646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194300,67415720,3315,3315,3315,3315,824
|
|
20231101,194200,67415720,3315,3315,3315,3315,0
|
|
20231101,194100,67415720,3315,3315,3315,3315,0
|
|
20231101,194000,67415720,3315,3315,3315,3315,0
|
|
20231101,193900,67415720,3315,3315,3315,3315,0
|
|
20231101,193800,67415720,3315,3315,3315,3315,0
|
|
20231101,193700,67415720,3315,3315,3315,3315,0
|
|
20231101,193600,67415720,3315,3315,3315,3315,0
|
|
20231101,193500,67415720,3315,3315,3315,3315,0
|
|
20231101,193400,67415720,3315,3315,3315,3315,0
|
|
20231101,193300,67415720,3315,3315,3315,3315,0
|
|
20231101,193200,67415720,3315,3315,3315,3315,0
|
|
20231101,193100,67415720,3315,3315,3315,3315,0
|
|
20231101,193000,67415720,3315,3315,3315,3315,0
|
|
20231101,192900,67415720,3315,3315,3315,3315,0
|
|
20231101,192800,67415720,3315,3315,3315,3315,0
|
|
20231101,192700,67415720,3315,3315,3315,3315,0
|
|
20231101,192600,67415720,3315,3315,3315,3315,0
|
|
20231101,192500,67415720,3315,3315,3315,3315,0
|
|
20231101,192400,67415720,3315,3315,3315,3315,0
|
|
20231101,192300,67415720,3315,3315,3315,3315,0
|
|
20231101,192200,67415720,3315,3315,3315,3315,0
|
|
20231101,192100,67415720,3315,3315,3315,3315,0
|
|
20231101,192000,67415720,3315,3315,3315,3315,0
|
|
20231101,191900,67415720,3315,3315,3315,3315,0
|
|
20231101,191800,67415720,3315,3315,3315,3315,0
|
|
20231101,191700,67415720,3315,3315,3315,3315,0
|
|
20231101,191600,67415720,3315,3315,3315,3315,0
|
|
20231101,191500,67415720,3315,3315,3315,3315,0
|
|
20231101,191400,67415720,3315,3315,3315,3315,0
|
|
20231101,191300,67415720,3315,3315,3315,3315,824
|
|
20231101,191200,67415720,3315,3315,3315,3315,0
|
|
20231101,191100,67415720,3315,3315,3315,3315,0
|
|
20231101,191000,67415720,3315,3315,3315,3315,0
|
|
20231101,190900,67415720,3315,3315,3315,3315,0
|
|
20231101,190800,67415720,3315,3315,3315,3315,0
|
|
20231101,190700,67415720,3315,3315,3315,3315,0
|
|
20231101,190600,67415720,3315,3315,3315,3315,0
|
|
20231101,190500,67415720,3315,3315,3315,3315,0
|
|
20231101,190400,67415720,3315,3315,3315,3315,0
|
|
20231101,190300,67415720,3315,3315,3315,3315,0
|
|
20231101,190200,67415720,3315,3315,3315,3315,0
|
|
20231101,190100,67415720,3315,3315,3315,3315,0
|
|
20231101,190000,67415720,3315,3315,3315,3315,0
|
|
20231101,185900,67415720,3315,3315,3315,3315,0
|
|
20231101,185800,67415720,3315,3315,3315,3315,0
|
|
20231101,185700,67415720,3315,3315,3315,3315,0
|
|
20231101,185600,67415720,3315,3315,3315,3315,0
|
|
20231101,185500,67415720,3315,3315,3315,3315,0
|
|
20231101,185400,67415720,3315,3315,3315,3315,0
|
|
20231101,185300,67415720,3315,3315,3315,3315,0
|
|
20231101,185200,67415720,3315,3315,3315,3315,0
|
|
20231101,185100,67415720,3315,3315,3315,3315,0
|
|
20231101,185000,67415720,3315,3315,3315,3315,0
|
|
20231101,184900,67415720,3315,3315,3315,3315,0
|
|
20231101,184800,67415720,3315,3315,3315,3315,0
|
|
20231101,184700,67415720,3315,3315,3315,3315,0
|
|
20231101,184600,67415720,3315,3315,3315,3315,0
|
|
20231101,184500,67415720,3315,3315,3315,3315,0
|
|
20231101,184400,67415720,3315,3315,3315,3315,0
|
|
20231101,184300,67415720,3315,3315,3315,3315,824
|
|
20231101,184200,67415720,3315,3315,3315,3315,0
|
|
20231101,184100,67415720,3315,3315,3315,3315,0
|
|
20231101,184000,67415720,3315,3315,3315,3315,0
|
|
20231101,183900,67415720,3315,3315,3315,3315,0
|
|
20231101,183800,67415720,3315,3315,3315,3315,0
|
|
20231101,183700,67415720,3315,3315,3315,3315,0
|
|
20231101,183600,67415720,3315,3315,3315,3315,0
|
|
20231101,183500,67415720,3315,3315,3315,3315,0
|
|
20231101,183400,67415720,3315,3315,3315,3315,0
|
|
20231101,183300,67415720,3315,3315,3315,3315,0
|
|
20231101,183200,67415720,3315,3315,3315,3315,0
|
|
20231101,183100,67415720,3315,3315,3315,3315,0
|
|
20231101,183000,67415720,3315,3315,3315,3315,0
|
|
20231101,182900,67415720,3315,3315,3315,3315,0
|
|
20231101,182800,67415720,3315,3315,3315,3315,0
|
|
20231101,182700,67415720,3315,3315,3315,3315,0
|
|
20231101,182600,67415720,3315,3315,3315,3315,0
|
|
20231101,182500,67415720,3315,3315,3315,3315,0
|
|
20231101,182400,67415720,3315,3315,3315,3315,0
|
|
