655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,195200,188513330,4210,4210,4210,4210,2431
|
|
20231101,195100,188513330,4210,4210,4210,4210,0
|
|
20231101,195000,188513330,4210,4210,4210,4210,0
|
|
20231101,194900,188513330,4210,4210,4210,4210,0
|
|
20231101,194800,188513330,4210,4210,4210,4210,0
|
|
20231101,194700,188513330,4210,4210,4210,4210,0
|
|
20231101,194600,188513330,4210,4210,4210,4210,0
|
|
20231101,194500,188513330,4210,4210,4210,4210,0
|
|
20231101,194400,188513330,4210,4210,4210,4210,0
|
|
20231101,194300,188513330,4210,4210,4210,4210,0
|
|
20231101,194200,188513330,4210,4210,4210,4210,0
|
|
20231101,194100,188513330,4210,4210,4210,4210,0
|
|
20231101,194000,188513330,4210,4210,4210,4210,0
|
|
20231101,193900,188513330,4210,4210,4210,4210,0
|
|
20231101,193800,188513330,4210,4210,4210,4210,0
|
|
20231101,193700,188513330,4210,4210,4210,4210,0
|
|
20231101,193600,188513330,4210,4210,4210,4210,0
|
|
20231101,193500,188513330,4210,4210,4210,4210,0
|
|
20231101,193400,188513330,4210,4210,4210,4210,0
|
|
20231101,193300,188513330,4210,4210,4210,4210,0
|
|
20231101,193200,188513330,4210,4210,4210,4210,0
|
|
20231101,193100,188513330,4210,4210,4210,4210,0
|
|
20231101,193000,188513330,4210,4210,4210,4210,0
|
|
20231101,192900,188513330,4210,4210,4210,4210,0
|
|
20231101,192800,188513330,4210,4210,4210,4210,0
|
|
20231101,192700,188513330,4210,4210,4210,4210,0
|
|
20231101,192600,188513330,4210,4210,4210,4210,0
|
|
20231101,192500,188513330,4210,4210,4210,4210,0
|
|
20231101,192400,188513330,4210,4210,4210,4210,0
|
|
20231101,192300,188513330,4210,4210,4210,4210,0
|
|
20231101,192200,188513330,4210,4210,4210,4210,2431
|
|
20231101,192100,188513330,4210,4210,4210,4210,0
|
|
20231101,192000,188513330,4210,4210,4210,4210,0
|
|
20231101,191900,188513330,4210,4210,4210,4210,0
|
|
20231101,191800,188513330,4210,4210,4210,4210,0
|
|
20231101,191700,188513330,4210,4210,4210,4210,0
|
|
20231101,191600,188513330,4210,4210,4210,4210,0
|
|
20231101,191500,188513330,4210,4210,4210,4210,0
|
|
20231101,191400,188513330,4210,4210,4210,4210,0
|
|
20231101,191300,188513330,4210,4210,4210,4210,0
|
|
20231101,191200,188513330,4210,4210,4210,4210,0
|
|
20231101,191100,188513330,4210,4210,4210,4210,0
|
|
20231101,191000,188513330,4210,4210,4210,4210,0
|
|
20231101,190900,188513330,4210,4210,4210,4210,0
|
|
20231101,190800,188513330,4210,4210,4210,4210,0
|
|
20231101,190700,188513330,4210,4210,4210,4210,0
|
|
20231101,190600,188513330,4210,4210,4210,4210,0
|
|
20231101,190500,188513330,4210,4210,4210,4210,0
|
|
20231101,190400,188513330,4210,4210,4210,4210,0
|
|
20231101,190300,188513330,4210,4210,4210,4210,0
|
|
20231101,190200,188513330,4210,4210,4210,4210,0
|
|
20231101,190100,188513330,4210,4210,4210,4210,0
|
|
20231101,190000,188513330,4210,4210,4210,4210,0
|
|
20231101,185900,188513330,4210,4210,4210,4210,0
|
|
20231101,185800,188513330,4210,4210,4210,4210,0
|
|
20231101,185700,188513330,4210,4210,4210,4210,0
|
|
20231101,185600,188513330,4210,4210,4210,4210,0
|
|
20231101,185500,188513330,4210,4210,4210,4210,0
|
|
20231101,185400,188513330,4210,4210,4210,4210,0
|
|
20231101,185300,188513330,4210,4210,4210,4210,0
|
|
20231101,185200,188513330,4210,4210,4210,4210,2431
|
|
20231101,185100,188513330,4210,4210,4210,4210,0
|
|
20231101,185000,188513330,4210,4210,4210,4210,0
|
|
20231101,184900,188513330,4210,4210,4210,4210,0
|
|
20231101,184800,188513330,4210,4210,4210,4210,0
|
|
20231101,184700,188513330,4210,4210,4210,4210,0
|
|
20231101,184600,188513330,4210,4210,4210,4210,0
|
|
20231101,184500,188513330,4210,4210,4210,4210,0
|
|
20231101,184400,188513330,4210,4210,4210,4210,0
|
|
20231101,184300,188513330,4210,4210,4210,4210,0
|
|
20231101,184200,188513330,4210,4210,4210,4210,0
|
|
20231101,184100,188513330,4210,4210,4210,4210,0
|
|
20231101,184000,188513330,4210,4210,4210,4210,0
|
|
20231101,183900,188513330,4210,4210,4210,4210,0
|
|
20231101,183800,188513330,4210,4210,4210,4210,0
|
|
20231101,183700,188513330,4210,4210,4210,4210,0
|
|
20231101,183600,188513330,4210,4210,4210,4210,0
|
|
20231101,183500,188513330,4210,4210,4210,4210,0
|
|
20231101,183400,188513330,4210,4210,4210,4210,0
|
|
20231101,183300,188513330,4210,4210,4210,4210,0
|
|
