170,3305,3305,3305,3305,0
|
|
20231102,165800,276364170,3305,3305,3305,3305,0
|
|
20231102,165700,276364170,3305,3305,3305,3305,0
|
|
20231102,165600,276364170,3305,3305,3305,3305,0
|
|
20231102,165500,276364170,3305,3305,3305,3305,0
|
|
20231102,165400,276364170,3305,3305,3305,3305,0
|
|
20231102,165300,276364170,3305,3305,3305,3305,0
|
|
20231102,165200,276364170,3305,3305,3305,3305,0
|
|
20231102,165100,276364170,3305,3305,3305,3305,0
|
|
20231102,165000,276364170,3305,3305,3305,3305,0
|
|
20231102,164900,276364170,3305,3305,3305,3305,0
|
|
20231102,164800,276364170,3305,3305,3305,3305,3161
|
|
20231102,164700,276364170,3305,3305,3305,3305,0
|
|
20231102,164600,276364170,3305,3305,3305,3305,0
|
|
20231102,164500,276364170,3305,3305,3305,3305,0
|
|
20231102,164400,276364170,3305,3305,3305,3305,0
|
|
20231102,164300,276364170,3305,3305,3305,3305,0
|
|
20231102,164200,276364170,3305,3305,3305,3305,0
|
|
20231102,164100,276364170,3305,3305,3305,3305,0
|
|
20231102,164000,276364170,3305,3305,3305,3305,0
|
|
20231102,163900,276364170,3305,3305,3305,3305,0
|
|
20231102,163800,276364170,3305,3305,3305,3305,0
|
|
20231102,163700,276364170,3305,3305,3305,3305,0
|
|
20231102,163600,276364170,3305,3305,3305,3305,0
|
|
20231102,163500,276364170,3305,3305,3305,3305,0
|
|
20231102,163400,276364170,3305,3305,3305,3305,0
|
|
20231102,163300,276364170,3305,3305,3305,3305,0
|
|
20231102,163200,276364170,3305,3305,3305,3305,0
|
|
20231102,163100,276364170,3305,3305,3305,3305,0
|
|
20231102,163000,276364170,3305,3305,3305,3305,0
|
|
20231102,162900,276364170,3305,3305,3305,3305,0
|
|
20231102,162800,276364170,3305,3305,3305,3305,0
|
|
20231102,162700,276364170,3305,3305,3305,3305,0
|
|
20231102,162600,276364170,3305,3305,3305,3305,0
|
|
20231102,162500,276364170,3305,3305,3305,3305,0
|
|
20231102,162400,276364170,3305,3305,3305,3305,0
|
|
20231102,162300,276364170,3305,3305,3305,3305,0
|
|
20231102,162200,276364170,3305,3305,3305,3305,0
|
|
20231102,162100,276364170,3305,3305,3305,3305,0
|
|
20231102,162000,276364170,3305,3305,3305,3305,0
|
|
20231102,161900,276364170,3305,3305,3305,3305,0
|
|
20231102,161800,276364170,3305,3305,3305,3305,3161
|
|
20231102,161700,276364170,3305,3305,3305,3305,0
|
|
20231102,161600,276364170,3305,3305,3305,3305,0
|
|
20231102,161500,276364170,3305,3305,3305,3305,0
|
|
20231102,161400,276364170,3305,3305,3305,3305,0
|
|
20231102,161300,276364170,3305,3305,3305,3305,0
|
|
20231102,161200,276364170,3305,3305,3305,3305,0
|
|
20231102,161100,276364170,3305,3305,3305,3305,0
|
|
20231102,161000,276364170,3305,3305,3305,3305,0
|
|
20231102,160900,276364170,3305,3305,3305,3305,0
|
|
20231102,160800,276364170,3305,3305,3305,3305,0
|
|
20231102,160700,276364170,3305,3305,3305,3305,0
|
|
20231102,160600,276364170,3305,3305,3305,3305,0
|
|
20231102,160500,276364170,3305,3305,3305,3305,0
|
|
20231102,160400,276364170,3305,3305,3305,3305,0
|
|
20231102,160300,276364170,3305,3305,3305,3305,0
|
|
20231102,160200,276364170,3305,3305,3305,3305,0
|
|
20231102,160100,276364170,3305,3305,3305,3305,0
|
|
20231102,160000,276364170,3305,3305,3305,3305,0
|
|
20231102,155900,276364170,3305,3305,3305,3305,0