20231101,182300,67415720,3315,3315,3315,3315,0
|
|
20231101,182200,67415720,3315,3315,3315,3315,0
|
|
20231101,182100,67415720,3315,3315,3315,3315,0
|
|
20231101,182000,67415720,3315,3315,3315,3315,0
|
|
20231101,181900,67415720,3315,3315,3315,3315,0
|
|
20231101,181800,67415720,3315,3315,3315,3315,0
|
|
20231101,181700,67415720,3315,3315,3315,3315,0
|
|
20231101,181600,67415720,3315,3315,3315,3315,0
|
|
20231101,181500,67415720,3315,3315,3315,3315,0
|
|
20231101,181400,67415720,3315,3315,3315,3315,0
|
|
20231101,181300,67415720,3315,3315,3315,3315,824
|
|
20231101,181200,67415720,3315,3315,3315,3315,0
|
|
20231101,181100,67415720,3315,3315,3315,3315,0
|
|
20231101,181000,67415720,3315,3315,3315,3315,0
|
|
20231101,180900,67415720,3315,3315,3315,3315,0
|
|
20231101,180800,67415720,3315,3315,3315,3315,0
|
|
20231101,180700,67415720,3315,3315,3315,3315,0
|
|
20231101,180600,67415720,3315,3315,3315,3315,0
|
|
20231101,180500,67415720,3315,3315,3315,3315,0
|
|
20231101,180400,67415720,3315,3315,3315,3315,0
|
|
20231101,180300,67415720,3315,3315,3315,3315,0
|
|
20231101,180200,67415720,3315,3315,3315,3315,0
|
|
20231101,180100,67415720,3315,3315,3315,3315,0
|
|
20231101,180000,67415720,3315,3315,3315,3315,0
|
|
20231101,175900,67415720,3315,3315,3315,3315,0
|
|
20231101,175800,67415720,3315,3315,3315,3315,0
|
|
20231101,175700,67415720,3315,3315,3315,3315,0
|
|
20231101,175600,67415720,3315,3315,3315,3315,0
|
|
20231101,175500,67415720,3315,3315,3315,3315,0
|
|
20231101,175400,67415720,3315,3315,3315,3315,0
|
|
20231101,175300,67415720,3315,3315,3315,3315,0
|
|
20231101,175200,67415720,3315,3315,3315,3315,0
|
|
20231101,175100,67415720,3315,3315,3315,3315,0
|
|
20231101,175000,67415720,3315,3315,3315,3315,0
|
|
20231101,174900,67415720,3315,3315,3315,3315,0
|
|
20231101,174800,67415720,3315,3315,3315,3315,0
|
|
20231101,174700,67415720,3315,3315,3315,3315,0
|
|
20231101,174600,67415720,3315,3315,3315,3315,0
|
|
20231101,174500,67415720,3315,3315,3315,3315,0
|
|
20231101,174400,67415720,3315,3315,3315,3315,0
|
|
20231101,174300,67415720,3315,3315,3315,3315,824
|
|
20231101,174200,67415720,3315,3315,3315,3315,0
|
|
20231101,174100,67415720,3315,3315,3315,3315,0
|
|
20231101,174000,67415720,3315,3315,3315,3315,0
|
|
20231101,173900,67415720,3315,3315,3315,3315,0
|
|
20231101,173800,67415720,3315,3315,3315,3315,0
|
|
20231101,173700,67415720,3315,3315,3315,3315,0
|
|
20231101,173600,67415720,3315,3315,3315,3315,0
|
|
20231101,173500,67415720,3315,3315,3315,3315,0
|
|
20231101,173400,67415720,3315,3315,3315,3315,0
|
|
20231101,173300,67415720,3315,3315,3315,3315,0
|
|
20231101,173200,67415720,3315,3315,3315,3315,0
|
|
20231101,173100,67415720,3315,3315,3315,3315,0
|
|
20231101,173000,67415720,3315,3315,3315,3315,0
|
|
20231101,172900,67415720,3315,3315,3315,3315,0
|
|
20231101,172800,67415720,3315,3315,3315,3315,0
|
|
20231101,172700,67415720,3315,3315,3315,3315,0
|
|
20231101,172600,67415720,3315,3315,3315,3315,0
|
|
20231101,172500,67415720,3315,3315,3315,3315,0
|
|
20231101,172400,67415720,3315,3315,3315,3315,0
|
|
20231101,172300,67415720,3315,3315,3315,3315,0
|
|
20231101,172200,67415720,3315,3315,3315,3315,0
|
|
20231101,172100,67415720,3315,3315,3315,3315,0
|
|
20231101,172000,67415720,3315,3315,3315,3315,0
|
|
20231101,171900,67415720,3315,3315,3315,3315,0
|
|
20231101,171800,67415720,3315,3315,3315,3315,0
|
|
20231101,171700,67415720,3315,3315,3315,3315,0
|
|
20231101,171600,67415720,3315,3315,3315,3315,0
|
|
20231101,171500,67415720,3315,3315,3315,3315,0
|
|
20231101,171400,67415720,3315,3315,3315,3315,0
|
|
20231101,171300,67415720,3315,3315,3315,3315,824
|
|
20231101,171200,67415720,3315,3315,3315,3315,0
|
|
20231101,171100,67415720,3315,3315,3315,3315,0
|
|
20231101,171000,67415720,3315,3315,3315,3315,0
|
|
20231101,170900,67415720,3315,3315,3315,3315,0
|
|
20231101,170800,67415720,3315,3315,3315,3315,0
|
|
20231101,170700,67415720,3315,3315,3315,3315,0
|
|
20231101,170600,67415720,3315,3315,3315,3315,0
|
|
20231101,170500,67415720,3315,3315,3315,3315,0
|
|
20231101,170400,67415720,3315,3315,3315,3315,0
|
|
20231101,170300,67415720,3315,3315,3315,3315,0
|
|
