678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201500,281634960,3230,3230,3230,3230,3653
|
|
20231101,201400,281634960,3230,3230,3230,3230,0
|
|
20231101,201300,281634960,3230,3230,3230,3230,0
|
|
20231101,201200,281634960,3230,3230,3230,3230,0
|
|
20231101,201100,281634960,3230,3230,3230,3230,0
|
|
20231101,201000,281634960,3230,3230,3230,3230,0
|
|
20231101,200900,281634960,3230,3230,3230,3230,0
|
|
20231101,200800,281634960,3230,3230,3230,3230,0
|
|
20231101,200700,281634960,3230,3230,3230,3230,0
|
|
20231101,200600,281634960,3230,3230,3230,3230,0
|
|
20231101,200500,281634960,3230,3230,3230,3230,0
|
|
20231101,200400,281634960,3230,3230,3230,3230,0
|
|
20231101,200300,281634960,3230,3230,3230,3230,0
|
|
20231101,200200,281634960,3230,3230,3230,3230,0
|
|
20231101,200100,281634960,3230,3230,3230,3230,0
|
|
20231101,200000,281634960,3230,3230,3230,3230,0
|
|
20231101,195900,281634960,3230,3230,3230,3230,0
|
|
20231101,195800,281634960,3230,3230,3230,3230,0
|
|
20231101,195700,281634960,3230,3230,3230,3230,0
|
|
20231101,195600,281634960,3230,3230,3230,3230,0
|
|
20231101,195500,281634960,3230,3230,3230,3230,0
|
|
20231101,195400,281634960,3230,3230,3230,3230,0
|
|
20231101,195300,281634960,3230,3230,3230,3230,0
|
|
20231101,195200,281634960,3230,3230,3230,3230,0
|
|
20231101,195100,281634960,3230,3230,3230,3230,0
|
|
20231101,195000,281634960,3230,3230,3230,3230,0
|
|
20231101,194900,281634960,3230,3230,3230,3230,0
|
|
20231101,194800,281634960,3230,3230,3230,3230,0
|
|
20231101,194700,281634960,3230,3230,3230,3230,0
|
|
20231101,194600,281634960,3230,3230,3230,3230,0
|
|
20231101,194500,281634960,3230,3230,3230,3230,3653
|
|
20231101,194400,281634960,3230,3230,3230,3230,0
|
|
20231101,194300,281634960,3230,3230,3230,3230,0
|
|
20231101,194200,281634960,3230,3230,3230,3230,0
|
|
20231101,194100,281634960,3230,3230,3230,3230,0
|
|
20231101,194000,281634960,3230,3230,3230,3230,0
|
|
20231101,193900,281634960,3230,3230,3230,3230,0
|
|
20231101,193800,281634960,3230,3230,3230,3230,0
|
|
20231101,193700,281634960,3230,3230,3230,3230,0
|
|
20231101,193600,281634960,3230,3230,3230,3230,0
|
|
20231101,193500,281634960,3230,3230,3230,3230,0
|
|
20231101,193400,281634960,3230,3230,3230,3230,0
|
|
20231101,193300,281634960,3230,3230,3230,3230,0
|
|
20231101,193200,281634960,3230,3230,3230,3230,0
|
|
20231101,193100,281634960,3230,3230,3230,3230,0
|
|
20231101,193000,281634960,3230,3230,3230,3230,0
|
|
20231101,192900,281634960,3230,3230,3230,3230,0
|
|
20231101,192800,281634960,3230,3230,3230,3230,0
|
|
20231101,192700,281634960,3230,3230,3230,3230,0
|
|
20231101,192600,281634960,3230,3230,3230,3230,0
|
|
20231101,192500,281634960,3230,3230,3230,3230,0
|
|
20231101,192400,281634960,3230,3230,3230,3230,0
|
|
20231101,192300,281634960,3230,3230,3230,3230,0
|
|
20231101,192200,281634960,3230,3230,3230,3230,0
|
|
20231101,192100,281634960,3230,3230,3230,3230,0
|
|
20231101,192000,281634960,3230,3230,3230,3230,0
|
|
20231101,191900,281634960,3230,3230,3230,3230,0
|
|
20231101,191800,281634960,3230,3230,3230,3230,0
|
|
20231101,191700,281634960,3230,3230,3230,3230,0
|
|
20231101,191600,281634960,3230,3230,3230,3230,0
|
|
20231101,191500,281634960,3230,3230,3230,3230,3653
|
|
20231101,191400,281634960,3230,3230,3230,3230,0
|
|
20231101,191300,281634960,3230,3230,3230,3230,0
|
|
20231101,191200,281634960,3230,3230,3230,3230,0
|
|
20231101,191100,281634960,3230,3230,3230,3230,0
|
|
20231101,191000,281634960,3230,3230,3230,3230,0
|
|
20231101,190900,281634960,3230,3230,3230,3230,0
|
|
20231101,190800,281634960,3230,3230,3230,3230,0
|
|
20231101,190700,281634960,3230,3230,3230,3230,0
|
|
20231101,190600,281634960,3230,3230,3230,3230,0
|
|
20231101,190500,281634960,3230,3230,3230,3230,0
|
|
20231101,190400,281634960,3230,3230,3230,3230,0
|
|
20231101,190300,281634960,3230,3230,3230,3230,0
|
|
20231101,190200,281634960,3230,3230,3230,3230,0
|
|
20231101,190100,281634960,3230,3230,3230,3230,0
|
|
20231101,190000,281634960,3230,3230,3230,3230,0
|
|
20231101,185900,281634960,3230,3230,3230,3230,0
|
|
20231101,185800,281634960,3230,3230,3230,3230,0
|
|
20231101,185700,281634960,3230,3230,3230,3230,0
|
|
20231101,185600,281634960,3230,3230,3230,3230,0
|
|
20231101,185500,281634960,3230,3230,3230,3230,0
|
|
20231101,185400,281634960,3230,3230,3230,3230,0
|
|
20231101,185300,281634960,3230,3230,3230,3230,0
|
|
20231101,185200,281634960,3230,3230,3230,3230,0
|
|