|
|
20231102,155800,276364170,3305,3305,3305,3305,0
|
|
20231102,155700,276364170,3305,3305,3305,3305,0
|
|
20231102,155600,276364170,3305,3305,3305,3305,0
|
|
20231102,155500,276364170,3305,3305,3305,3305,0
|
|
20231102,155400,276364170,3305,3305,3305,3305,0
|
|
20231102,155300,276364170,3305,3305,3305,3305,0
|
|
20231102,155200,276364170,3305,3305,3305,3305,0
|
|
20231102,155100,276364170,3305,3305,3305,3305,0
|
|
20231102,155000,276364170,3305,3305,3305,3305,0
|
|
20231102,154900,276364170,3305,3305,3305,3305,0
|
|
20231102,154800,276364170,3305,3305,3305,3305,3161
|
|
20231102,154700,276364170,3305,3305,3305,3305,0
|
|
20231102,154600,276364170,3305,3305,3305,3305,0
|
|
20231102,154500,276364170,3305,3305,3305,3305,0
|
|
20231102,154400,276364170,3305,3305,3305,3305,0
|
|
20231102,154300,276364170,3305,3305,3305,3305,0
|
|
20231102,154200,276364170,3305,3305,3305,3305,0
|
|
20231102,154100,276364170,3305,3305,3305,3305,0
|
|
20231102,154000,276364170,3305,3305,3305,3305,0
|
|
20231102,153900,276364170,3305,3305,3305,3305,0
|
|
20231102,153800,276364170,3305,3305,3305,3305,0
|
|
20231102,153700,276364170,3305,3305,3305,3305,0
|
|
20231102,153600,276364170,3305,3305,3305,3305,0
|
|
20231102,153500,276364170,3305,3305,3305,3305,0
|
|
20231102,153400,276364170,3305,3305,3305,3305,0
|
|
20231102,153300,276364170,3305,3305,3305,3305,0
|
|
20231102,153200,276364170,3305,3305,3305,3305,0
|
|
20231102,153100,276364170,3305,3305,3305,3305,0
|
|
20231102,153000,276364170,3305,3305,3305,3305,3161
|
|
20231102,152900,265917065,3305,3305,3305,3305,0
|
|
20231102,152800,265917065,3305,3305,3305,3305,0
|
|
20231102,152700,265917065,3305,3305,3305,3305,0
|
|
20231102,152600,265917065,3305,3305,3305,3305,0
|
|
20231102,152500,265917065,3305,3305,3305,3305,0
|
|
20231102,152400,265917065,3305,3305,3305,3305,0
|
|
20231102,152300,265917065,3305,3305,3305,3305,0
|
|
20231102,152200,265917065,3305,3305,3305,3305,0
|
|
20231102,152100,265917065,3305,3305,3305,3305,0
|
|
20231102,152000,265917065,3305,3305,3305,3305,0
|
|
20231102,151900,265917065,3305,3310,3310,3300,107
|
|
20231102,151800,265563935,3305,3305,3305,3305,244
|
|
20231102,151700,264757515,3305,3310,3310,3305,543
|
|
20231102,151600,262961465,3310,3305,3310,3300,137
|
|
20231102,151500,262508690,3300,3305,3305,3300,850
|
|
20231102,151400,259699940,3300,3295,3300,3295,1740
|
|
20231102,151300,253957960,3295,3290,3295,3290,302
|
|
20231102,151200,252962880,3295,3295,3295,3295,15
|
|
20231102,151100,252913455,3295,3290,3295,3290,1095
|
|
20231102,151000,249307540,3290,3290,3290,3290,899
|
|
20231102,150900,246349830,3285,3285,3285,3285,0
|
|
20231102,150800,246349830,3285,3285,3285,3285,0
|
|
20231102,150700,246349830,3285,3285,3285,3285,0
|
|
20231102,150600,246349830,3285,3285,3285,3285,51
|
|
20231102,150500,246182295,3280,3285,3285,3280,444
|
|
20231102,150400,244725645,3290,3290,3290,3290,0
|
|
20231102,150300,244725645,3290,3290,3290,3290,2
|
|
20231102,150200,244719065,3290,3290,3290,3290,118
|
|
20231102,150100,244330845,3285,3285,3285,3285,1
|
|
20231102,150000,244327560,3285,3285,3285,3285,0
|
|
20231102,145900,244327560,3285,3285,3285,3285,0