20231101,170200,67415720,3315,3315,3315,3315,0
|
|
20231101,170100,67415720,3315,3315,3315,3315,0
|
|
20231101,170000,67415720,3315,3315,3315,3315,0
|
|
20231101,165900,67415720,3315,3315,3315,3315,0
|
|
20231101,165800,67415720,3315,3315,3315,3315,0
|
|
20231101,165700,67415720,3315,3315,3315,3315,0
|
|
20231101,165600,67415720,3315,3315,3315,3315,0
|
|
20231101,165500,67415720,3315,3315,3315,3315,0
|
|
20231101,165400,67415720,3315,3315,3315,3315,0
|
|
20231101,165300,67415720,3315,3315,3315,3315,0
|
|
20231101,165200,67415720,3315,3315,3315,3315,0
|
|
20231101,165100,67415720,3315,3315,3315,3315,0
|
|
20231101,165000,67415720,3315,3315,3315,3315,0
|
|
20231101,164900,67415720,3315,3315,3315,3315,0
|
|
20231101,164800,67415720,3315,3315,3315,3315,0
|
|
20231101,164700,67415720,3315,3315,3315,3315,0
|
|
20231101,164600,67415720,3315,3315,3315,3315,0
|
|
20231101,164500,67415720,3315,3315,3315,3315,0
|
|
20231101,164400,67415720,3315,3315,3315,3315,0
|
|
20231101,164300,67415720,3315,3315,3315,3315,824
|
|
20231101,164200,67415720,3315,3315,3315,3315,0
|
|
20231101,164100,67415720,3315,3315,3315,3315,0
|
|
20231101,164000,67415720,3315,3315,3315,3315,0
|
|
20231101,163900,67415720,3315,3315,3315,3315,0
|
|
20231101,163800,67415720,3315,3315,3315,3315,0
|
|
20231101,163700,67415720,3315,3315,3315,3315,0
|
|
20231101,163600,67415720,3315,3315,3315,3315,0
|
|
20231101,163500,67415720,3315,3315,3315,3315,0
|
|
20231101,163400,67415720,3315,3315,3315,3315,0
|
|
20231101,163300,67415720,3315,3315,3315,3315,0
|
|
20231101,163200,67415720,3315,3315,3315,3315,0
|
|
20231101,163100,67415720,3315,3315,3315,3315,0
|
|
20231101,163000,67415720,3315,3315,3315,3315,0
|
|
20231101,162900,67415720,3315,3315,3315,3315,0
|
|
20231101,162800,67415720,3315,3315,3315,3315,0
|
|
20231101,162700,67415720,3315,3315,3315,3315,0
|
|
20231101,162600,67415720,3315,3315,3315,3315,0
|
|
20231101,162500,67415720,3315,3315,3315,3315,0
|
|
20231101,162400,67415720,3315,3315,3315,3315,0
|
|
20231101,162300,67415720,3315,3315,3315,3315,0
|
|
20231101,162200,67415720,3315,3315,3315,3315,0
|
|
20231101,162100,67415720,3315,3315,3315,3315,0
|
|
20231101,162000,67415720,3315,3315,3315,3315,0
|
|
20231101,161900,67415720,3315,3315,3315,3315,0
|
|
20231101,161800,67415720,3315,3315,3315,3315,0
|
|
20231101,161700,67415720,3315,3315,3315,3315,0
|
|
20231101,161600,67415720,3315,3315,3315,3315,0
|
|
20231101,161500,67415720,3315,3315,3315,3315,0
|
|
20231101,161400,67415720,3315,3315,3315,3315,0
|
|
20231101,161300,67415720,3315,3315,3315,3315,824
|
|
20231101,161200,67415720,3315,3315,3315,3315,0
|
|
20231101,161100,67415720,3315,3315,3315,3315,0
|
|
20231101,161000,67415720,3315,3315,3315,3315,0
|
|
20231101,160900,67415720,3315,3315,3315,3315,0
|
|
20231101,160800,67415720,3315,3315,3315,3315,0
|
|
20231101,160700,67415720,3315,3315,3315,3315,0
|
|
20231101,160600,67415720,3315,3315,3315,3315,0
|
|
20231101,160500,67415720,3315,3315,3315,3315,0
|
|
20231101,160400,67415720,3315,3315,3315,3315,0
|
|
20231101,160300,67415720,3315,3315,3315,3315,0
|
|
20231101,160200,67415720,3315,3315,3315,3315,0
|
|
20231101,160100,67415720,3315,3315,3315,3315,0
|
|
20231101,160000,67415720,3315,3315,3315,3315,0
|
|
20231101,155900,67415720,3315,3315,3315,3315,0
|
|
20231101,155800,67415720,3315,3315,3315,3315,0
|
|
20231101,155700,67415720,3315,3315,3315,3315,0
|
|
20231101,155600,67415720,3315,3315,3315,3315,0
|
|
20231101,155500,67415720,3315,3315,3315,3315,0
|
|
20231101,155400,67415720,3315,3315,3315,3315,0
|
|
20231101,155300,67415720,3315,3315,3315,3315,0
|
|
20231101,155200,67415720,3315,3315,3315,3315,0
|
|
20231101,155100,67415720,3315,3315,3315,3315,0
|
|
20231101,155000,67415720,3315,3315,3315,3315,0
|
|
20231101,154900,67415720,3315,3315,3315,3315,0
|
|
20231101,154800,67415720,3315,3315,3315,3315,0
|
|
20231101,154700,67415720,3315,3315,3315,3315,0
|
|
20231101,154600,67415720,3315,3315,3315,3315,0
|
|
20231101,154500,67415720,3315,3315,3315,3315,0
|
|
20231101,154400,67415720,3315,3315,3315,3315,0
|
|
20231101,154300,67415720,3315,3315,3315,3315,824
|
|
20231101,154200,67415720,3315,3315,3315,3315,0
|