20231101,185100,281634960,3230,3230,3230,3230,0
|
|
20231101,185000,281634960,3230,3230,3230,3230,0
|
|
20231101,184900,281634960,3230,3230,3230,3230,0
|
|
20231101,184800,281634960,3230,3230,3230,3230,0
|
|
20231101,184700,281634960,3230,3230,3230,3230,0
|
|
20231101,184600,281634960,3230,3230,3230,3230,0
|
|
20231101,184500,281634960,3230,3230,3230,3230,3653
|
|
20231101,184400,281634960,3230,3230,3230,3230,0
|
|
20231101,184300,281634960,3230,3230,3230,3230,0
|
|
20231101,184200,281634960,3230,3230,3230,3230,0
|
|
20231101,184100,281634960,3230,3230,3230,3230,0
|
|
20231101,184000,281634960,3230,3230,3230,3230,0
|
|
20231101,183900,281634960,3230,3230,3230,3230,0
|
|
20231101,183800,281634960,3230,3230,3230,3230,0
|
|
20231101,183700,281634960,3230,3230,3230,3230,0
|
|
20231101,183600,281634960,3230,3230,3230,3230,0
|
|
20231101,183500,281634960,3230,3230,3230,3230,0
|
|
20231101,183400,281634960,3230,3230,3230,3230,0
|
|
20231101,183300,281634960,3230,3230,3230,3230,0
|
|
20231101,183200,281634960,3230,3230,3230,3230,0
|
|
20231101,183100,281634960,3230,3230,3230,3230,0
|
|
20231101,183000,281634960,3230,3230,3230,3230,0
|
|
20231101,182900,281634960,3230,3230,3230,3230,0
|
|
20231101,182800,281634960,3230,3230,3230,3230,0
|
|
20231101,182700,281634960,3230,3230,3230,3230,0
|
|
20231101,182600,281634960,3230,3230,3230,3230,0
|
|
20231101,182500,281634960,3230,3230,3230,3230,0
|
|
20231101,182400,281634960,3230,3230,3230,3230,0
|
|
20231101,182300,281634960,3230,3230,3230,3230,0
|
|
20231101,182200,281634960,3230,3230,3230,3230,0
|
|
20231101,182100,281634960,3230,3230,3230,3230,0
|
|
20231101,182000,281634960,3230,3230,3230,3230,0
|
|
20231101,181900,281634960,3230,3230,3230,3230,0
|
|
20231101,181800,281634960,3230,3230,3230,3230,0
|
|
20231101,181700,281634960,3230,3230,3230,3230,0
|
|
20231101,181600,281634960,3230,3230,3230,3230,0
|
|
20231101,181500,281634960,3230,3230,3230,3230,3653
|
|
20231101,181400,281634960,3230,3230,3230,3230,0
|
|
20231101,181300,281634960,3230,3230,3230,3230,0
|
|
20231101,181200,281634960,3230,3230,3230,3230,0
|
|
20231101,181100,281634960,3230,3230,3230,3230,0
|
|
20231101,181000,281634960,3230,3230,3230,3230,0
|
|
20231101,180900,281634960,3230,3230,3230,3230,0
|
|
20231101,180800,281634960,3230,3230,3230,3230,0
|
|
20231101,180700,281634960,3230,3230,3230,3230,0
|
|
20231101,180600,281634960,3230,3230,3230,3230,0
|
|
20231101,180500,281634960,3230,3230,3230,3230,0
|
|
20231101,180400,281634960,3230,3230,3230,3230,0
|
|
20231101,180300,281634960,3230,3230,3230,3230,0
|
|
20231101,180200,281634960,3230,3230,3230,3230,0
|
|
20231101,180100,281634960,3230,3230,3230,3230,0
|
|
20231101,180000,281634960,3230,3230,3230,3230,0
|
|
20231101,175900,281634960,3230,3230,3230,3230,0
|
|
20231101,175800,281634960,3230,3230,3230,3230,0
|
|
20231101,175700,281634960,3230,3230,3230,3230,0
|
|
20231101,175600,281634960,3230,3230,3230,3230,0
|
|
20231101,175500,281634960,3230,3230,3230,3230,0
|
|
20231101,175400,281634960,3230,3230,3230,3230,0
|
|
20231101,175300,281634960,3230,3230,3230,3230,0
|
|
20231101,175200,281634960,3230,3230,3230,3230,0
|
|
20231101,175100,281634960,3230,3230,3230,3230,0
|
|
20231101,175000,281634960,3230,3230,3230,3230,0
|
|
20231101,174900,281634960,3230,3230,3230,3230,0
|
|
20231101,174800,281634960,3230,3230,3230,3230,0
|
|
20231101,174700,281634960,3230,3230,3230,3230,0
|
|
20231101,174600,281634960,3230,3230,3230,3230,0
|
|
20231101,174500,281634960,3230,3230,3230,3230,3653
|
|
20231101,174400,281634960,3230,3230,3230,3230,0
|
|
20231101,174300,281634960,3230,3230,3230,3230,0
|
|
20231101,174200,281634960,3230,3230,3230,3230,0
|
|
20231101,174100,281634960,3230,3230,3230,3230,0
|
|
20231101,174000,281634960,3230,3230,3230,3230,0
|
|
20231101,173900,281634960,3230,3230,3230,3230,0
|
|
20231101,173800,281634960,3230,3230,3230,3230,0
|
|
20231101,173700,281634960,3230,3230,3230,3230,0
|
|
20231101,173600,281634960,3230,3230,3230,3230,0
|
|
20231101,173500,281634960,3230,3230,3230,3230,0
|
|
20231101,173400,281634960,3230,3230,3230,3230,0
|
|
20231101,173300,281634960,3230,3230,3230,3230,0
|
|
20231101,173200,281634960,3230,3230,3230,3230,0
|
|
20231101,173100,281634960,3230,3230,3230,3230,0
|
|
20231101,173000,281634960,3230,3230,3230,3230,0
|
|
20231101,172900,281634960,3230,3230,3230,3230,0
|
|
20231101,172800,281634960,3230,3230,3230,3230,0
|
|
20231101,172700,281634960,3230,3230,3230,3230,0