20231101,183200,188513330,4210,4210,4210,4210,0
|
|
20231101,183100,188513330,4210,4210,4210,4210,0
|
|
20231101,183000,188513330,4210,4210,4210,4210,0
|
|
20231101,182900,188513330,4210,4210,4210,4210,0
|
|
20231101,182800,188513330,4210,4210,4210,4210,0
|
|
20231101,182700,188513330,4210,4210,4210,4210,0
|
|
20231101,182600,188513330,4210,4210,4210,4210,0
|
|
20231101,182500,188513330,4210,4210,4210,4210,0
|
|
20231101,182400,188513330,4210,4210,4210,4210,0
|
|
20231101,182300,188513330,4210,4210,4210,4210,0
|
|
20231101,182200,188513330,4210,4210,4210,4210,2431
|
|
20231101,182100,188513330,4210,4210,4210,4210,0
|
|
20231101,182000,188513330,4210,4210,4210,4210,0
|
|
20231101,181900,188513330,4210,4210,4210,4210,0
|
|
20231101,181800,188513330,4210,4210,4210,4210,0
|
|
20231101,181700,188513330,4210,4210,4210,4210,0
|
|
20231101,181600,188513330,4210,4210,4210,4210,0
|
|
20231101,181500,188513330,4210,4210,4210,4210,0
|
|
20231101,181400,188513330,4210,4210,4210,4210,0
|
|
20231101,181300,188513330,4210,4210,4210,4210,0
|
|
20231101,181200,188513330,4210,4210,4210,4210,0
|
|
20231101,181100,188513330,4210,4210,4210,4210,0
|
|
20231101,181000,188513330,4210,4210,4210,4210,0
|
|
20231101,180900,188513330,4210,4210,4210,4210,0
|
|
20231101,180800,188513330,4210,4210,4210,4210,0
|
|
20231101,180700,188513330,4210,4210,4210,4210,0
|
|
20231101,180600,188513330,4210,4210,4210,4210,0
|
|
20231101,180500,188513330,4210,4210,4210,4210,0
|
|
20231101,180400,188513330,4210,4210,4210,4210,0
|
|
20231101,180300,188513330,4210,4210,4210,4210,0
|
|
20231101,180200,188513330,4210,4210,4210,4210,0
|
|
20231101,180100,188513330,4210,4210,4210,4210,0
|
|
20231101,180000,188513330,4210,4210,4210,4210,0
|
|
20231101,175900,188513330,4210,4210,4210,4210,0
|
|
20231101,175800,188513330,4210,4210,4210,4210,0
|
|
20231101,175700,188513330,4210,4210,4210,4210,0
|
|
20231101,175600,188513330,4210,4210,4210,4210,0
|
|
20231101,175500,188513330,4210,4210,4210,4210,0
|
|
20231101,175400,188513330,4210,4210,4210,4210,0
|
|
20231101,175300,188513330,4210,4210,4210,4210,0
|
|
20231101,175200,188513330,4210,4210,4210,4210,2431
|
|
20231101,175100,188513330,4210,4210,4210,4210,0
|
|
20231101,175000,188513330,4210,4210,4210,4210,0
|
|
20231101,174900,188513330,4210,4210,4210,4210,0
|
|
20231101,174800,188513330,4210,4210,4210,4210,0
|
|
20231101,174700,188513330,4210,4210,4210,4210,0
|
|
20231101,174600,188513330,4210,4210,4210,4210,0
|
|
20231101,174500,188513330,4210,4210,4210,4210,0
|
|
20231101,174400,188513330,4210,4210,4210,4210,0
|
|
20231101,174300,188513330,4210,4210,4210,4210,0
|
|
20231101,174200,188513330,4210,4210,4210,4210,0
|
|
20231101,174100,188513330,4210,4210,4210,4210,0
|
|
20231101,174000,188513330,4210,4210,4210,4210,0
|
|
20231101,173900,188513330,4210,4210,4210,4210,0
|
|
20231101,173800,188513330,4210,4210,4210,4210,0
|
|
20231101,173700,188513330,4210,4210,4210,4210,0
|
|
20231101,173600,188513330,4210,4210,4210,4210,0
|
|
20231101,173500,188513330,4210,4210,4210,4210,0
|
|
20231101,173400,188513330,4210,4210,4210,4210,0
|
|
20231101,173300,188513330,4210,4210,4210,4210,0
|
|
20231101,173200,188513330,4210,4210,4210,4210,0
|
|
20231101,173100,188513330,4210,4210,4210,4210,0
|
|
20231101,173000,188513330,4210,4210,4210,4210,0
|
|
20231101,172900,188513330,4210,4210,4210,4210,0
|
|
20231101,172800,188513330,4210,4210,4210,4210,0
|
|
20231101,172700,188513330,4210,4210,4210,4210,0
|
|
20231101,172600,188513330,4210,4210,4210,4210,0
|
|
20231101,172500,188513330,4210,4210,4210,4210,0
|
|
20231101,172400,188513330,4210,4210,4210,4210,0
|
|
20231101,172300,188513330,4210,4210,4210,4210,0
|
|
20231101,172200,188513330,4210,4210,4210,4210,2431
|
|
20231101,172100,188513330,4210,4210,4210,4210,0
|
|
20231101,172000,188513330,4210,4210,4210,4210,0
|
|
20231101,171900,188513330,4210,4210,4210,4210,0
|
|
20231101,171800,188513330,4210,4210,4210,4210,0
|
|
20231101,171700,188513330,4210,4210,4210,4210,0
|
|
20231101,171600,188513330,4210,4210,4210,4210,0
|
|
20231101,171500,188513330,4210,4210,4210,4210,0
|
|
20231101,171400,188513330,4210,4210,4210,4210,0
|
|
20231101,171300,188513330,4210,4210,4210,4210,0
|
|
20231101,171200,188513330,4210,4210,4210,4210,0
|
|
20231101,171100,188513330,4210,4210,4210,4210,0