|
20231101,154100,67415720,3315,3315,3315,3315,0
|
|
20231101,154000,67415720,3315,3315,3315,3315,0
|
|
20231101,153900,67415720,3315,3315,3315,3315,0
|
|
20231101,153800,67415720,3315,3315,3315,3315,0
|
|
20231101,153700,67415720,3315,3315,3315,3315,0
|
|
20231101,153600,67415720,3315,3315,3315,3315,0
|
|
20231101,153500,67415720,3315,3315,3315,3315,0
|
|
20231101,153400,67415720,3315,3315,3315,3315,0
|
|
20231101,153300,67415720,3315,3315,3315,3315,0
|
|
20231101,153200,67415720,3315,3315,3315,3315,0
|
|
20231101,153100,67415720,3315,3315,3315,3315,0
|
|
20231101,153000,67415720,3315,3315,3315,3315,824
|
|
20231101,152900,64684160,3295,3295,3295,3295,0
|
|
20231101,152800,64684160,3295,3295,3295,3295,0
|
|
20231101,152700,64684160,3295,3295,3295,3295,0
|
|
20231101,152600,64684160,3295,3295,3295,3295,0
|
|
20231101,152500,64684160,3295,3295,3295,3295,0
|
|
20231101,152400,64684160,3295,3295,3295,3295,0
|
|
20231101,152300,64684160,3295,3295,3295,3295,0
|
|
20231101,152200,64684160,3295,3295,3295,3295,0
|
|
20231101,152100,64684160,3295,3295,3295,3295,0
|
|
20231101,152000,64684160,3295,3295,3295,3295,0
|
|
20231101,151900,64684160,3295,3295,3295,3295,260
|
|
20231101,151800,63827460,3295,3295,3295,3295,48
|
|
20231101,151700,63669300,3280,3280,3280,3280,0
|
|
20231101,151600,63669300,3280,3280,3280,3280,0
|
|
20231101,151500,63669300,3280,3290,3290,3280,2
|
|
20231101,151400,63662730,3295,3290,3295,3290,2
|
|
20231101,151300,63656145,3295,3295,3295,3295,0
|
|
20231101,151200,63656145,3295,3295,3295,3295,0
|
|
20231101,151100,63656145,3295,3295,3295,3295,0
|
|
20231101,151000,63656145,3295,3295,3295,3295,0
|
|
20231101,150900,63656145,3295,3295,3295,3295,0
|
|
20231101,150800,63656145,3295,3295,3295,3295,0
|
|
20231101,150700,63656145,3295,3295,3295,3295,0
|
|
20231101,150600,63656145,3295,3295,3295,3295,0
|
|
20231101,150500,63656145,3295,3295,3295,3295,0
|
|
20231101,150400,63656145,3295,3295,3295,3295,57
|
|
20231101,150300,63468330,3295,3295,3295,3295,0
|
|
20231101,150200,63468330,3295,3295,3295,3295,0
|
|
20231101,150100,63468330,3295,3295,3295,3295,0
|
|
20231101,150000,63468330,3295,3295,3295,3295,0
|
|
20231101,145900,63468330,3295,3295,3295,3295,0
|
|
20231101,145800,63468330,3295,3295,3295,3295,0
|
|
20231101,145700,63468330,3295,3295,3295,3295,6
|
|
20231101,145600,63448560,3295,3295,3295,3295,0
|
|
20231101,145500,63448560,3295,3295,3295,3295,0
|
|
20231101,145400,63448560,3295,3295,3295,3295,0
|
|
20231101,145300,63448560,3295,3295,3295,3295,1
|
|
20231101,145200,63445265,3285,3285,3285,3285,0
|
|
20231101,145100,63445265,3285,3285,3285,3285,0
|
|
20231101,145000,63445265,3285,3285,3285,3285,0
|
|
20231101,144900,63445265,3285,3285,3285,3285,0
|
|
20231101,144800,63445265,3285,3285,3285,3285,1
|
|
20231101,144700,63441980,3295,3295,3295,3295,0
|
|
20231101,144600,63441980,3295,3295,3295,3295,0
|
|
20231101,144500,63441980,3295,3295,3295,3295,0
|
|
20231101,144400,63441980,3295,3295,3295,3295,0
|
|
20231101,144300,63441980,3295,3295,3295,3295,32
|
|
20231101,144200,63336540,3285,3285,3285,3285,0
|
|
20231101,144100,63336540,3285,3285,3285,3285,0
|
|
20231101,144000,63336540,3285,3285,3285,3285,0
|
|
20231101,143900,63336540,3285,3285,3285,3285,0
|
|
20231101,143800,63336540,3285,3285,3285,3285,0
|
|
20231101,143700,63336540,3285,3285,3285,3285,20
|
|
20231101,143600,63270840,3285,3285,3285,3285,0
|
|
20231101,143500,63270840,3285,3285,3285,3285,0
|
|
20231101,143400,63270840,3285,3290,3290,3285,1000
|
|
20231101,143300,59985615,3290,3290,3290,3290,36
|
|
20231101,143200,59867175,3295,3295,3295,3295,0
|
|
20231101,143100,59867175,3295,3295,3295,3295,0
|
|
20231101,143000,59867175,3295,3300,3300,3295,149
|
|
20231101,142900,59375555,3300,3300,3300,3300,0
|
|
20231101,142800,59375555,3300,3300,3300,3300,318
|
|
20231101,142700,58326155,3300,3300,3300,3300,83
|
|
20231101,142600,58052255,3300,3300,3300,3300,50
|
|
20231101,142500,57887255,3300,3300,3300,3300,51
|
|
20231101,142400,57718955,3300,3300,3300,3300,0
|
|
20231101,142300,57718955,3300,3300,3300,3300,50
|
|
20231101,142200,57553955,3300,3300,3300,3300,50
|
|
20231101,142100,57388955,3300,3300,3300,3300,0