|
|
20231101,172600,281634960,3230,3230,3230,3230,0
|
|
20231101,172500,281634960,3230,3230,3230,3230,0
|
|
20231101,172400,281634960,3230,3230,3230,3230,0
|
|
20231101,172300,281634960,3230,3230,3230,3230,0
|
|
20231101,172200,281634960,3230,3230,3230,3230,0
|
|
20231101,172100,281634960,3230,3230,3230,3230,0
|
|
20231101,172000,281634960,3230,3230,3230,3230,0
|
|
20231101,171900,281634960,3230,3230,3230,3230,0
|
|
20231101,171800,281634960,3230,3230,3230,3230,0
|
|
20231101,171700,281634960,3230,3230,3230,3230,0
|
|
20231101,171600,281634960,3230,3230,3230,3230,0
|
|
20231101,171500,281634960,3230,3230,3230,3230,3653
|
|
20231101,171400,281634960,3230,3230,3230,3230,0
|
|
20231101,171300,281634960,3230,3230,3230,3230,0
|
|
20231101,171200,281634960,3230,3230,3230,3230,0
|
|
20231101,171100,281634960,3230,3230,3230,3230,0
|
|
20231101,171000,281634960,3230,3230,3230,3230,0
|
|
20231101,170900,281634960,3230,3230,3230,3230,0
|
|
20231101,170800,281634960,3230,3230,3230,3230,0
|
|
20231101,170700,281634960,3230,3230,3230,3230,0
|
|
20231101,170600,281634960,3230,3230,3230,3230,0
|
|
20231101,170500,281634960,3230,3230,3230,3230,0
|
|
20231101,170400,281634960,3230,3230,3230,3230,0
|
|
20231101,170300,281634960,3230,3230,3230,3230,0
|
|
20231101,170200,281634960,3230,3230,3230,3230,0
|
|
20231101,170100,281634960,3230,3230,3230,3230,0
|
|
20231101,170000,281634960,3230,3230,3230,3230,0
|
|
20231101,165900,281634960,3230,3230,3230,3230,0
|
|
20231101,165800,281634960,3230,3230,3230,3230,0
|
|
20231101,165700,281634960,3230,3230,3230,3230,0
|
|
20231101,165600,281634960,3230,3230,3230,3230,0
|
|
20231101,165500,281634960,3230,3230,3230,3230,0
|
|
20231101,165400,281634960,3230,3230,3230,3230,0
|
|
20231101,165300,281634960,3230,3230,3230,3230,0
|
|
20231101,165200,281634960,3230,3230,3230,3230,0
|
|
20231101,165100,281634960,3230,3230,3230,3230,0
|
|
20231101,165000,281634960,3230,3230,3230,3230,0
|
|
20231101,164900,281634960,3230,3230,3230,3230,0
|
|
20231101,164800,281634960,3230,3230,3230,3230,0
|
|
20231101,164700,281634960,3230,3230,3230,3230,0
|
|
20231101,164600,281634960,3230,3230,3230,3230,0
|
|
20231101,164500,281634960,3230,3230,3230,3230,3653
|
|
20231101,164400,281634960,3230,3230,3230,3230,0
|
|
20231101,164300,281634960,3230,3230,3230,3230,0
|
|
20231101,164200,281634960,3230,3230,3230,3230,0
|
|
20231101,164100,281634960,3230,3230,3230,3230,0
|
|
20231101,164000,281634960,3230,3230,3230,3230,0
|
|
20231101,163900,281634960,3230,3230,3230,3230,0
|
|
20231101,163800,281634960,3230,3230,3230,3230,0
|
|
20231101,163700,281634960,3230,3230,3230,3230,0
|
|
20231101,163600,281634960,3230,3230,3230,3230,0
|
|
20231101,163500,281634960,3230,3230,3230,3230,0
|
|
20231101,163400,281634960,3230,3230,3230,3230,0
|
|
20231101,163300,281634960,3230,3230,3230,3230,0
|
|
20231101,163200,281634960,3230,3230,3230,3230,0
|
|
20231101,163100,281634960,3230,3230,3230,3230,0
|
|
20231101,163000,281634960,3230,3230,3230,3230,0
|
|
20231101,162900,281634960,3230,3230,3230,3230,0
|
|
20231101,162800,281634960,3230,3230,3230,3230,0
|
|
20231101,162700,281634960,3230,3230,3230,3230,0
|
|
20231101,162600,281634960,3230,3230,3230,3230,0
|
|
20231101,162500,281634960,3230,3230,3230,3230,0
|
|
20231101,162400,281634960,3230,3230,3230,3230,0
|
|
20231101,162300,281634960,3230,3230,3230,3230,0
|
|
20231101,162200,281634960,3230,3230,3230,3230,0
|
|
20231101,162100,281634960,3230,3230,3230,3230,0
|
|
20231101,162000,281634960,3230,3230,3230,3230,0
|
|
20231101,161900,281634960,3230,3230,3230,3230,0
|
|
20231101,161800,281634960,3230,3230,3230,3230,0
|
|
20231101,161700,281634960,3230,3230,3230,3230,0
|
|
20231101,161600,281634960,3230,3230,3230,3230,0
|
|
20231101,161500,281634960,3230,3230,3230,3230,3653
|
|
20231101,161400,281634960,3230,3230,3230,3230,0
|
|
20231101,161300,281634960,3230,3230,3230,3230,0
|
|
20231101,161200,281634960,3230,3230,3230,3230,0
|
|
20231101,161100,281634960,3230,3230,3230,3230,0
|
|
20231101,161000,281634960,3230,3230,3230,3230,0
|
|
20231101,160900,281634960,3230,3230,3230,3230,0
|
|
20231101,160800,281634960,3230,3230,3230,3230,0
|
|
20231101,160700,281634960,3230,3230,3230,3230,0
|
|
20231101,160600,281634960,3230,3230,3230,3230,0
|
|
20231101,160500,281634960,3230,3230,3230,3230,0
|
|
20231101,160400,281634960,3230,3230,3230,3230,0
|
|
20231101,160300,281634960,3230,3230,3230,3230,0
|
|
20231101,160200,281634960,3230,3230,3230,3230,0