|
|
20231101,171000,188513330,4210,4210,4210,4210,0
|
|
20231101,170900,188513330,4210,4210,4210,4210,0
|
|
20231101,170800,188513330,4210,4210,4210,4210,0
|
|
20231101,170700,188513330,4210,4210,4210,4210,0
|
|
20231101,170600,188513330,4210,4210,4210,4210,0
|
|
20231101,170500,188513330,4210,4210,4210,4210,0
|
|
20231101,170400,188513330,4210,4210,4210,4210,0
|
|
20231101,170300,188513330,4210,4210,4210,4210,0
|
|
20231101,170200,188513330,4210,4210,4210,4210,0
|
|
20231101,170100,188513330,4210,4210,4210,4210,0
|
|
20231101,170000,188513330,4210,4210,4210,4210,0
|
|
20231101,165900,188513330,4210,4210,4210,4210,0
|
|
20231101,165800,188513330,4210,4210,4210,4210,0
|
|
20231101,165700,188513330,4210,4210,4210,4210,0
|
|
20231101,165600,188513330,4210,4210,4210,4210,0
|
|
20231101,165500,188513330,4210,4210,4210,4210,0
|
|
20231101,165400,188513330,4210,4210,4210,4210,0
|
|
20231101,165300,188513330,4210,4210,4210,4210,0
|
|
20231101,165200,188513330,4210,4210,4210,4210,2431
|
|
20231101,165100,188513330,4210,4210,4210,4210,0
|
|
20231101,165000,188513330,4210,4210,4210,4210,0
|
|
20231101,164900,188513330,4210,4210,4210,4210,0
|
|
20231101,164800,188513330,4210,4210,4210,4210,0
|
|
20231101,164700,188513330,4210,4210,4210,4210,0
|
|
20231101,164600,188513330,4210,4210,4210,4210,0
|
|
20231101,164500,188513330,4210,4210,4210,4210,0
|
|
20231101,164400,188513330,4210,4210,4210,4210,0
|
|
20231101,164300,188513330,4210,4210,4210,4210,0
|
|
20231101,164200,188513330,4210,4210,4210,4210,0
|
|
20231101,164100,188513330,4210,4210,4210,4210,0
|
|
20231101,164000,188513330,4210,4210,4210,4210,0
|
|
20231101,163900,188513330,4210,4210,4210,4210,0
|
|
20231101,163800,188513330,4210,4210,4210,4210,0
|
|
20231101,163700,188513330,4210,4210,4210,4210,0
|
|
20231101,163600,188513330,4210,4210,4210,4210,0
|
|
20231101,163500,188513330,4210,4210,4210,4210,0
|
|
20231101,163400,188513330,4210,4210,4210,4210,0
|
|
20231101,163300,188513330,4210,4210,4210,4210,0
|
|
20231101,163200,188513330,4210,4210,4210,4210,0
|
|
20231101,163100,188513330,4210,4210,4210,4210,0
|
|
20231101,163000,188513330,4210,4210,4210,4210,0
|
|
20231101,162900,188513330,4210,4210,4210,4210,0
|
|
20231101,162800,188513330,4210,4210,4210,4210,0
|
|
20231101,162700,188513330,4210,4210,4210,4210,0
|
|
20231101,162600,188513330,4210,4210,4210,4210,0
|
|
20231101,162500,188513330,4210,4210,4210,4210,0
|
|
20231101,162400,188513330,4210,4210,4210,4210,0
|
|
20231101,162300,188513330,4210,4210,4210,4210,0
|
|
20231101,162200,188513330,4210,4210,4210,4210,2431
|
|
20231101,162100,188513330,4210,4210,4210,4210,0
|
|
20231101,162000,188513330,4210,4210,4210,4210,0
|
|
20231101,161900,188513330,4210,4210,4210,4210,0
|
|
20231101,161800,188513330,4210,4210,4210,4210,0
|
|
20231101,161700,188513330,4210,4210,4210,4210,0
|
|
20231101,161600,188513330,4210,4210,4210,4210,0
|
|
20231101,161500,188513330,4210,4210,4210,4210,0
|
|
20231101,161400,188513330,4210,4210,4210,4210,0
|
|
20231101,161300,188513330,4210,4210,4210,4210,0
|
|
20231101,161200,188513330,4210,4210,4210,4210,0
|
|
20231101,161100,188513330,4210,4210,4210,4210,0
|
|
20231101,161000,188513330,4210,4210,4210,4210,0
|
|
20231101,160900,188513330,4210,4210,4210,4210,0
|
|
20231101,160800,188513330,4210,4210,4210,4210,0
|
|
20231101,160700,188513330,4210,4210,4210,4210,0
|
|
20231101,160600,188513330,4210,4210,4210,4210,0
|
|
20231101,160500,188513330,4210,4210,4210,4210,0
|
|
20231101,160400,188513330,4210,4210,4210,4210,0
|
|
20231101,160300,188513330,4210,4210,4210,4210,0
|
|
20231101,160200,188513330,4210,4210,4210,4210,0
|
|
20231101,160100,188513330,4210,4210,4210,4210,0
|
|
20231101,160000,188513330,4210,4210,4210,4210,0
|
|
20231101,155900,188513330,4210,4210,4210,4210,0
|
|
20231101,155800,188513330,4210,4210,4210,4210,0
|
|
20231101,155700,188513330,4210,4210,4210,4210,0
|
|
20231101,155600,188513330,4210,4210,4210,4210,0
|
|
20231101,155500,188513330,4210,4210,4210,4210,0
|
|
20231101,155400,188513330,4210,4210,4210,4210,0
|
|
20231101,155300,188513330,4210,4210,4210,4210,0
|
|
20231101,155200,188513330,4210,4210,4210,4210,2431
|
|
20231101,155100,188513330,4210,4210,4210,4210,0
|
|
20231101,155000,188513330,4210,4210,4210,4210,0
|
|