|
|
20231101,142000,57388955,3300,3300,3300,3300,100
|
|
20231101,141900,57058955,3300,3300,3300,3300,100
|
|
20231101,141800,56728955,3300,3300,3300,3300,0
|
|
20231101,141700,56728955,3300,3300,3300,3300,51
|
|
20231101,141600,56560655,3290,3290,3290,3290,0
|
|
20231101,141500,56560655,3290,3290,3290,3290,0
|
|
20231101,141400,56560655,3290,3290,3290,3290,3
|
|
20231101,141300,56550785,3300,3300,3300,3300,50
|
|
20231101,141200,56385785,3300,3300,3300,3300,0
|
|
20231101,141100,56385785,3300,3300,3300,3300,83
|
|
20231101,141000,56111885,3290,3300,3300,3290,216
|
|
20231101,140900,55400245,3300,3300,3300,3300,0
|
|
20231101,140800,55400245,3300,3300,3300,3300,80
|
|
20231101,140700,55136245,3300,3300,3300,3300,51
|
|
20231101,140600,54967945,3295,3295,3295,3295,0
|
|
20231101,140500,54967945,3295,3295,3295,3295,3
|
|
20231101,140400,54958060,3295,3295,3295,3295,30
|
|
20231101,140300,54859210,3305,3305,3305,3305,0
|
|
20231101,140200,54859210,3305,3305,3305,3305,94
|
|
20231101,140100,54548540,3305,3305,3305,3305,50
|
|
20231101,140000,54383290,3305,3305,3305,3305,0
|
|
20231101,135900,54383290,3305,3305,3305,3305,50
|
|
20231101,135800,54218040,3305,3295,3305,3295,35
|
|
20231101,135700,54102465,3305,3305,3305,3305,0
|
|
20231101,135600,54102465,3305,3305,3305,3305,100
|
|
20231101,135500,53771965,3305,3305,3305,3305,133
|
|
20231101,135400,53332400,3305,3305,3305,3305,0
|
|
20231101,135300,53332400,3305,3305,3305,3305,101
|
|
20231101,135200,52998595,3290,3290,3290,3290,0
|
|
20231101,135100,52998595,3290,3290,3290,3290,0
|
|
20231101,135000,52998595,3290,3290,3290,3290,0
|
|
20231101,134900,52998595,3290,3290,3290,3290,0
|
|
20231101,134800,52998595,3290,3290,3290,3290,10
|
|
20231101,134700,52965695,3305,3305,3305,3305,50
|
|
20231101,134600,52800445,3305,3305,3305,3305,50
|
|
20231101,134500,52635195,3305,3305,3305,3305,0
|
|
20231101,134400,52635195,3305,3305,3305,3305,50
|
|
20231101,134300,52469945,3305,3305,3305,3305,100
|
|
20231101,134200,52139445,3305,3305,3305,3305,0
|
|
20231101,134100,52139445,3305,3305,3305,3305,100
|
|
20231101,134000,51808945,3305,3305,3305,3305,100
|
|
20231101,133900,51478445,3305,3305,3305,3305,33
|
|
20231101,133800,51369380,3290,3290,3290,3290,0
|
|
20231101,133700,51369380,3290,3290,3290,3290,0
|
|
20231101,133600,51369380,3290,3290,3290,3290,0
|
|
20231101,133500,51369380,3290,3290,3290,3290,11
|
|
20231101,133400,51333190,3290,3305,3305,3290,60
|
|
20231101,133300,51135005,3305,3305,3305,3305,0
|
|
20231101,133200,51135005,3305,3305,3305,3305,100
|
|
20231101,133100,50804505,3305,3305,3305,3305,100
|
|
20231101,133000,50474005,3305,3305,3305,3305,0
|
|
20231101,132900,50474005,3305,3300,3305,3300,171
|
|
20231101,132800,49909250,3300,3300,3300,3300,0
|
|
20231101,132700,49909250,3300,3300,3300,3300,0
|
|
20231101,132600,49909250,3300,3300,3300,3300,0
|
|
20231101,132500,49909250,3300,3300,3300,3300,10
|
|
20231101,132400,49876250,3300,3300,3300,3300,40
|
|
20231101,132300,49744250,3305,3305,3305,3305,331
|
|
20231101,132200,48650295,3300,3300,3300,3300,146
|
|
20231101,132100,48168495,3295,3295,3295,3295,3
|
|
20231101,132000,48158610,3295,3295,3295,3295,0
|
|
20231101,131900,48158610,3295,3295,3295,3295,0
|
|
20231101,131800,48158610,3295,3295,3295,3295,0
|
|
20231101,131700,48158610,3295,3295,3295,3295,0
|
|
20231101,131600,48158610,3295,3295,3295,3295,0
|
|
20231101,131500,48158610,3295,3295,3295,3295,0
|
|
20231101,131400,48158610,3295,3295,3295,3295,109
|
|
20231101,131300,47799455,3295,3295,3295,3295,0
|
|
20231101,131200,47799455,3295,3295,3295,3295,0
|
|
20231101,131100,47799455,3295,3295,3295,3295,0
|
|
20231101,131000,47799455,3295,3295,3295,3295,0
|
|
20231101,130900,47799455,3295,3300,3300,3295,6
|
|
20231101,130800,47779665,3300,3300,3300,3300,129
|
|
20231101,130700,47353965,3300,3300,3300,3300,483
|
|
20231101,130600,45760065,3290,3290,3290,3290,0
|
|
20231101,130500,45760065,3290,3290,3290,3290,0
|
|
20231101,130400,45760065,3290,3290,3290,3290,0
|
|
20231101,130300,45760065,3290,3290,3290,3290,70
|
|
20231101,130200,45529765,3290,3290,3290,3290,0
|
|
20231101,130100,45529765,3290,3290,3290,3290,0