|
|
20231101,160100,281634960,3230,3230,3230,3230,0
|
|
20231101,160000,281634960,3230,3230,3230,3230,0
|
|
20231101,155900,281634960,3230,3230,3230,3230,0
|
|
20231101,155800,281634960,3230,3230,3230,3230,0
|
|
20231101,155700,281634960,3230,3230,3230,3230,0
|
|
20231101,155600,281634960,3230,3230,3230,3230,0
|
|
20231101,155500,281634960,3230,3230,3230,3230,0
|
|
20231101,155400,281634960,3230,3230,3230,3230,0
|
|
20231101,155300,281634960,3230,3230,3230,3230,0
|
|
20231101,155200,281634960,3230,3230,3230,3230,0
|
|
20231101,155100,281634960,3230,3230,3230,3230,0
|
|
20231101,155000,281634960,3230,3230,3230,3230,0
|
|
20231101,154900,281634960,3230,3230,3230,3230,0
|
|
20231101,154800,281634960,3230,3230,3230,3230,0
|
|
20231101,154700,281634960,3230,3230,3230,3230,0
|
|
20231101,154600,281634960,3230,3230,3230,3230,0
|
|
20231101,154500,281634960,3230,3230,3230,3230,3653
|
|
20231101,154400,281634960,3230,3230,3230,3230,0
|
|
20231101,154300,281634960,3230,3230,3230,3230,0
|
|
20231101,154200,281634960,3230,3230,3230,3230,0
|
|
20231101,154100,281634960,3230,3230,3230,3230,0
|
|
20231101,154000,281634960,3230,3230,3230,3230,0
|
|
20231101,153900,281634960,3230,3230,3230,3230,0
|
|
20231101,153800,281634960,3230,3230,3230,3230,0
|
|
20231101,153700,281634960,3230,3230,3230,3230,0
|
|
20231101,153600,281634960,3230,3230,3230,3230,0
|
|
20231101,153500,281634960,3230,3230,3230,3230,0
|
|
20231101,153400,281634960,3230,3230,3230,3230,0
|
|
20231101,153300,281634960,3230,3230,3230,3230,0
|
|
20231101,153200,281634960,3230,3230,3230,3230,0
|
|
20231101,153100,281634960,3230,3230,3230,3230,0
|
|
20231101,153000,281634960,3230,3230,3230,3230,3653
|
|
20231101,152900,269835770,3230,3230,3230,3230,0
|
|
20231101,152800,269835770,3230,3230,3230,3230,0
|
|
20231101,152700,269835770,3230,3230,3230,3230,0
|
|
20231101,152600,269835770,3230,3230,3230,3230,0
|
|
20231101,152500,269835770,3230,3230,3230,3230,0
|
|
20231101,152400,269835770,3230,3230,3230,3230,0
|
|
20231101,152300,269835770,3230,3230,3230,3230,0
|
|
20231101,152200,269835770,3230,3230,3230,3230,0
|
|
20231101,152100,269835770,3230,3230,3230,3230,0
|
|
20231101,152000,269835770,3230,3230,3230,3230,0
|
|
20231101,151900,269835770,3230,3235,3235,3230,1184
|
|
20231101,151800,266006450,3235,3235,3235,3235,0
|
|
20231101,151700,266006450,3235,3235,3235,3235,15
|
|
20231101,151600,265957925,3230,3230,3235,3230,1619
|
|
20231101,151500,260728460,3235,3235,3235,3235,100
|
|
20231101,151400,260404960,3230,3230,3230,3230,700
|
|
20231101,151300,258143960,3235,3230,3235,3230,8
|
|
20231101,151200,258118105,3235,3230,3235,3230,1307
|
|
20231101,151100,253896245,3235,3235,3235,3235,100
|
|
20231101,151000,253572745,3230,3230,3230,3230,60
|
|
20231101,150900,253378945,3235,3235,3235,3235,3
|
|
20231101,150800,253369240,3235,3235,3235,3235,0
|
|
20231101,150700,253369240,3235,3230,3235,3230,1153
|
|
20231101,150600,249645045,3230,3230,3230,3230,972
|
|
20231101,150500,246505485,3235,3235,3235,3235,0
|
|
20231101,150400,246505485,3235,3235,3235,3235,0
|
|
20231101,150300,246505485,3235,3235,3235,3235,174
|
|
20231101,150200,245942595,3235,3235,3235,3235,50
|
|
20231101,150100,245780845,3235,3235,3235,3235,0
|
|
20231101,150000,245780845,3235,3235,3235,3235,0
|
|
20231101,145900,245780845,3235,3235,3235,3235,0
|
|
20231101,145800,245780845,3235,3235,3235,3235,1000
|
|
20231101,145700,242545845,3235,3235,3235,3235,0
|
|
20231101,145600,242545845,3235,3235,3235,3235,0
|
|
20231101,145500,242545845,3235,3235,3235,3235,0
|
|
20231101,145400,242545845,3235,3235,3235,3235,0
|
|
20231101,145300,242545845,3235,3235,3235,3235,0
|
|
20231101,145200,242545845,3235,3235,3235,3235,0
|
|
20231101,145100,242545845,3235,3235,3235,3235,96
|
|
20231101,145000,242235285,3235,3235,3235,3235,0
|
|
20231101,144900,242235285,3235,3235,3235,3235,0
|
|
20231101,144800,242235285,3235,3235,3235,3235,0
|
|
20231101,144700,242235285,3235,3235,3235,3235,0
|
|
20231101,144600,242235285,3235,3235,3235,3235,6
|
|
20231101,144500,242215875,3235,3235,3235,3235,1
|
|
20231101,144400,242212640,3230,3230,3230,3230,309
|
|
20231101,144300,241214570,3235,3235,3235,3235,0
|
|
20231101,144200,241214570,3235,3235,3235,3235,0
|
|
20231101,144100,241214570,3235,3235,3235,3235,0
|
|
20231101,144000,241214570,3235,3235,3235,3235,100
|
|
20231101,143900,240891070,3235,3235,3235,3235,0
|
|
20231101,143800,240891070,3235,3235,3235,3235,0
|
|