|
|
20231102,145800,244327560,3285,3285,3285,3285,0
|
|
20231102,145700,244327560,3285,3285,3285,3285,160
|
|
20231102,145600,243801960,3285,3285,3285,3285,0
|
|
20231102,145500,243801960,3285,3285,3285,3285,0
|
|
20231102,145400,243801960,3285,3285,3285,3285,1
|
|
20231102,145300,243798675,3285,3285,3285,3285,0
|
|
20231102,145200,243798675,3285,3285,3285,3285,400
|
|
20231102,145100,242484675,3285,3285,3285,3285,1
|
|
20231102,145000,242481390,3285,3285,3285,3285,50
|
|
20231102,144900,242317140,3285,3285,3285,3285,1
|
|
20231102,144800,242313855,3290,3290,3290,3290,0
|
|
20231102,144700,242313855,3290,3290,3290,3290,0
|
|
20231102,144600,242313855,3290,3285,3290,3285,16
|
|
20231102,144500,242261220,3290,3290,3290,3290,0
|
|
20231102,144400,242261220,3290,3285,3290,3285,16
|
|
20231102,144300,242208585,3290,3290,3290,3290,0
|
|
20231102,144200,242208585,3290,3280,3290,3280,22
|
|
20231102,144100,242136415,3285,3285,3285,3285,0
|
|
20231102,144000,242136415,3285,3285,3285,3285,0
|
|
20231102,143900,242136415,3285,3285,3285,3285,0
|
|
20231102,143800,242136415,3285,3285,3285,3285,60
|
|
20231102,143700,241939315,3280,3280,3280,3280,1
|
|
20231102,143600,241936035,3285,3285,3285,3285,1
|
|
20231102,143500,241932750,3280,3280,3280,3280,0
|
|
20231102,143400,241932750,3280,3280,3280,3280,3
|
|
20231102,143300,241922910,3290,3290,3290,3290,0
|
|
20231102,143200,241922910,3290,3290,3290,3290,1
|
|
20231102,143100,241919620,3280,3280,3280,3280,115
|
|
20231102,143000,241542420,3280,3280,3280,3280,0
|
|
20231102,142900,241542420,3280,3280,3280,3280,0
|
|
20231102,142800,241542420,3280,3280,3280,3280,0
|
|
20231102,142700,241542420,3280,3280,3280,3280,0
|
|
20231102,142600,241542420,3280,3280,3280,3280,4
|
|
20231102,142500,241529300,3280,3280,3280,3280,0
|
|
20231102,142400,241529300,3280,3280,3280,3280,0
|
|
20231102,142300,241529300,3280,3280,3280,3280,0
|
|
20231102,142200,241529300,3280,3280,3280,3280,191
|
|
20231102,142100,240902820,3280,3285,3285,3280,101
|
|
20231102,142000,240571535,3290,3290,3290,3290,0
|
|
20231102,141900,240571535,3290,3290,3290,3290,3
|
|
20231102,141800,240561665,3285,3280,3285,3280,406
|
|
20231102,141700,239227975,3285,3285,3285,3285,101
|
|
20231102,141600,238896190,3295,3295,3295,3295,10
|
|
20231102,141500,238863240,3295,3285,3295,3285,96
|
|
20231102,141400,238547470,3290,3290,3290,3290,30
|
|
20231102,141300,238448770,3285,3285,3285,3285,1
|
|
20231102,141200,238445485,3295,3295,3295,3295,0
|
|
20231102,141100,238445485,3295,3295,3295,3295,0
|
|
20231102,141000,238445485,3295,3295,3295,3295,9
|
|
20231102,140900,238415830,3295,3295,3295,3295,0
|
|
20231102,140800,238415830,3295,3295,3295,3295,70
|
|
20231102,140700,238185180,3295,3295,3295,3295,534
|
|
20231102,140600,236425650,3295,3295,3295,3295,0
|
|
20231102,140500,236425650,3295,3295,3295,3295,0
|
|
20231102,140400,236425650,3295,3295,3295,3295,0
|
|
20231102,140300,236425650,3295,3295,3295,3295,0
|
|
20231102,140200,236425650,3295,3295,3295,3285,52
|
|
20231102,140100,236254810,3285,3285,3285,3285,0
|
|
20231102,140000,236254810,3285,3285,3285,3285,15
|
|
20231102,135900,236205535,3295,3295,3295,3295,152