20231101,154900,188513330,4210,4210,4210,4210,0
|
|
20231101,154800,188513330,4210,4210,4210,4210,0
|
|
20231101,154700,188513330,4210,4210,4210,4210,0
|
|
20231101,154600,188513330,4210,4210,4210,4210,0
|
|
20231101,154500,188513330,4210,4210,4210,4210,0
|
|
20231101,154400,188513330,4210,4210,4210,4210,0
|
|
20231101,154300,188513330,4210,4210,4210,4210,0
|
|
20231101,154200,188513330,4210,4210,4210,4210,0
|
|
20231101,154100,188513330,4210,4210,4210,4210,0
|
|
20231101,154000,188513330,4210,4210,4210,4210,0
|
|
20231101,153900,188513330,4210,4210,4210,4210,0
|
|
20231101,153800,188513330,4210,4210,4210,4210,0
|
|
20231101,153700,188513330,4210,4210,4210,4210,0
|
|
20231101,153600,188513330,4210,4210,4210,4210,0
|
|
20231101,153500,188513330,4210,4210,4210,4210,0
|
|
20231101,153400,188513330,4210,4210,4210,4210,0
|
|
20231101,153300,188513330,4210,4210,4210,4210,0
|
|
20231101,153200,188513330,4210,4210,4210,4210,0
|
|
20231101,153100,188513330,4210,4210,4210,4210,0
|
|
20231101,153000,188513330,4210,4210,4210,4210,2431
|
|
20231101,152900,178278820,4240,4240,4240,4240,0
|
|
20231101,152800,178278820,4240,4240,4240,4240,0
|
|
20231101,152700,178278820,4240,4240,4240,4240,0
|
|
20231101,152600,178278820,4240,4240,4240,4240,0
|
|
20231101,152500,178278820,4240,4240,4240,4240,0
|
|
20231101,152400,178278820,4240,4240,4240,4240,0
|
|
20231101,152300,178278820,4240,4240,4240,4240,0
|
|
20231101,152200,178278820,4240,4240,4240,4240,0
|
|
20231101,152100,178278820,4240,4240,4240,4240,0
|
|
20231101,152000,178278820,4240,4240,4240,4240,0
|
|
20231101,151900,178278820,4240,4260,4260,4240,380
|
|
20231101,151800,176665950,4260,4260,4260,4260,54
|
|
20231101,151700,176435910,4260,4260,4260,4260,5
|
|
20231101,151600,176414610,4260,4260,4260,4260,0
|
|
20231101,151500,176414610,4260,4260,4260,4260,0
|
|
20231101,151400,176414610,4260,4260,4260,4260,0
|
|
20231101,151300,176414610,4260,4260,4260,4260,0
|
|
20231101,151200,176414610,4260,4260,4260,4260,29
|
|
20231101,151100,176291070,4270,4270,4270,4270,0
|
|
20231101,151000,176291070,4270,4270,4270,4270,1
|
|
20231101,150900,176286800,4265,4260,4265,4260,817
|
|
20231101,150800,172802645,4260,4260,4260,4260,0
|
|
20231101,150700,172802645,4260,4260,4260,4245,25
|
|
20231101,150600,172696205,4240,4240,4245,4240,50
|
|
20231101,150500,172484005,4260,4260,4260,4260,1
|
|
20231101,150400,172479745,4245,4250,4250,4235,3021
|
|
20231101,150300,159669030,4265,4265,4265,4265,0
|
|
20231101,150200,159669030,4265,4265,4265,4265,0
|
|
20231101,150100,159669030,4265,4265,4265,4265,0
|
|
20231101,150000,159669030,4265,4265,4265,4265,0
|
|
20231101,145900,159669030,4265,4265,4265,4265,0
|
|
20231101,145800,159669030,4265,4265,4265,4265,0
|
|
20231101,145700,159669030,4265,4265,4265,4265,0
|
|
20231101,145600,159669030,4265,4265,4265,4265,0
|
|
20231101,145500,159669030,4265,4265,4265,4265,0
|
|
20231101,145400,159669030,4265,4265,4265,4265,0
|
|
20231101,145300,159669030,4265,4265,4265,4265,0
|
|
20231101,145200,159669030,4265,4265,4265,4265,0
|
|
20231101,145100,159669030,4265,4265,4265,4265,0
|
|
20231101,145000,159669030,4265,4265,4265,4265,0
|
|
20231101,144900,159669030,4265,4265,4265,4265,0
|
|
20231101,144800,159669030,4265,4265,4265,4265,3
|
|
20231101,144700,159656235,4265,4265,4265,4265,0
|
|
20231101,144600,159656235,4265,4265,4265,4265,0
|
|
20231101,144500,159656235,4265,4265,4265,4265,0
|
|
20231101,144400,159656235,4265,4265,4265,4265,0
|
|
20231101,144300,159656235,4265,4265,4265,4265,0
|
|
20231101,144200,159656235,4265,4265,4265,4265,0
|
|
20231101,144100,159656235,4265,4265,4265,4265,0
|
|
20231101,144000,159656235,4265,4265,4265,4265,0
|
|
20231101,143900,159656235,4265,4265,4265,4265,0
|
|
20231101,143800,159656235,4265,4265,4265,4265,0
|
|
20231101,143700,159656235,4265,4265,4265,4265,20
|
|
20231101,143600,159570935,4265,4265,4265,4265,0
|
|
20231101,143500,159570935,4265,4265,4265,4265,0
|
|
20231101,143400,159570935,4265,4265,4265,4265,0
|
|
20231101,143300,159570935,4265,4265,4265,4265,2
|
|
20231101,143200,159562405,4275,4275,4275,4275,0
|
|
20231101,143100,159562405,4275,4275,4275,4275,0
|
|
20231101,143000,159562405,4275,4275,4275,4275,0
|
|
20231101,142900,159562405,4275,4275,4275,4275,860
|
|