20231101,143700,240891070,3235,3235,3235,3235,2
|
|
20231101,143600,240884600,3235,3235,3235,3235,1
|
|
20231101,143500,240881365,3230,3230,3230,3230,0
|
|
20231101,143400,240881365,3230,3230,3230,3230,0
|
|
20231101,143300,240881365,3230,3230,3230,3230,0
|
|
20231101,143200,240881365,3230,3235,3235,3230,18
|
|
20231101,143100,240823220,3230,3230,3230,3230,0
|
|
20231101,143000,240823220,3230,3230,3230,3230,0
|
|
20231101,142900,240823220,3230,3230,3230,3230,0
|
|
20231101,142800,240823220,3230,3230,3230,3230,0
|
|
20231101,142700,240823220,3230,3230,3230,3230,0
|
|
20231101,142600,240823220,3230,3230,3230,3230,15
|
|
20231101,142500,240774770,3235,3235,3235,3235,0
|
|
20231101,142400,240774770,3235,3235,3235,3235,154
|
|
20231101,142300,240276580,3235,3235,3235,3235,0
|
|
20231101,142200,240276580,3235,3235,3235,3235,166
|
|
20231101,142100,239739570,3235,3235,3235,3235,0
|
|
20231101,142000,239739570,3235,3235,3235,3235,0
|
|
20231101,141900,239739570,3235,3235,3235,3235,0
|
|
20231101,141800,239739570,3235,3235,3235,3235,0
|
|
20231101,141700,239739570,3235,3235,3235,3235,0
|
|
20231101,141600,239739570,3235,3235,3235,3235,0
|
|
20231101,141500,239739570,3235,3235,3235,3235,0
|
|
20231101,141400,239739570,3235,3235,3235,3235,0
|
|
20231101,141300,239739570,3235,3235,3235,3235,5
|
|
20231101,141200,239723395,3235,3230,3235,3230,545
|
|
20231101,141100,237960545,3235,3235,3235,3235,0
|
|
20231101,141000,237960545,3235,3235,3235,3235,200
|
|
20231101,140900,237313545,3235,3235,3235,3235,200
|
|
20231101,140800,236666545,3235,3235,3235,3235,0
|
|
20231101,140700,236666545,3235,3235,3235,3235,350
|
|
20231101,140600,235534295,3240,3240,3240,3240,0
|
|
20231101,140500,235534295,3240,3240,3240,3240,50
|
|
20231101,140400,235372295,3240,3240,3240,3240,0
|
|
20231101,140300,235372295,3240,3240,3240,3240,12
|
|
20231101,140200,235333415,3240,3240,3240,3240,5
|
|
20231101,140100,235317215,3240,3235,3240,3235,260
|
|
20231101,140000,234476100,3235,3230,3235,3230,703
|
|
20231101,135900,232205405,3235,3235,3235,3235,28
|
|
20231101,135800,232114825,3235,3235,3235,3235,0
|
|
20231101,135700,232114825,3235,3235,3235,3235,61
|
|
20231101,135600,231917490,3235,3235,3235,3235,0
|
|
20231101,135500,231917490,3235,3235,3235,3235,0
|
|
20231101,135400,231917490,3235,3235,3235,3235,0
|
|
20231101,135300,231917490,3235,3235,3235,3235,50
|
|
20231101,135200,231755740,3240,3240,3240,3240,0
|
|
20231101,135100,231755740,3240,3240,3240,3240,0
|
|
20231101,135000,231755740,3240,3240,3240,3240,1
|
|
20231101,134900,231752500,3230,3230,3230,3230,641
|
|
20231101,134800,229682070,3240,3240,3240,3240,0
|
|
20231101,134700,229682070,3240,3240,3240,3240,0
|
|
20231101,134600,229682070,3240,3240,3240,3240,0
|
|
20231101,134500,229682070,3240,3240,3240,3240,1
|
|
20231101,134400,229678830,3230,3230,3230,3230,0
|
|
20231101,134300,229678830,3230,3230,3230,3230,200
|
|
20231101,134200,229032830,3240,3230,3240,3230,882
|
|
20231101,134100,226183960,3235,3235,3235,3235,11
|
|
20231101,134000,226148375,3235,3235,3235,3235,0
|
|
20231101,133900,226148375,3235,3235,3235,3235,0
|
|
20231101,133800,226148375,3235,3235,3235,3235,0
|
|
20231101,133700,226148375,3235,3235,3235,3235,0
|
|
20231101,133600,226148375,3235,3235,3235,3235,926
|
|
20231101,133500,223152765,3235,3235,3235,3235,0
|
|
20231101,133400,223152765,3235,3235,3235,3235,10
|
|
20231101,133300,223120415,3235,3235,3235,3235,13
|
|
20231101,133200,223078360,3230,3230,3230,3230,0
|
|
20231101,133100,223078360,3230,3230,3230,3230,0
|
|
20231101,133000,223078360,3230,3230,3230,3230,0
|
|
20231101,132900,223078360,3230,3230,3230,3230,0
|
|
20231101,132800,223078360,3230,3230,3230,3230,0
|
|
20231101,132700,223078360,3230,3230,3230,3230,0
|
|
20231101,132600,223078360,3230,3230,3230,3230,1
|
|
20231101,132500,223075130,3235,3235,3235,3235,0
|
|
20231101,132400,223075130,3235,3235,3235,3235,0
|
|
20231101,132300,223075130,3235,3235,3235,3235,0
|
|
20231101,132200,223075130,3235,3235,3235,3235,1
|
|
20231101,132100,223071895,3235,3235,3235,3235,0
|
|
20231101,132000,223071895,3235,3235,3235,3235,0
|
|
20231101,131900,223071895,3235,3235,3235,3235,20
|
|
20231101,131800,223007195,3235,3235,3235,3235,100
|
|
20231101,131700,222683695,3235,3235,3235,3235,0
|
|
20231101,131600,222683695,3235,3235,3235,3235,0
|
|
20231101,131500,222683695,3235,3235,3235,3235,0
|
|
20231101,131400,222683695,3235,3235,3235,3235,0
|
|
20231101,131300,222683695,3235,3235,3235,3235,0