|
|
20231102,135800,235704695,3295,3295,3295,3295,0
|
|
20231102,135700,235704695,3295,3295,3295,3295,0
|
|
20231102,135600,235704695,3295,3295,3295,3295,0
|
|
20231102,135500,235704695,3295,3295,3295,3295,0
|
|
20231102,135400,235704695,3295,3295,3295,3295,3
|
|
20231102,135300,235694810,3295,3295,3295,3295,10
|
|
20231102,135200,235661860,3295,3295,3295,3295,0
|
|
20231102,135100,235661860,3295,3295,3295,3295,0
|
|
20231102,135000,235661860,3295,3295,3295,3295,0
|
|
20231102,134900,235661860,3295,3295,3295,3295,0
|
|
20231102,134800,235661860,3295,3295,3295,3295,1
|
|
20231102,134700,235658565,3285,3285,3285,3285,0
|
|
20231102,134600,235658565,3285,3285,3285,3285,0
|
|
20231102,134500,235658565,3285,3285,3285,3285,15
|
|
20231102,134400,235609290,3285,3285,3285,3285,0
|
|
20231102,134300,235609290,3285,3285,3285,3285,0
|
|
20231102,134200,235609290,3285,3285,3285,3285,0
|
|
20231102,134100,235609290,3285,3285,3285,3285,15
|
|
20231102,134000,235560015,3295,3295,3295,3295,50
|
|
20231102,133900,235395265,3295,3295,3295,3295,1
|
|
20231102,133800,235391970,3300,3300,3300,3300,80
|
|
20231102,133700,235127970,3300,3295,3300,3295,390
|
|
20231102,133600,233841365,3290,3290,3290,3290,0
|
|
20231102,133500,233841365,3290,3290,3290,3290,0
|
|
20231102,133400,233841365,3290,3290,3290,3290,230
|
|
20231102,133300,233084665,3285,3285,3285,3285,0
|
|
20231102,133200,233084665,3285,3285,3285,3285,0
|
|
20231102,133100,233084665,3285,3285,3285,3285,0
|
|
20231102,133000,233084665,3285,3285,3285,3285,15
|
|
20231102,132900,233035390,3285,3285,3285,3285,1
|
|
20231102,132800,233032105,3285,3285,3285,3285,3
|
|
20231102,132700,233022250,3285,3285,3285,3285,0
|
|
20231102,132600,233022250,3285,3285,3285,3285,0
|
|
20231102,132500,233022250,3285,3285,3285,3285,0
|
|
20231102,132400,233022250,3285,3285,3285,3285,0
|
|
20231102,132300,233022250,3285,3285,3285,3285,0
|
|
20231102,132200,233022250,3285,3285,3285,3285,43
|
|
20231102,132100,232880995,3285,3285,3285,3285,8
|
|
20231102,132000,232854715,3285,3285,3285,3285,0
|
|
20231102,131900,232854715,3285,3285,3285,3285,0
|
|
20231102,131800,232854715,3285,3285,3285,3285,52
|
|
20231102,131700,232683895,3280,3280,3280,3280,0
|
|
20231102,131600,232683895,3280,3280,3280,3280,1
|
|
20231102,131500,232680615,3275,3275,3275,3275,15
|
|
20231102,131400,232631490,3275,3275,3275,3275,0
|
|
20231102,131300,232631490,3275,3275,3275,3270,605
|
|
20231102,131200,230652450,3275,3275,3275,3275,0
|
|
20231102,131100,230652450,3275,3275,3275,3275,0
|
|
20231102,131000,230652450,3275,3280,3280,3275,536
|
|
20231102,130900,228896330,3280,3280,3280,3280,0
|
|
20231102,130800,228896330,3280,3285,3285,3280,828
|
|
20231102,130700,226177990,3280,3280,3280,3280,0
|
|
20231102,130600,226177990,3280,3280,3280,3280,0
|
|
20231102,130500,226177990,3280,3290,3290,3280,18
|
|
20231102,130400,226118800,3290,3285,3290,3285,190
|
|
20231102,130300,225493860,3280,3280,3280,3280,0
|
|
20231102,130200,225493860,3280,3280,3280,3280,37
|
|
20231102,130100,225372500,3280,3280,3280,3280,0
|
|
20231102,130000,225372500,3280,3280,3280,3280,15
|
|
20231102,125900,225323300,3285,3285,3285,3285,0