|
|
20231101,130000,45529765,3290,3290,3290,3290,0
|
|
20231101,125900,45529765,3290,3290,3290,3290,0
|
|
20231101,125800,45529765,3290,3290,3290,3290,0
|
|
20231101,125700,45529765,3290,3290,3290,3290,0
|
|
20231101,125600,45529765,3290,3290,3290,3290,0
|
|
20231101,125500,45529765,3290,3290,3290,3290,0
|
|
20231101,125400,45529765,3290,3290,3290,3290,0
|
|
20231101,125300,45529765,3290,3290,3290,3290,0
|
|
20231101,125200,45529765,3290,3290,3290,3290,0
|
|
20231101,125100,45529765,3290,3290,3290,3290,30
|
|
20231101,125000,45431065,3300,3300,3300,3300,150
|
|
20231101,124900,44936065,3300,3300,3300,3300,50
|
|
20231101,124800,44771065,3300,3300,3300,3300,0
|
|
20231101,124700,44771065,3300,3300,3300,3300,50
|
|
20231101,124600,44606065,3300,3300,3300,3300,5
|
|
20231101,124500,44589565,3300,3300,3300,3300,50
|
|
20231101,124400,44424565,3300,3300,3300,3300,50
|
|
20231101,124300,44259565,3300,3300,3300,3300,50
|
|
20231101,124200,44094565,3300,3300,3300,3300,50
|
|
20231101,124100,43929565,3300,3300,3300,3300,50
|
|
20231101,124000,43764565,3300,3300,3300,3300,0
|
|
20231101,123900,43764565,3300,3300,3300,3300,50
|
|
20231101,123800,43599565,3300,3300,3300,3300,50
|
|
20231101,123700,43434565,3300,3300,3300,3300,0
|
|
20231101,123600,43434565,3300,3300,3300,3300,51
|
|
20231101,123500,43266265,3300,3300,3300,3300,50
|
|
20231101,123400,43101265,3300,3300,3300,3300,0
|
|
20231101,123300,43101265,3300,3300,3300,3300,50
|
|
20231101,123200,42936265,3300,3300,3300,3300,50
|
|
20231101,123100,42771265,3300,3300,3300,3300,0
|
|
20231101,123000,42771265,3300,3300,3300,3300,50
|
|
20231101,122900,42606265,3300,3300,3300,3300,50
|
|
20231101,122800,42441265,3300,3300,3300,3300,0
|
|
20231101,122700,42441265,3300,3300,3300,3300,50
|
|
20231101,122600,42276265,3300,3300,3300,3300,50
|
|
20231101,122500,42111265,3300,3300,3300,3300,0
|
|
20231101,122400,42111265,3300,3300,3300,3300,50
|
|
20231101,122300,41946265,3300,3300,3300,3300,50
|
|
20231101,122200,41781265,3300,3300,3300,3300,0
|
|
20231101,122100,41781265,3300,3300,3300,3300,142
|
|
20231101,122000,41312665,3300,3300,3300,3300,58
|
|
20231101,121900,41121265,3300,3300,3300,3300,0
|
|
20231101,121800,41121265,3300,3300,3300,3300,56
|
|
20231101,121700,40936465,3300,3300,3300,3300,1
|
|
20231101,121600,40933165,3295,3295,3295,3295,154
|
|
20231101,121500,40425735,3295,3295,3295,3295,0
|
|
20231101,121400,40425735,3295,3295,3295,3295,0
|
|
20231101,121300,40425735,3295,3295,3295,3295,0
|
|
20231101,121200,40425735,3295,3295,3295,3295,0
|
|
20231101,121100,40425735,3295,3295,3295,3295,0
|
|
20231101,121000,40425735,3295,3295,3295,3295,1
|
|
20231101,120900,40422440,3305,3305,3305,3305,50
|
|
20231101,120800,40257190,3305,3305,3305,3305,50
|
|
20231101,120700,40091940,3305,3305,3305,3305,0
|
|
20231101,120600,40091940,3305,3305,3305,3305,50
|
|
20231101,120500,39926690,3305,3305,3305,3305,50
|
|
20231101,120400,39761440,3305,3305,3305,3305,0
|
|
20231101,120300,39761440,3305,3305,3305,3305,50
|
|
20231101,120200,39596190,3305,3305,3305,3305,50
|
|
20231101,120100,39430940,3305,3305,3305,3305,0
|
|
20231101,120000,39430940,3305,3305,3305,3305,50
|
|
20231101,115900,39265690,3305,3305,3305,3305,50
|
|
20231101,115800,39100440,3305,3305,3305,3305,0
|
|
20231101,115700,39100440,3305,3305,3305,3305,50
|
|
20231101,115600,38935190,3305,3305,3305,3305,51
|
|
20231101,115500,38766635,3305,3305,3305,3305,0
|
|
20231101,115400,38766635,3305,3305,3305,3305,50
|
|
20231101,115300,38601385,3305,3305,3305,3305,50
|
|
20231101,115200,38436135,3305,3305,3305,3305,0
|
|
20231101,115100,38436135,3305,3305,3305,3305,50
|
|
20231101,115000,38270885,3305,3305,3305,3305,50
|
|
20231101,114900,38105635,3305,3305,3305,3305,0
|
|
20231101,114800,38105635,3305,3305,3305,3305,50
|
|
20231101,114700,37940385,3305,3305,3305,3305,50
|
|
20231101,114600,37775135,3305,3305,3305,3305,0
|
|
20231101,114500,37775135,3305,3305,3305,3305,50
|
|
20231101,114400,37609885,3305,3305,3305,3305,50
|
|
20231101,114300,37444635,3305,3305,3305,3305,0
|
|
20231101,114200,37444635,3305,3305,3305,3305,100
|
|
20231101,114100,37114135,3305,3305,3305,3305,100