|
|
20231101,131200,222683695,3235,3235,3235,3235,0
|
|
20231101,131100,222683695,3235,3235,3235,3235,0
|
|
20231101,131000,222683695,3235,3235,3235,3235,0
|
|
20231101,130900,222683695,3235,3235,3235,3235,0
|
|
20231101,130800,222683695,3235,3235,3235,3235,0
|
|
20231101,130700,222683695,3235,3235,3235,3235,0
|
|
20231101,130600,222683695,3235,3235,3235,3235,1
|
|
20231101,130500,222680460,3225,3225,3225,3225,0
|
|
20231101,130400,222680460,3225,3235,3235,3225,9211
|
|
20231101,130300,192918645,3235,3240,3240,3235,320
|
|
20231101,130200,191882545,3245,3245,3245,3245,0
|
|
20231101,130100,191882545,3245,3245,3245,3245,0
|
|
20231101,130000,191882545,3245,3245,3245,3245,0
|
|
20231101,125900,191882545,3245,3245,3245,3245,0
|
|
20231101,125800,191882545,3245,3245,3245,3245,10
|
|
20231101,125700,191850095,3245,3245,3245,3245,0
|
|
20231101,125600,191850095,3245,3245,3245,3245,0
|
|
20231101,125500,191850095,3245,3245,3245,3245,0
|
|
20231101,125400,191850095,3245,3245,3245,3245,0
|
|
20231101,125300,191850095,3245,3245,3245,3245,0
|
|
20231101,125200,191850095,3245,3245,3245,3245,0
|
|
20231101,125100,191850095,3245,3245,3245,3245,1
|
|
20231101,125000,191846850,3240,3240,3240,3240,0
|
|
20231101,124900,191846850,3240,3240,3240,3240,0
|
|
20231101,124800,191846850,3240,3240,3240,3240,1000
|
|
20231101,124700,188606850,3245,3245,3245,3245,155
|
|
20231101,124600,188103875,3250,3250,3250,3250,0
|
|
20231101,124500,188103875,3250,3250,3250,3250,0
|
|
20231101,124400,188103875,3250,3250,3250,3250,0
|
|
20231101,124300,188103875,3250,3250,3250,3250,0
|
|
20231101,124200,188103875,3250,3250,3250,3250,2500
|
|
20231101,124100,179978875,3255,3255,3255,3255,0
|
|
20231101,124000,179978875,3255,3255,3255,3255,0
|
|
20231101,123900,179978875,3255,3255,3255,3255,0
|
|
20231101,123800,179978875,3255,3255,3255,3255,0
|
|
20231101,123700,179978875,3255,3255,3255,3255,0
|
|
20231101,123600,179978875,3255,3250,3255,3250,230
|
|
20231101,123500,179231340,3250,3250,3250,3250,0
|
|
20231101,123400,179231340,3250,3250,3250,3250,65
|
|
20231101,123300,179020090,3245,3245,3245,3245,0
|
|
20231101,123200,179020090,3245,3245,3245,3245,0
|
|
20231101,123100,179020090,3245,3245,3245,3245,0
|
|
20231101,123000,179020090,3245,3245,3245,3245,0
|
|
20231101,122900,179020090,3245,3245,3245,3245,100
|
|
20231101,122800,178695590,3245,3245,3245,3245,0
|
|
20231101,122700,178695590,3245,3245,3245,3245,0
|
|
20231101,122600,178695590,3245,3245,3245,3245,0
|
|
20231101,122500,178695590,3245,3240,3250,3240,789
|
|
20231101,122400,176136985,3240,3240,3240,3240,0
|
|
20231101,122300,176136985,3240,3240,3240,3240,0
|
|
20231101,122200,176136985,3240,3240,3240,3240,0
|
|
20231101,122100,176136985,3240,3240,3240,3240,0
|
|
20231101,122000,176136985,3240,3240,3240,3240,0
|
|
20231101,121900,176136985,3240,3240,3240,3240,10
|
|
20231101,121800,176104585,3240,3240,3240,3240,0
|
|
20231101,121700,176104585,3240,3240,3240,3240,0
|
|
20231101,121600,176104585,3240,3240,3240,3240,0
|
|
20231101,121500,176104585,3240,3240,3240,3240,2
|
|
20231101,121400,176098105,3240,3240,3240,3240,0
|
|
20231101,121300,176098105,3240,3240,3240,3240,0
|
|
20231101,121200,176098105,3240,3240,3240,3240,0
|
|
20231101,121100,176098105,3240,3240,3240,3240,1
|
|
20231101,121000,176094865,3235,3235,3235,3235,0
|
|
20231101,120900,176094865,3235,3235,3235,3235,7
|
|
20231101,120800,176072220,3235,3235,3235,3235,11
|
|
20231101,120700,176036635,3235,3235,3235,3235,1
|
|
20231101,120600,176033400,3240,3235,3240,3235,4
|
|
20231101,120500,176020450,3235,3235,3235,3235,1
|
|
20231101,120400,176017215,3225,3225,3225,3225,0
|
|
20231101,120300,176017215,3225,3225,3225,3225,0
|
|
20231101,120200,176017215,3225,3225,3225,3225,0
|
|
20231101,120100,176017215,3225,3230,3230,3225,937
|
|
20231101,120000,172991025,3235,3235,3235,3235,0
|
|
20231101,115900,172991025,3235,3235,3235,3235,0
|
|
20231101,115800,172991025,3235,3235,3235,3235,0
|
|
20231101,115700,172991025,3235,3235,3235,3235,0
|
|
20231101,115600,172991025,3235,3235,3235,3235,13
|
|
20231101,115500,172948970,3235,3235,3235,3235,0
|
|
20231101,115400,172948970,3235,3235,3235,3235,0
|
|
20231101,115300,172948970,3235,3235,3235,3235,0
|
|
20231101,115200,172948970,3235,3235,3235,3235,0
|
|
20231101,115100,172948970,3235,3235,3235,3235,0
|
|
20231101,115000,172948970,3235,3235,3235,3235,37
|
|
20231101,114900,172829275,3235,3235,3235,3235,0
|
|