|
|
20231102,125800,225323300,3285,3285,3285,3285,3
|
|
20231102,125700,225313445,3285,3285,3285,3285,100
|
|
20231102,125600,224984945,3285,3285,3285,3285,0
|
|
20231102,125500,224984945,3285,3285,3285,3285,1200
|
|
20231102,125400,221042945,3285,3285,3285,3285,0
|
|
20231102,125300,221042945,3285,3285,3285,3285,0
|
|
20231102,125200,221042945,3285,3285,3285,3285,20
|
|
20231102,125100,220977245,3285,3285,3285,3285,0
|
|
20231102,125000,220977245,3285,3285,3285,3285,0
|
|
20231102,124900,220977245,3285,3280,3285,3280,352
|
|
20231102,124800,219822425,3280,3280,3280,3280,20
|
|
20231102,124700,219756825,3280,3280,3280,3280,900
|
|
20231102,124600,216804825,3280,3280,3280,3280,0
|
|
20231102,124500,216804825,3280,3280,3280,3280,815
|
|
20231102,124400,214131625,3285,3285,3285,3285,772
|
|
20231102,124300,211595605,3290,3290,3290,3290,0
|
|
20231102,124200,211595605,3290,3290,3290,3290,130
|
|
20231102,124100,211167905,3290,3290,3290,3290,0
|
|
20231102,124000,211167905,3290,3290,3290,3290,0
|
|
20231102,123900,211167905,3290,3295,3295,3290,42
|
|
20231102,123800,211029715,3285,3285,3285,3285,0
|
|
20231102,123700,211029715,3285,3285,3285,3285,0
|
|
20231102,123600,211029715,3285,3290,3290,3285,25
|
|
20231102,123500,210947480,3290,3290,3290,3290,0
|
|
20231102,123400,210947480,3290,3290,3290,3290,0
|
|
20231102,123300,210947480,3290,3290,3290,3290,10
|
|
20231102,123200,210914580,3285,3285,3285,3285,0
|
|
20231102,123100,210914580,3285,3285,3285,3285,0
|
|
20231102,123000,210914580,3285,3285,3285,3285,17
|
|
20231102,122900,210858735,3285,3285,3285,3285,0
|
|
20231102,122800,210858735,3285,3285,3285,3285,1
|
|
20231102,122700,210855450,3295,3295,3295,3295,0
|
|
20231102,122600,210855450,3295,3295,3295,3295,1
|
|
20231102,122500,210852155,3280,3280,3280,3280,0
|
|
20231102,122400,210852155,3280,3285,3285,3280,623
|
|
20231102,122300,208806295,3285,3285,3285,3285,0
|
|
20231102,122200,208806295,3285,3290,3290,3285,120
|
|
20231102,122100,208412005,3285,3285,3285,3285,214
|
|
20231102,122000,207709015,3285,3285,3285,3285,0
|
|
20231102,121900,207709015,3285,3285,3285,3285,1
|
|
20231102,121800,207705730,3285,3300,3300,3285,4
|
|
20231102,121700,207692560,3285,3285,3285,3285,0
|
|
20231102,121600,207692560,3285,3285,3285,3285,0
|
|
20231102,121500,207692560,3285,3290,3290,3285,15
|
|
20231102,121400,207643280,3300,3300,3300,3300,0
|
|
20231102,121300,207643280,3300,3300,3300,3300,0
|
|
20231102,121200,207643280,3300,3300,3300,3300,0
|
|
20231102,121100,207643280,3300,3300,3300,3300,1
|
|
20231102,121000,207639980,3300,3300,3300,3300,0
|
|
20231102,120900,207639980,3300,3300,3300,3300,1
|
|
20231102,120800,207636680,3280,3280,3280,3280,0
|
|
20231102,120700,207636680,3280,3295,3295,3280,3676
|
|
20231102,120600,195551380,3300,3300,3300,3300,0
|
|
20231102,120500,195551380,3300,3300,3300,3300,112
|
|
20231102,120400,195181780,3300,3300,3300,3300,100
|
|
20231102,120300,194851780,3300,3300,3300,3300,1
|
|
20231102,120200,194848480,3300,3300,3300,3300,0
|
|
20231102,120100,194848480,3300,3300,3300,3300,100
|
|
20231102,120000,194518480,3300,3300,3300,3300,467
|
|
20231102,115900,192977380,3300,3300,3300,3300,0