|
|
20231101,114000,36783635,3305,3305,3305,3305,0
|
|
20231101,113900,36783635,3305,3305,3305,3305,101
|
|
20231101,113800,36449830,3295,3295,3295,3295,0
|
|
20231101,113700,36449830,3295,3295,3295,3295,0
|
|
20231101,113600,36449830,3295,3295,3295,3295,0
|
|
20231101,113500,36449830,3295,3295,3295,3295,0
|
|
20231101,113400,36449830,3295,3295,3295,3295,0
|
|
20231101,113300,36449830,3295,3305,3305,3295,58
|
|
20231101,113200,36258220,3305,3305,3305,3305,50
|
|
20231101,113100,36092970,3305,3305,3305,3305,0
|
|
20231101,113000,36092970,3305,3305,3305,3305,142
|
|
20231101,112900,35623660,3305,3300,3305,3300,102
|
|
20231101,112800,35287055,3300,3300,3300,3300,1
|
|
20231101,112700,35283755,3295,3295,3295,3295,107
|
|
20231101,112600,34931190,3295,3295,3295,3295,1
|
|
20231101,112500,34927895,3290,3290,3290,3290,0
|
|
20231101,112400,34927895,3290,3290,3290,3290,0
|
|
20231101,112300,34927895,3290,3290,3290,3290,0
|
|
20231101,112200,34927895,3290,3290,3290,3290,59
|
|
20231101,112100,34733785,3295,3295,3295,3295,50
|
|
20231101,112000,34569035,3305,3290,3305,3290,16
|
|
20231101,111900,34516380,3290,3295,3295,3290,1002
|
|
20231101,111800,31219550,3300,3300,3300,3300,120
|
|
20231101,111700,30823550,3305,3305,3305,3305,100
|
|
20231101,111600,30493050,3305,3305,3305,3305,1
|
|
20231101,111500,30489745,3295,3295,3295,3295,0
|
|
20231101,111400,30489745,3295,3295,3295,3295,0
|
|
20231101,111300,30489745,3295,3295,3295,3295,0
|
|
20231101,111200,30489745,3295,3295,3295,3295,0
|
|
20231101,111100,30489745,3295,3305,3305,3295,134
|
|
20231101,111000,30046915,3305,3305,3305,3305,0
|
|
20231101,110900,30046915,3305,3305,3305,3305,0
|
|
20231101,110800,30046915,3305,3305,3305,3305,0
|
|
20231101,110700,30046915,3305,3305,3305,3305,20
|
|
20231101,110600,29980815,3305,3305,3305,3305,50
|
|
20231101,110500,29815565,3305,3305,3305,3305,0
|
|
20231101,110400,29815565,3305,3305,3305,3305,50
|
|
20231101,110300,29650315,3305,3305,3305,3305,50
|
|
20231101,110200,29485065,3305,3305,3305,3305,0
|
|
20231101,110100,29485065,3305,3305,3305,3305,100
|
|
20231101,110000,29154565,3305,3305,3305,3305,100
|
|
20231101,105900,28824065,3305,3305,3305,3305,0
|
|
20231101,105800,28824065,3305,3305,3305,3305,301
|
|
20231101,105700,27829260,3290,3290,3290,3290,20
|
|
20231101,105600,27763460,3290,3290,3290,3290,0
|
|
20231101,105500,27763460,3290,3290,3290,3290,0
|
|
20231101,105400,27763460,3290,3290,3290,3290,0
|
|
20231101,105300,27763460,3290,3290,3290,3290,0
|
|
20231101,105200,27763460,3290,3290,3290,3290,0
|
|
20231101,105100,27763460,3290,3290,3290,3290,0
|
|
20231101,105000,27763460,3290,3290,3290,3290,0
|
|
20231101,104900,27763460,3290,3290,3290,3290,0
|
|
20231101,104800,27763460,3290,3290,3290,3290,0
|
|
20231101,104700,27763460,3290,3290,3290,3290,62
|
|
20231101,104600,27559480,3305,3305,3305,3305,50
|
|
20231101,104500,27394230,3305,3305,3305,3305,50
|
|
20231101,104400,27228980,3305,3305,3305,3305,43
|
|
20231101,104300,27086865,3310,3310,3310,3310,50
|
|
20231101,104200,26921365,3310,3310,3310,3310,50
|
|
20231101,104100,26755865,3310,3310,3310,3310,0
|
|
20231101,104000,26755865,3310,3310,3310,3310,50
|
|
20231101,103900,26590365,3310,3310,3310,3310,269
|
|
20231101,103800,25699975,3310,3310,3310,3310,0
|
|
20231101,103700,25699975,3310,3310,3310,3310,0
|
|
20231101,103600,25699975,3310,3310,3310,3310,131
|
|
20231101,103500,25266365,3310,3310,3310,3310,520
|
|
20231101,103400,23545165,3305,3305,3305,3305,1
|
|
20231101,103300,23541860,3305,3305,3305,3305,254
|
|
20231101,103200,22702390,3300,3300,3300,3300,3
|
|
20231101,103100,22692490,3295,3295,3295,3295,0
|
|
20231101,103000,22692490,3295,3305,3305,3295,311
|
|
20231101,102900,21665245,3305,3305,3305,3305,0
|
|
20231101,102800,21665245,3305,3305,3305,3305,1
|
|
20231101,102700,21661940,3290,3290,3290,3290,0
|
|
20231101,102600,21661940,3290,3290,3290,3290,0
|
|
20231101,102500,21661940,3290,3290,3290,3290,0
|
|
20231101,102400,21661940,3290,3290,3290,3290,0
|
|
20231101,102300,21661940,3290,3290,3290,3290,0
|
|
20231101,102200,21661940,3290,3290,3290,3290,0
|
|
20231101,102100,21661940,3290,3290,3290,3290,0