20231101,114800,172829275,3235,3235,3235,3235,0
|
|
20231101,114700,172829275,3235,3235,3235,3235,1
|
|
20231101,114600,172826040,3235,3235,3235,3235,0
|
|
20231101,114500,172826040,3235,3235,3235,3235,1
|
|
20231101,114400,172822805,3235,3235,3235,3235,581
|
|
20231101,114300,170943270,3235,3235,3235,3235,0
|
|
20231101,114200,170943270,3235,3230,3235,3230,20
|
|
20231101,114100,170878655,3230,3230,3230,3230,200
|
|
20231101,114000,170232655,3230,3230,3230,3230,309
|
|
20231101,113900,169234585,3230,3230,3230,3230,211
|
|
20231101,113800,168553055,3230,3230,3230,3230,0
|
|
20231101,113700,168553055,3230,3230,3230,3230,0
|
|
20231101,113600,168553055,3230,3230,3230,3230,0
|
|
20231101,113500,168553055,3230,3230,3230,3230,4
|
|
20231101,113400,168540135,3230,3230,3230,3230,0
|
|
20231101,113300,168540135,3230,3230,3230,3230,0
|
|
20231101,113200,168540135,3230,3230,3230,3230,259
|
|
20231101,113100,167703565,3230,3230,3230,3230,0
|
|
20231101,113000,167703565,3230,3230,3230,3230,0
|
|
20231101,112900,167703565,3230,3230,3230,3230,0
|
|
20231101,112800,167703565,3230,3235,3235,3230,371
|
|
20231101,112700,166505230,3235,3235,3235,3235,0
|
|
20231101,112600,166505230,3235,3235,3235,3235,0
|
|
20231101,112500,166505230,3235,3235,3235,3235,0
|
|
20231101,112400,166505230,3235,3235,3235,3235,0
|
|
20231101,112300,166505230,3235,3235,3235,3235,0
|
|
20231101,112200,166505230,3235,3235,3235,3235,0
|
|
20231101,112100,166505230,3235,3235,3235,3235,0
|
|
20231101,112000,166505230,3235,3235,3235,3235,0
|
|
20231101,111900,166505230,3235,3235,3235,3235,100
|
|
20231101,111800,166181730,3235,3235,3235,3235,0
|
|
20231101,111700,166181730,3235,3235,3235,3235,0
|
|
20231101,111600,166181730,3235,3235,3235,3235,0
|
|
20231101,111500,166181730,3235,3235,3235,3235,0
|
|
20231101,111400,166181730,3235,3235,3235,3235,0
|
|
20231101,111300,166181730,3235,3235,3235,3235,1
|
|
20231101,111200,166178495,3235,3235,3235,3235,0
|
|
20231101,111100,166178495,3235,3235,3235,3235,0
|
|
20231101,111000,166178495,3235,3235,3235,3235,2
|
|
20231101,110900,166172025,3225,3225,3225,3225,0
|
|
20231101,110800,166172025,3225,3225,3225,3225,5
|
|
20231101,110700,166155900,3225,3225,3225,3225,0
|
|
20231101,110600,166155900,3225,3225,3225,3225,38
|
|
20231101,110500,166033350,3225,3225,3225,3225,0
|
|
20231101,110400,166033350,3225,3225,3225,3225,0
|
|
20231101,110300,166033350,3225,3225,3225,3225,0
|
|
20231101,110200,166033350,3225,3225,3225,3225,1900
|
|
20231101,110100,159905850,3225,3225,3225,3225,1
|
|
20231101,110000,159902625,3230,3230,3230,3230,0
|
|
20231101,105900,159902625,3230,3230,3230,3230,100
|
|
20231101,105800,159579625,3230,3230,3230,3230,0
|
|
20231101,105700,159579625,3230,3230,3230,3230,0
|
|
20231101,105600,159579625,3230,3230,3230,3230,0
|
|
20231101,105500,159579625,3230,3230,3230,3230,0
|
|
20231101,105400,159579625,3230,3230,3230,3230,511
|
|
20231101,105300,157929095,3235,3235,3235,3235,0
|
|
20231101,105200,157929095,3235,3235,3235,3235,0
|
|
20231101,105100,157929095,3235,3235,3235,3235,0
|
|
20231101,105000,157929095,3235,3235,3235,3235,0
|
|
20231101,104900,157929095,3235,3235,3235,3235,0
|
|
20231101,104800,157929095,3235,3235,3235,3235,0
|
|
20231101,104700,157929095,3235,3235,3235,3235,0
|
|
20231101,104600,157929095,3235,3235,3235,3235,309
|
|
20231101,104500,156929480,3235,3235,3235,3235,0
|
|
20231101,104400,156929480,3235,3235,3235,3235,0
|
|
20231101,104300,156929480,3235,3235,3235,3235,0
|
|
20231101,104200,156929480,3235,3235,3235,3235,0
|
|
20231101,104100,156929480,3235,3230,3235,3230,160
|
|
20231101,104000,156412660,3225,3225,3225,3225,0
|
|
20231101,103900,156412660,3225,3225,3225,3225,463
|
|
20231101,103800,154919485,3225,3225,3225,3225,346
|
|
20231101,103700,153803635,3230,3230,3230,3230,31
|
|
20231101,103600,153703505,3240,3240,3240,3240,0
|
|
20231101,103500,153703505,3240,3240,3240,3240,0
|
|
20231101,103400,153703505,3240,3235,3240,3235,50
|
|
20231101,103300,153541510,3240,3240,3240,3240,0
|
|
20231101,103200,153541510,3240,3235,3240,3235,50
|
|
20231101,103100,153379740,3225,3225,3225,3225,10
|
|
20231101,103000,153347490,3235,3235,3235,3235,0
|
|
20231101,102900,153347490,3235,3235,3235,3235,0
|
|
20231101,102800,153347490,3235,3235,3235,3235,560
|
|
20231101,102700,151535890,3230,3230,3230,3230,404
|
|
20231101,102600,150230970,3230,3230,3230,3230,0
|
|
20231101,102500,150230970,3230,3235,3235,3230,337
|
|