20231101,142800,155885905,4275,4275,4275,4275,0
|
|
20231101,142700,155885905,4275,4275,4275,4275,0
|
|
20231101,142600,155885905,4275,4275,4275,4275,0
|
|
20231101,142500,155885905,4275,4275,4275,4275,0
|
|
20231101,142400,155885905,4275,4275,4275,4275,0
|
|
20231101,142300,155885905,4275,4275,4275,4275,0
|
|
20231101,142200,155885905,4275,4275,4275,4275,0
|
|
20231101,142100,155885905,4275,4275,4275,4275,0
|
|
20231101,142000,155885905,4275,4275,4275,4275,0
|
|
20231101,141900,155885905,4275,4270,4275,4250,104
|
|
20231101,141800,155443860,4280,4280,4280,4280,0
|
|
20231101,141700,155443860,4280,4280,4280,4280,0
|
|
20231101,141600,155443860,4280,4280,4280,4280,0
|
|
20231101,141500,155443860,4280,4280,4280,4280,0
|
|
20231101,141400,155443860,4280,4280,4280,4280,0
|
|
20231101,141300,155443860,4280,4280,4280,4280,0
|
|
20231101,141200,155443860,4280,4280,4280,4280,0
|
|
20231101,141100,155443860,4280,4280,4280,4280,0
|
|
20231101,141000,155443860,4280,4280,4280,4280,0
|
|
20231101,140900,155443860,4280,4280,4280,4280,0
|
|
20231101,140800,155443860,4280,4280,4280,4280,0
|
|
20231101,140700,155443860,4280,4280,4280,4280,0
|
|
20231101,140600,155443860,4280,4280,4280,4280,0
|
|
20231101,140500,155443860,4280,4280,4280,4280,0
|
|
20231101,140400,155443860,4280,4280,4280,4280,0
|
|
20231101,140300,155443860,4280,4280,4280,4280,0
|
|
20231101,140200,155443860,4280,4280,4280,4280,0
|
|
20231101,140100,155443860,4280,4280,4280,4280,0
|
|
20231101,140000,155443860,4280,4280,4280,4280,0
|
|
20231101,135900,155443860,4280,4280,4280,4280,0
|
|
20231101,135800,155443860,4280,4280,4280,4280,0
|
|
20231101,135700,155443860,4280,4280,4280,4280,0
|
|
20231101,135600,155443860,4280,4280,4280,4280,0
|
|
20231101,135500,155443860,4280,4280,4280,4280,0
|
|
20231101,135400,155443860,4280,4280,4280,4280,0
|
|
20231101,135300,155443860,4280,4280,4280,4280,0
|
|
20231101,135200,155443860,4280,4280,4280,4280,0
|
|
20231101,135100,155443860,4280,4280,4280,4280,0
|
|
20231101,135000,155443860,4280,4280,4280,4280,0
|
|
20231101,134900,155443860,4280,4280,4280,4280,0
|
|
20231101,134800,155443860,4280,4280,4280,4280,0
|
|
20231101,134700,155443860,4280,4280,4280,4280,10
|
|
20231101,134600,155401060,4280,4280,4280,4280,10
|
|
20231101,134500,155358260,4280,4280,4280,4280,0
|
|
20231101,134400,155358260,4280,4280,4280,4280,0
|
|
20231101,134300,155358260,4280,4280,4280,4280,0
|
|
20231101,134200,155358260,4280,4280,4280,4280,0
|
|
20231101,134100,155358260,4280,4280,4280,4280,0
|
|
20231101,134000,155358260,4280,4280,4280,4280,0
|
|
20231101,133900,155358260,4280,4280,4280,4280,0
|
|
20231101,133800,155358260,4280,4280,4280,4280,1
|
|
20231101,133700,155353980,4280,4280,4280,4280,0
|
|
20231101,133600,155353980,4280,4280,4280,4280,0
|
|
20231101,133500,155353980,4280,4280,4280,4280,0
|
|
20231101,133400,155353980,4280,4280,4280,4280,0
|
|
20231101,133300,155353980,4280,4280,4280,4280,0
|
|
20231101,133200,155353980,4280,4280,4280,4280,0
|
|
20231101,133100,155353980,4280,4280,4280,4280,0
|
|
20231101,133000,155353980,4280,4280,4280,4280,0
|
|
20231101,132900,155353980,4280,4280,4280,4280,0
|
|
20231101,132800,155353980,4280,4280,4280,4280,0
|
|
20231101,132700,155353980,4280,4280,4280,4280,0
|
|
20231101,132600,155353980,4280,4280,4280,4280,0
|
|
20231101,132500,155353980,4280,4280,4280,4280,0
|
|
20231101,132400,155353980,4280,4280,4280,4280,0
|
|
20231101,132300,155353980,4280,4280,4280,4280,0
|
|
20231101,132200,155353980,4280,4280,4280,4280,0
|
|
20231101,132100,155353980,4280,4280,4280,4280,0
|
|
20231101,132000,155353980,4280,4275,4280,4275,3
|
|
20231101,131900,155341150,4275,4275,4275,4275,0
|
|
20231101,131800,155341150,4275,4275,4275,4275,230
|
|
20231101,131700,154357900,4275,4275,4275,4275,0
|
|
20231101,131600,154357900,4275,4275,4275,4275,0
|
|
20231101,131500,154357900,4275,4275,4275,4275,0
|
|
20231101,131400,154357900,4275,4275,4275,4275,0
|
|
20231101,131300,154357900,4275,4275,4275,4275,40
|
|
20231101,131200,154186900,4275,4275,4275,4275,1
|
|
20231101,131100,154182625,4270,4270,4270,4270,0
|
|
20231101,131000,154182625,4270,4270,4270,4270,0
|
|
20231101,130900,154182625,4270,4270,4270,4270,0
|
|
20231101,130800,154182625,4270,4270,4270,4270,0
|
|
20231101,130700,154182625,4270,4270,4270,4270,0