|
|
20231102,115800,192977380,3300,3300,3300,3300,1
|
|
20231102,115700,192974080,3300,3300,3300,3300,0
|
|
20231102,115600,192974080,3300,3305,3305,3300,2
|
|
20231102,115500,192967475,3305,3305,3305,3305,30
|
|
20231102,115400,192868325,3305,3305,3305,3305,24
|
|
20231102,115300,192789005,3305,3305,3305,3305,16
|
|
20231102,115200,192736125,3300,3300,3300,3300,0
|
|
20231102,115100,192736125,3300,3300,3300,3300,0
|
|
20231102,115000,192736125,3300,3300,3300,3300,200
|
|
20231102,114900,192076125,3305,3305,3305,3305,20
|
|
20231102,114800,192010025,3305,3305,3305,3305,13
|
|
20231102,114700,191967060,3310,3310,3310,3310,0
|
|
20231102,114600,191967060,3310,3310,3310,3310,0
|
|
20231102,114500,191967060,3310,3305,3310,3305,526
|
|
20231102,114400,190228580,3310,3310,3310,3310,9
|
|
20231102,114300,190198790,3310,3310,3310,3310,0
|
|
20231102,114200,190198790,3310,3315,3315,3310,53
|
|
20231102,114100,190023345,3315,3315,3315,3315,3
|
|
20231102,114000,190013400,3315,3315,3315,3315,37
|
|
20231102,113900,189890745,3320,3320,3320,3320,3
|
|
20231102,113800,189880785,3315,3315,3315,3315,489
|
|
20231102,113700,188259750,3315,3315,3315,3315,200
|
|
20231102,113600,187596750,3315,3315,3315,3315,0
|
|
20231102,113500,187596750,3315,3315,3315,3310,352
|
|
20231102,113400,186430865,3310,3310,3310,3310,0
|
|
20231102,113300,186430865,3310,3310,3310,3310,0
|
|
20231102,113200,186430865,3310,3310,3310,3310,0
|
|
20231102,113100,186430865,3310,3310,3310,3310,1
|
|
20231102,113000,186427555,3310,3310,3310,3310,15
|
|
20231102,112900,186377905,3320,3320,3320,3320,10
|
|
20231102,112800,186344705,3305,3315,3315,3305,202
|
|
20231102,112700,185675140,3315,3315,3315,3315,310
|
|
20231102,112600,184647490,3315,3315,3315,3315,1437
|
|
20231102,112500,179883835,3315,3315,3315,3315,0
|
|
20231102,112400,179883835,3315,3315,3315,3315,617
|
|
20231102,112300,177838480,3310,3310,3310,3310,698
|
|
20231102,112200,175528100,3310,3315,3315,3310,978
|
|
20231102,112100,172288825,3310,3310,3310,3310,179
|
|
20231102,112000,171696335,3305,3305,3305,3305,224
|
|
20231102,111900,170956015,3305,3305,3305,3305,1
|
|
20231102,111800,170952710,3305,3305,3305,3305,450
|
|
20231102,111700,169465460,3300,3310,3310,3300,501
|
|
20231102,111600,167807160,3305,3305,3305,3305,510
|
|
20231102,111500,166121610,3300,3285,3300,3285,1014
|
|
20231102,111400,162778960,3285,3285,3290,3285,48
|
|
20231102,111300,162621175,3290,3290,3290,3290,348
|
|
20231102,111200,161476255,3290,3290,3290,3290,100
|
|
20231102,111100,161147255,3290,3290,3290,3290,58
|
|
20231102,111000,160956435,3290,3295,3295,3290,210
|
|
20231102,110900,160265505,3290,3290,3290,3290,0
|
|
20231102,110800,160265505,3290,3290,3290,3290,1
|
|
20231102,110700,160262215,3300,3300,3300,3300,1
|
|
20231102,110600,160258915,3290,3300,3300,3290,81
|
|
20231102,110500,159991925,3300,3295,3300,3290,854
|
|
20231102,110400,157175520,3295,3295,3295,3295,1
|
|
20231102,110300,157172225,3300,3300,3300,3300,0
|
|
20231102,110200,157172225,3300,3300,3300,3300,9
|
|
20231102,110100,157142525,3300,3305,3305,3300,1002
|
|
20231102,110000,153835915,3295,3305,3305,3295,364