20231101,102400,149140915,3235,3235,3235,3235,10
|
|
20231101,102300,149108565,3235,3235,3235,3235,0
|
|
20231101,102200,149108565,3235,3235,3235,3235,0
|
|
20231101,102100,149108565,3235,3235,3235,3235,0
|
|
20231101,102000,149108565,3235,3235,3235,3235,100
|
|
20231101,101900,148785065,3220,3220,3220,3220,0
|
|
20231101,101800,148785065,3220,3225,3225,3220,3714
|
|
20231101,101700,136811685,3235,3235,3235,3235,147
|
|
20231101,101600,136336140,3225,3225,3225,3225,1500
|
|
20231101,101500,131498640,3225,3225,3225,3225,705
|
|
20231101,101400,129225015,3225,3225,3225,3225,2453
|
|
20231101,101300,121314090,3230,3230,3230,3230,0
|
|
20231101,101200,121314090,3230,3230,3230,3230,1547
|
|
20231101,101100,116317280,3230,3230,3230,3230,2004
|
|
20231101,101000,109844360,3235,3230,3235,3230,2020
|
|
20231101,100900,103319660,3235,3235,3235,3235,266
|
|
20231101,100800,102459150,3230,3230,3230,3230,2550
|
|
20231101,100700,94222650,3235,3230,3235,3230,2267
|
|
20231101,100600,86897240,3235,3235,3235,3235,1111
|
|
20231101,100500,83303155,3240,3240,3240,3240,0
|
|
20231101,100400,83303155,3240,3240,3240,3240,0
|
|
20231101,100300,83303155,3240,3240,3240,3240,0
|
|
20231101,100200,83303155,3240,3240,3240,3240,1
|
|
20231101,100100,83299915,3240,3240,3240,3240,0
|
|
20231101,100000,83299915,3240,3240,3240,3240,0
|
|
20231101,095900,83299915,3240,3240,3240,3240,100
|
|
20231101,095800,82975915,3235,3235,3235,3235,0
|
|
20231101,095700,82975915,3235,3235,3235,3235,1075
|
|
20231101,095600,79498290,3240,3240,3240,3240,0
|
|
20231101,095500,79498290,3240,3240,3240,3240,40
|
|
20231101,095400,79368690,3240,3240,3240,3240,1
|
|
20231101,095300,79365450,3240,3240,3240,3240,0
|
|
20231101,095200,79365450,3240,3240,3240,3240,35
|
|
20231101,095100,79252050,3235,3235,3235,3235,0
|
|
20231101,095000,79252050,3235,3235,3235,3235,812
|
|
20231101,094900,76625230,3235,3235,3235,3235,0
|
|
20231101,094800,76625230,3235,3230,3235,3230,376
|
|
20231101,094700,75410745,3230,3225,3230,3225,2
|
|
20231101,094600,75404290,3230,3230,3230,3230,3
|
|
20231101,094500,75394600,3230,3230,3230,3230,0
|
|
20231101,094400,75394600,3230,3230,3230,3230,0
|
|
20231101,094300,75394600,3230,3230,3230,3230,1887
|
|
20231101,094200,69299590,3230,3230,3230,3230,0
|
|
20231101,094100,69299590,3230,3225,3230,3225,3575
|
|
20231101,094000,57757340,3230,3230,3230,3230,2002
|
|
20231101,093900,51290880,3230,3235,3235,3230,1141
|
|
20231101,093800,47603670,3245,3245,3245,3245,7
|
|
20231101,093700,47580955,3240,3250,3250,3240,50
|
|
20231101,093600,47418940,3250,3250,3250,3250,0
|
|
20231101,093500,47418940,3250,3250,3250,3250,0
|
|
20231101,093400,47418940,3250,3250,3250,3250,1
|
|
20231101,093300,47415690,3260,3245,3260,3245,44
|
|
20231101,093200,47272810,3245,3245,3245,3245,35
|
|
20231101,093100,47159235,3245,3245,3245,3245,51
|
|
20231101,093000,46993740,3245,3245,3245,3245,0
|
|
20231101,092900,46993740,3245,3255,3260,3245,23
|
|
20231101,092800,46918890,3260,3260,3260,3260,0
|
|
20231101,092700,46918890,3260,3260,3260,3260,0
|
|
20231101,092600,46918890,3260,3260,3260,3260,0
|
|
20231101,092500,46918890,3260,3260,3260,3260,0
|
|
20231101,092400,46918890,3260,3250,3260,3250,60
|
|
20231101,092300,46723300,3265,3245,3265,3245,52
|
|
20231101,092200,46553745,3260,3245,3260,3235,3042
|
|
20231101,092100,36712355,3245,3240,3245,3240,777
|
|
20231101,092000,34191625,3235,3245,3260,3235,1006
|
|
20231101,091900,30933430,3240,3255,3260,3240,2510
|
|
20231101,091800,22797165,3245,3260,3260,3245,1661
|
|
20231101,091700,17406715,3255,3255,3255,3255,0
|
|
20231101,091600,17406715,3255,3255,3255,3255,1
|
|
20231101,091500,17403460,3245,3245,3245,3245,0
|
|
20231101,091400,17403460,3245,3245,3255,3245,591
|
|
20231101,091300,15481175,3240,3240,3240,3240,0
|
|
20231101,091200,15481175,3240,3240,3240,3240,0
|
|
20231101,091100,15481175,3240,3240,3240,3240,0
|
|
20231101,091000,15481175,3240,3240,3240,3240,0
|
|
20231101,090900,15481175,3240,3240,3240,3240,0
|
|
20231101,090800,15481175,3240,3240,3240,3240,8
|
|
20231101,090700,15455255,3245,3245,3245,3245,0
|
|
20231101,090600,15455255,3245,3240,3245,3240,12
|
|
20231101,090500,15416365,3240,3240,3240,3240,0
|
|
20231101,090400,15416365,3240,3240,3240,3240,90
|
|
20231101,090300,15124765,3240,3240,3240,3240,0
|
|
20231101,090200,15124765,3240,3255,3255,3240,11
|
|
20231101,090100,15088990,3255,3255,3255,3255,1018
|
|
20231101,090000,11775400,3235,3235,3235,3235,3640
|