|
|
20231101,102000,21661940,3290,3290,3290,3290,0
|
|
20231101,101900,21661940,3290,3305,3305,3290,107
|
|
20231101,101800,21309160,3310,3310,3310,3310,50
|
|
20231101,101700,21143660,3310,3310,3310,3310,0
|
|
20231101,101600,21143660,3310,3310,3310,3310,51
|
|
20231101,101500,20974850,3295,3310,3310,3290,84
|
|
20231101,101400,20697470,3310,3310,3310,3310,0
|
|
20231101,101300,20697470,3310,3310,3310,3310,50
|
|
20231101,101200,20531970,3310,3310,3310,3310,50
|
|
20231101,101100,20366470,3310,3310,3310,3310,0
|
|
20231101,101000,20366470,3310,3310,3310,3310,50
|
|
20231101,100900,20200970,3310,3305,3310,3305,50
|
|
20231101,100800,20035550,3310,3310,3310,3310,3
|
|
20231101,100700,20025620,3300,3300,3300,3300,397
|
|
20231101,100600,18715520,3300,3300,3300,3300,100
|
|
20231101,100500,18385520,3300,3300,3300,3300,0
|
|
20231101,100400,18385520,3300,3300,3300,3300,50
|
|
20231101,100300,18220520,3300,3300,3300,3300,54
|
|
20231101,100200,18042320,3300,3300,3300,3300,0
|
|
20231101,100100,18042320,3300,3290,3300,3290,26
|
|
20231101,100000,17956770,3300,3300,3300,3300,50
|
|
20231101,095900,17791770,3300,3300,3300,3300,0
|
|
20231101,095800,17791770,3300,3300,3300,3300,50
|
|
20231101,095700,17626770,3300,3290,3300,3290,952
|
|
20231101,095600,14490030,3290,3290,3290,3290,0
|
|
20231101,095500,14490030,3290,3290,3290,3290,50
|
|
20231101,095400,14325530,3290,3290,3290,3290,50
|
|
20231101,095300,14161030,3290,3290,3290,3290,0
|
|
20231101,095200,14161030,3290,3290,3290,3290,50
|
|
20231101,095100,13996530,3290,3290,3290,3290,1330
|
|
20231101,095000,9620830,3290,3290,3290,3290,0
|
|
20231101,094900,9620830,3290,3290,3290,3290,0
|
|
20231101,094800,9620830,3290,3290,3290,3290,0
|
|
20231101,094700,9620830,3290,3290,3290,3290,0
|
|
20231101,094600,9620830,3290,3290,3290,3290,0
|
|
20231101,094500,9620830,3290,3290,3290,3290,401
|
|
20231101,094400,8301540,3290,3290,3290,3290,28
|
|
20231101,094300,8209420,3290,3290,3290,3290,52
|
|
20231101,094200,8038340,3290,3290,3290,3290,50
|
|
20231101,094100,7873840,3290,3290,3290,3290,0
|
|
20231101,094000,7873840,3290,3290,3290,3290,50
|
|
20231101,093900,7709340,3290,3290,3290,3290,50
|
|
20231101,093800,7544840,3290,3290,3290,3290,0
|
|
20231101,093700,7544840,3290,3290,3290,3290,52
|
|
20231101,093600,7373760,3290,3290,3290,3290,51
|
|
20231101,093500,7205970,3290,3290,3290,3290,0
|
|
20231101,093400,7205970,3290,3290,3290,3290,100
|
|
20231101,093300,6876970,3295,3295,3295,3295,50
|
|
20231101,093200,6712220,3295,3295,3295,3295,0
|
|
20231101,093100,6712220,3295,3295,3295,3295,50
|
|
20231101,093000,6547470,3295,3295,3295,3295,2
|
|
20231101,092900,6540880,3280,3280,3280,3280,240
|
|
20231101,092800,5753680,3275,3275,3275,3275,0
|
|
20231101,092700,5753680,3275,3275,3275,3275,700
|
|
20231101,092600,3461180,3275,3275,3275,3275,0
|
|
20231101,092500,3461180,3275,3275,3275,3275,0
|
|
20231101,092400,3461180,3275,3275,3275,3275,0
|
|
20231101,092300,3461180,3275,3275,3275,3275,1
|
|
20231101,092200,3457905,3275,3275,3275,3275,4
|
|
20231101,092100,3444805,3275,3275,3275,3275,0
|
|
20231101,092000,3444805,3275,3275,3275,3275,0
|
|
20231101,091900,3444805,3275,3275,3275,3275,0
|
|
20231101,091800,3444805,3275,3275,3275,3275,0
|
|
20231101,091700,3444805,3275,3275,3275,3275,0
|
|
20231101,091600,3444805,3275,3275,3275,3275,0
|
|
20231101,091500,3444805,3275,3275,3275,3275,1
|
|
20231101,091400,3441530,3250,3250,3250,3250,0
|
|
20231101,091300,3441530,3250,3255,3255,3250,447
|
|
20231101,091200,1987090,3255,3255,3255,3255,0
|
|
20231101,091100,1987090,3255,3255,3255,3255,60
|
|
20231101,091000,1791790,3255,3255,3255,3255,4
|
|
20231101,090900,1778770,3250,3250,3250,3250,0
|
|
20231101,090800,1778770,3250,3250,3250,3250,0
|
|
20231101,090700,1778770,3250,3250,3250,3250,0
|
|
20231101,090600,1778770,3250,3250,3250,3250,0
|
|
20231101,090500,1778770,3250,3250,3250,3250,0
|
|
20231101,090400,1778770,3250,3250,3250,3250,0
|
|
20231101,090300,1778770,3250,3250,3250,3250,15
|
|
20231101,090200,1730020,3250,3250,3250,3250,0
|
|
20231101,090100,1730020,3250,3275,3275,3250,363
|
|
20231101,090000,550200,3275,3275,3275,3275,168
|