|
|
20231102,105900,152634440,3305,3305,3305,3305,10
|
|
20231102,105800,152601390,3310,3310,3310,3310,17
|
|
20231102,105700,152545120,3310,3310,3310,3310,1
|
|
20231102,105600,152541810,3305,3305,3305,3305,0
|
|
20231102,105500,152541810,3305,3310,3310,3305,300
|
|
20231102,105400,151550085,3305,3305,3305,3305,1
|
|
20231102,105300,151546780,3320,3315,3320,3310,172
|
|
20231102,105200,150977065,3305,3305,3305,3305,0
|
|
20231102,105100,150977065,3305,3305,3305,3305,1
|
|
20231102,105000,150973760,3320,3320,3320,3320,1
|
|
20231102,104900,150970440,3320,3310,3320,3310,2187
|
|
20231102,104800,143718415,3310,3310,3310,3310,1
|
|
20231102,104700,143715105,3300,3300,3300,3300,18
|
|
20231102,104600,143655705,3300,3300,3300,3300,1
|
|
20231102,104500,143652405,3315,3300,3315,3300,27
|
|
20231102,104400,143563125,3315,3300,3315,3300,196
|
|
20231102,104300,142915275,3300,3300,3300,3300,0
|
|
20231102,104200,142915275,3300,3300,3300,3300,100
|
|
20231102,104100,142585275,3300,3300,3300,3300,0
|
|
20231102,104000,142585275,3300,3300,3300,3300,0
|
|
20231102,103900,142585275,3300,3290,3310,3290,4302
|
|
20231102,103800,128363155,3280,3280,3305,3280,2665
|
|
20231102,103700,119566310,3285,3285,3285,3285,200
|
|
20231102,103600,118909310,3285,3285,3285,3285,0
|
|
20231102,103500,118909310,3285,3290,3295,3285,106
|
|
20231102,103400,118560075,3285,3285,3290,3285,3
|
|
20231102,103300,118550215,3285,3295,3295,3285,556
|
|
20231102,103200,116718205,3295,3285,3295,3285,3
|
|
20231102,103100,116708335,3300,3300,3300,3300,1
|
|
20231102,103000,116705035,3240,3300,3300,3240,4538
|
|
20231102,102900,101859790,3295,3305,3305,3295,8
|
|
20231102,102800,101833360,3305,3300,3305,3300,2959
|
|
20231102,102700,92063690,3300,3295,3300,3295,34
|
|
20231102,102600,91951510,3300,3300,3300,3300,0
|
|
20231102,102500,91951510,3300,3295,3300,3295,800
|
|
20231102,102400,89315505,3295,3290,3295,3290,11
|
|
20231102,102300,89279310,3290,3290,3290,3290,0
|
|
20231102,102200,89279310,3290,3290,3290,3290,1
|
|
20231102,102100,89276020,3290,3270,3290,3270,13
|
|
20231102,102000,89233490,3295,3285,3295,3285,3784
|
|
20231102,101900,76783085,3290,3290,3290,3290,0
|
|
20231102,101800,76783085,3290,3265,3290,3265,2193
|
|
20231102,101700,69584030,3265,3275,3275,3265,842
|
|
20231102,101600,66833810,3275,3275,3275,3275,300
|
|
20231102,101500,65851310,3275,3275,3275,3275,26
|
|
20231102,101400,65766160,3280,3280,3280,3280,1
|
|
20231102,101300,65762880,3280,3280,3280,3280,50
|
|
20231102,101200,65598880,3270,3275,3275,3270,12
|
|
20231102,101100,65559635,3280,3280,3280,3280,0
|
|
20231102,101000,65559635,3280,3280,3280,3280,0
|
|
20231102,100900,65559635,3280,3280,3280,3280,100
|
|
20231102,100800,65231635,3280,3280,3280,3280,0
|
|
20231102,100700,65231635,3280,3280,3280,3280,1
|
|
20231102,100600,65228355,3265,3265,3265,3265,750
|
|
20231102,100500,62779605,3280,3275,3280,3275,23
|
|
20231102,100400,62704170,3270,3270,3270,3270,50
|
|
20231102,100300,62540670,3265,3265,3265,3265,53
|
|
20231102,100200,62367625,3270,3270,3270,3270,0
|
|
20231102,100100,62367625,3270,3270,3270,3270,1000
|
|
20231102,100000,59097625,3270,3270,3270,3270,16