|
|
20231101,130600,154182625,4270,4270,4270,4270,5
|
|
20231101,130500,154161275,4270,4270,4270,4270,50
|
|
20231101,130400,153947775,4270,4270,4270,4270,0
|
|
20231101,130300,153947775,4270,4270,4270,4270,0
|
|
20231101,130200,153947775,4270,4270,4270,4270,0
|
|
20231101,130100,153947775,4270,4270,4270,4270,0
|
|
20231101,130000,153947775,4270,4270,4270,4270,0
|
|
20231101,125900,153947775,4270,4270,4270,4270,1
|
|
20231101,125800,153943505,4275,4275,4275,4275,27
|
|
20231101,125700,153828080,4275,4250,4275,4230,501
|
|
20231101,125600,151706905,4240,4240,4240,4240,0
|
|
20231101,125500,151706905,4240,4260,4260,4240,1000
|
|
20231101,125400,147457810,4255,4285,4285,4255,1000
|
|
20231101,125300,143197095,4300,4300,4300,4300,48
|
|
20231101,125200,142990695,4300,4300,4300,4300,0
|
|
20231101,125100,142990695,4300,4300,4300,4300,0
|
|
20231101,125000,142990695,4300,4300,4300,4300,38
|
|
20231101,124900,142827295,4300,4300,4300,4300,0
|
|
20231101,124800,142827295,4300,4300,4300,4300,0
|
|
20231101,124700,142827295,4300,4300,4300,4300,0
|
|
20231101,124600,142827295,4300,4300,4300,4300,1
|
|
20231101,124500,142822995,4295,4295,4295,4295,0
|
|
20231101,124400,142822995,4295,4295,4295,4295,0
|
|
20231101,124300,142822995,4295,4295,4295,4295,0
|
|
20231101,124200,142822995,4295,4295,4295,4295,0
|
|
20231101,124100,142822995,4295,4300,4300,4295,21
|
|
20231101,124000,142732790,4295,4295,4295,4295,1
|
|
20231101,123900,142728495,4295,4295,4295,4295,200
|
|
20231101,123800,141869495,4255,4315,4315,4255,4243
|
|
20231101,123700,123748080,4305,4305,4305,4305,0
|
|
20231101,123600,123748080,4305,4305,4305,4305,0
|
|
20231101,123500,123748080,4305,4300,4305,4300,25
|
|
20231101,123400,123640560,4275,4275,4275,4275,0
|
|
20231101,123300,123640560,4275,4275,4275,4275,0
|
|
20231101,123200,123640560,4275,4275,4275,4275,0
|
|
20231101,123100,123640560,4275,4350,4350,4275,5000
|
|
20231101,123000,102207875,4370,4370,4370,4370,0
|
|
20231101,122900,102207875,4370,4370,4370,4370,0
|
|
20231101,122800,102207875,4370,4370,4370,4370,0
|
|
20231101,122700,102207875,4370,4370,4370,4370,0
|
|
20231101,122600,102207875,4370,4370,4370,4370,0
|
|
20231101,122500,102207875,4370,4370,4370,4370,0
|
|
20231101,122400,102207875,4370,4370,4370,4370,0
|
|
20231101,122300,102207875,4370,4370,4370,4370,0
|
|
20231101,122200,102207875,4370,4370,4370,4370,0
|
|
20231101,122100,102207875,4370,4355,4370,4350,836
|
|
20231101,122000,98571245,4350,4350,4350,4350,0
|
|
20231101,121900,98571245,4350,4350,4350,4350,0
|
|
20231101,121800,98571245,4350,4350,4350,4350,0
|
|
20231101,121700,98571245,4350,4350,4350,4350,0
|
|
20231101,121600,98571245,4350,4350,4350,4350,0
|
|
20231101,121500,98571245,4350,4350,4350,4350,0
|
|
20231101,121400,98571245,4350,4350,4350,4350,0
|
|
20231101,121300,98571245,4350,4350,4350,4350,535
|
|
20231101,121200,96243995,4370,4370,4370,4370,0
|
|
20231101,121100,96243995,4370,4370,4370,4370,0
|
|
20231101,121000,96243995,4370,4370,4370,4370,0
|
|
20231101,120900,96243995,4370,4355,4370,4355,1240
|
|
20231101,120800,90828310,4350,4345,4350,4345,131
|
|
20231101,120700,90258755,4340,4340,4340,4340,0
|
|
20231101,120600,90258755,4340,4340,4340,4340,0
|
|
20231101,120500,90258755,4340,4340,4340,4340,0
|
|
20231101,120400,90258755,4340,4340,4340,4340,55
|
|
20231101,120300,90020055,4335,4335,4335,4335,0
|
|
20231101,120200,90020055,4335,4335,4335,4335,240
|
|
20231101,120100,88979655,4335,4335,4335,4335,0
|
|
20231101,120000,88979655,4335,4335,4335,4335,0
|
|
20231101,115900,88979655,4335,4335,4335,4335,0
|
|
20231101,115800,88979655,4335,4335,4335,4335,0
|
|
20231101,115700,88979655,4335,4335,4335,4335,0
|
|
20231101,115600,88979655,4335,4335,4335,4335,0
|
|
20231101,115500,88979655,4335,4335,4335,4335,0
|
|
20231101,115400,88979655,4335,4335,4335,4335,0
|
|
20231101,115300,88979655,4335,4335,4335,4335,0
|
|
20231101,115200,88979655,4335,4335,4335,4335,0
|
|
20231101,115100,88979655,4335,4335,4335,4335,0
|
|
20231101,115000,88979655,4335,4335,4335,4335,0
|
|
20231101,114900,88979655,4335,4335,4335,4335,0
|
|
20231101,114800,88979655,4335,4335,4335,4335,0
|
|
20231101,114700,88979655,4335,4335,4335,4335,0
|
|
20231101,114600,88979655,4335,4335,4335,4335,0
|
|
20231101,114500,88979655,4335,4335,4335,4335,0
|
|
20231101,114400,88979655,4335,4335,4335,4335,0
|
|
20231101,114300,88979655,4335,4335,4335,4335,0
|
|
20231101,114200,88979655,4335,4335,4335,4335,0
|
|
20231101,114100,88979655,4335,4335,4335,4335,0
|
|
20231101,114000,88979655,4335,4335,4335,4335,0
|
|
20231101,113900,88979655,4335,4335,4335,4335,0
|
|
20231101,113800,88979655,4335,4335,4335,4335,0
|
|
20231101,113700,88979655,4335,4335,4335,4335,0
|
|
20231101,113600,88979655,4335,4335,4335,4335,0
|
|
20231101,113500,88979655,4335,4335,4335,4335,0
|
|
20231101,113400,88979655,4335,4335,4335,4335,0
|
|
20231101,113300,88979655,4335,4335,4335,4335,1
|
|
20231101,113200,88975320,4335,4335,4335,4335,0
|
|
20231101,113100,88975320,4335,4335,4335,4335,0
|
|
20231101,113000,88975320,4335,4335,4335,4335,0
|
|
20231101,112900,88975320,4335,4335,4335,4335,0
|
|
20231101,112800,88975320,4335,4335,4335,4335,0
|
|
20231101,112700,88975320,4335,4335,4335,4335,0
|
|
20231101,112600,88975320,4335,4335,4335,4335,0
|
|
20231101,112500,88975320,4335,4335,4335,4335,0
|
|
20231101,112400,88975320,4335,4335,4335,4335,0
|
|
20231101,112300,88975320,4335,4335,4335,4335,0
|
|
20231101,112200,88975320,4335,4335,4335,4335,0
|
|
20231101,112100,88975320,4335,4335,4335,4335,0
|
|
20231101,112000,88975320,4335,4335,4335,4335,0
|
|
20231101,111900,88975320,4335,4335,4335,4335,0
|
|
20231101,111800,88975320,4335,4335,4335,4335,0
|
|
20231101,111700,88975320,4335,4335,4335,4335,0
|
|
20231101,111600,88975320,4335,4335,4335,4335,0
|
|
20231101,111500,88975320,4335,4335,4335,4335,0
|
|
20231101,111400,88975320,4335,4335,4335,4335,0
|
|
20231101,111300,88975320,4335,4335,4335,4335,0
|
|
20231101,111200,88975320,4335,4335,4335,4335,0
|
|
20231101,111100,88975320,4335,4335,4335,4335,0
|
|
20231101,111000,88975320,4335,4335,4335,4335,0
|
|
20231101,110900,88975320,4335,4335,4335,4335,0
|
|
20231101,110800,88975320,4335,4335,4335,4335,0
|
|
20231101,110700,88975320,4335,4335,4335,4335,0
|
|
20231101,110600,88975320,4335,4335,4335,4335,0
|
|
20231101,110500,88975320,4335,4335,4335,4335,0
|
|
20231101,110400,88975320,4335,4335,4335,4335,0
|
|
20231101,110300,88975320,4335,4335,4335,4335,0
|
|
20231101,110200,88975320,4335,4335,4335,4335,0
|
|
20231101,110100,88975320,4335,4335,4335,4335,0
|
|
20231101,110000,88975320,4335,4335,4335,4335,1
|
|
20231101,105900,88970985,4300,4300,4300,4300,0
|
|
20231101,105800,88970985,4300,4300,4300,4300,40
|
|
20231101,105700,88798985,4340,4340,4340,4340,0
|
|
20231101,105600,88798985,4340,4340,4340,4340,0
|
|
20231101,105500,88798985,4340,4340,4340,4340,0
|
|
20231101,105400,88798985,4340,4340,4340,4340,0
|
|
20231101,105300,88798985,4340,4340,4340,4340,0
|
|
20231101,105200,88798985,4340,4340,4340,4340,0
|
|
20231101,105100,88798985,4340,4340,4340,4340,0
|
|
20231101,105000,88798985,4340,4340,4340,4340,0
|
|
20231101,104900,88798985,4340,4340,4340,4340,0
|
|
20231101,104800,88798985,4340,4340,4340,4340,0
|
|
20231101,104700,88798985,4340,4340,4340,4340,0
|
|
20231101,104600,88798985,4340,4340,4340,4340,0
|
|
20231101,104500,88798985,4340,4340,4340,4340,0
|
|
20231101,104400,88798985,4340,4340,4340,4340,0
|
|
20231101,104300,88798985,4340,4325,4340,4325,14
|
|
20231101,104200,88738420,4325,4325,4325,4325,1
|
|
20231101,104100,88734095,4300,4300,4300,4300,0
|
|
20231101,104000,88734095,4300,4300,4300,4300,0
|
|
20231101,103900,88734095,4300,4300,4300,4300,0
|
|
20231101,103800,88734095,4300,4300,4300,4300,21
|
|
20231101,103700,88643795,4335,4335,4335,4335,0
|
|
20231101,103600,88643795,4335,4335,4335,4335,0
|
|
20231101,103500,88643795,4335,4335,4335,4335,0
|
|
20231101,103400,88643795,4335,4335,4335,4335,0
|
|
20231101,103300,88643795,4335,4335,4335,4335,0
|
|
20231101,103200,88643795,4335,4335,4335,4335,0
|
|
20231101,103100,88643795,4335,4335,4335,4335,0
|
|
20231101,103000,88643795,4335,4335,4335,4335,0
|
|
20231101,102900,88643795,4335,4335,4335,4335,0
|
|
20231101,102800,88643795,4335,4330,4335,4330,500
|
|
20231101,102700,86476475,4335,4335,4335,4335,0
|
|
20231101,102600,86476475,4335,4335,4335,4330,878
|
|
20231101,102500,82670415,4335,4335,4335,4335,122
|
|
20231101,102400,82141545,4335,4335,4335,4335,283
|
|
20231101,102300,80914740,4335,4335,4335,4335,217
|
|