|
|
20231102,095900,59045305,3270,3270,3270,3270,15
|
|
20231102,095800,58996255,3280,3280,3280,3280,100
|
|
20231102,095700,58668255,3280,3280,3280,3280,0
|
|
20231102,095600,58668255,3280,3280,3280,3280,0
|
|
20231102,095500,58668255,3280,3280,3280,3280,1
|
|
20231102,095400,58664975,3270,3270,3270,3270,13
|
|
20231102,095300,58622465,3280,3275,3280,3275,200
|
|
20231102,095200,57966470,3280,3280,3280,3280,100
|
|
20231102,095100,57638470,3270,3270,3270,3270,0
|
|
20231102,095000,57638470,3270,3270,3270,3270,0
|
|
20231102,094900,57638470,3270,3270,3270,3270,50
|
|
20231102,094800,57474970,3270,3280,3280,3270,887
|
|
20231102,094700,54570690,3280,3280,3280,3280,0
|
|
20231102,094600,54570690,3280,3280,3280,3280,172
|
|
20231102,094500,54006530,3280,3265,3280,3260,30
|
|
20231102,094400,53908660,3280,3275,3280,3275,638
|
|
20231102,094300,51817685,3275,3270,3275,3270,99
|
|
20231102,094200,51493810,3275,3275,3275,3275,50
|
|
20231102,094100,51330060,3270,3265,3270,3265,208
|
|
20231102,094000,50650150,3270,3260,3270,3260,1252
|
|
20231102,093900,46558505,3260,3260,3260,3260,196
|
|
20231102,093800,45919545,3260,3260,3260,3260,5
|
|
20231102,093700,45903245,3250,3250,3250,3250,0
|
|
20231102,093600,45903245,3250,3250,3250,3250,13
|
|
20231102,093500,45860995,3260,3260,3260,3260,974
|
|
20231102,093400,42685755,3260,3260,3260,3250,54
|
|
20231102,093300,42509725,3260,3260,3260,3250,85
|
|
20231102,093200,42233365,3260,3260,3260,3260,243
|
|
20231102,093100,41441185,3260,3260,3260,3260,52
|
|
20231102,093000,41271665,3250,3255,3255,3250,416
|
|
20231102,092900,39918435,3260,3260,3260,3260,16
|
|
20231102,092800,39866275,3260,3260,3260,3260,163
|
|
20231102,092700,39334895,3260,3260,3260,3260,16
|
|
20231102,092600,39282735,3260,3260,3260,3260,123
|
|
20231102,092500,38881755,3260,3260,3260,3260,20
|
|
20231102,092400,38816555,3260,3260,3260,3260,10
|
|
20231102,092300,38783955,3260,3255,3260,3255,74
|
|
20231102,092200,38543035,3260,3265,3270,3260,589
|
|
20231102,092100,36621385,3265,3270,3275,3260,812
|
|
20231102,092000,33967660,3270,3255,3270,3255,722
|
|
20231102,091900,31615650,3250,3250,3250,3250,0
|
|
20231102,091800,31615650,3250,3245,3250,3245,1902
|
|
20231102,091700,25435720,3250,3250,3250,3250,150
|
|
20231102,091600,24948220,3245,3245,3245,3245,492
|
|
20231102,091500,23351680,3245,3240,3245,3240,333
|
|
20231102,091400,22272715,3230,3245,3245,3230,206
|
|
20231102,091300,21606875,3235,3245,3245,3235,39
|
|
20231102,091200,21480700,3250,3250,3250,3250,675
|
|
20231102,091100,19286950,3250,3250,3250,3240,120
|
|
20231102,091000,18896995,3250,3240,3250,3230,458
|
|
20231102,090900,17415390,3240,3235,3240,3235,312
|
|
20231102,090800,16404575,3240,3240,3240,3240,130
|
|
20231102,090700,15983375,3240,3230,3240,3230,66
|
|
20231102,090600,15769720,3235,3235,3235,3235,0
|
|
20231102,090500,15769720,3235,3230,3235,3230,2804
|
|
20231102,090400,6699280,3230,3240,3240,3230,483
|
|
20231102,090300,5139170,3230,3225,3240,3225,94
|
|
20231102,090200,4835645,3225,3225,3225,3225,2
|
|
20231102,090100,4829195,3225,3210,3225,3195,264
|
|
20231102,090000,3985330,3225,3200,3225,3195,1246
|