20231101,102200,79974045,4335,4335,4335,4335,0
|
|
20231101,102100,79974045,4335,4335,4335,4335,0
|
|
20231101,102000,79974045,4335,4335,4335,4335,0
|
|
20231101,101900,79974045,4335,4290,4335,4290,2236
|
|
20231101,101800,70301425,4295,4295,4295,4295,1
|
|
20231101,101700,70297130,4260,4265,4265,4260,281
|
|
20231101,101600,69099450,4270,4275,4275,4270,61
|
|
20231101,101500,68838925,4280,4285,4285,4280,128
|
|
20231101,101400,68290935,4290,4290,4290,4290,146
|
|
20231101,101300,67664595,4295,4295,4295,4295,30
|
|
20231101,101200,67535745,4300,4300,4300,4300,3
|
|
20231101,101100,67522845,4300,4300,4300,4300,3
|
|
20231101,101000,67509945,4300,4300,4300,4300,0
|
|
20231101,100900,67509945,4300,4305,4305,4300,142
|
|
20231101,100800,66898895,4300,4300,4300,4300,0
|
|
20231101,100700,66898895,4300,4305,4305,4300,433
|
|
20231101,100600,65036925,4300,4300,4300,4300,47
|
|
20231101,100500,64834825,4295,4305,4305,4295,30
|
|
20231101,100400,64705875,4280,4280,4280,4280,22
|
|
20231101,100300,64611715,4280,4280,4280,4280,109
|
|
20231101,100200,64145195,4315,4315,4315,4315,1
|
|
20231101,100100,64140880,4270,4270,4270,4270,0
|
|
20231101,100000,64140880,4270,4270,4270,4270,0
|
|
20231101,095900,64140880,4270,4305,4305,4270,104
|
|
20231101,095800,63694385,4300,4300,4300,4300,2
|
|
20231101,095700,63685785,4300,4290,4300,4290,673
|
|
20231101,095600,60794800,4255,4255,4255,4255,208
|
|
20231101,095500,59909760,4290,4255,4290,4250,397
|
|
20231101,095400,58222390,4295,4255,4295,4255,586
|
|
20231101,095300,55728920,4260,4265,4265,4260,638
|
|
20231101,095200,53010730,4260,4285,4285,4250,1710
|
|
20231101,095100,45734785,4300,4300,4300,4300,1
|
|
20231101,095000,45730485,4300,4300,4300,4300,0
|
|
20231101,094900,45730485,4300,4300,4300,4300,0
|
|
20231101,094800,45730485,4300,4300,4300,4300,442
|
|
20231101,094700,43829885,4300,4295,4305,4295,577
|
|
20231101,094600,41349540,4295,4295,4295,4295,0
|
|
20231101,094500,41349540,4295,4295,4295,4295,0
|
|
20231101,094400,41349540,4295,4290,4295,4280,76
|
|
20231101,094300,41023765,4295,4295,4295,4295,1
|
|
20231101,094200,41019470,4260,4260,4260,4260,18
|
|
20231101,094100,40942790,4295,4295,4295,4295,0
|
|
20231101,094000,40942790,4295,4295,4295,4295,0
|
|
20231101,093900,40942790,4295,4295,4295,4295,0
|
|
20231101,093800,40942790,4295,4295,4295,4295,0
|
|
20231101,093700,40942790,4295,4290,4295,4250,1201
|
|
20231101,093600,35830380,4325,4325,4325,4325,0
|
|
20231101,093500,35830380,4325,4295,4325,4285,2001
|
|
20231101,093400,27255085,4325,4325,4325,4325,0
|
|
20231101,093300,27255085,4325,4325,4325,4325,0
|
|
20231101,093200,27255085,4325,4325,4325,4325,0
|
|
20231101,093100,27255085,4325,4315,4325,4315,732
|
|
20231101,093000,24089695,4325,4325,4325,4325,0
|
|
20231101,092900,24089695,4325,4325,4325,4325,0
|
|
20231101,092800,24089695,4325,4325,4325,4325,0
|
|
20231101,092700,24089695,4325,4325,4325,4325,0
|
|
20231101,092600,24089695,4325,4325,4325,4325,0
|
|
20231101,092500,24089695,4325,4325,4325,4325,0
|
|
20231101,092400,24089695,4325,4325,4325,4325,350
|
|
20231101,092300,22575945,4325,4285,4325,4285,1198
|
|
20231101,092200,17442145,4285,4260,4285,4240,2001
|
|
20231101,092100,8950005,4290,4345,4345,4250,1902
|
|
20231101,092000,850205,4390,4390,4390,4390,0
|
|
20231101,091900,850205,4390,4365,4390,4365,10
|
|
20231101,091800,806480,4385,4370,4385,4370,11
|
|
20231101,091700,758390,4335,4345,4345,4335,100
|
|
20231101,091600,324835,4395,4395,4395,4395,1
|
|
20231101,091500,320440,4385,4385,4385,4385,7
|
|
20231101,091400,289745,4385,4385,4385,4385,0
|
|
20231101,091300,289745,4385,4385,4385,4385,0
|
|
20231101,091200,289745,4385,4335,4385,4335,3
|
|
20231101,091100,276650,4385,4385,4385,4385,0
|
|
20231101,091000,276650,4385,4380,4385,4380,4
|
|
20231101,090900,259125,4380,4380,4380,4380,5
|
|
20231101,090800,237225,4380,4380,4380,4380,0
|
|
20231101,090700,237225,4380,4380,4380,4380,0
|
|
20231101,090600,237225,4380,4380,4380,4380,0
|
|
20231101,090500,237225,4380,4380,4380,4380,0
|
|
20231101,090400,237225,4380,4380,4380,4380,1
|
|
20231101,090300,232845,4345,4345,4345,4345,0
|
|
20231101,090200,232845,4345,4355,4355,4345,2
|
|
20231101,090100,224145,4395,4395,4395,4395,0
|
|
20231101,090000,224145,4395,4395,4395,4395,51
|