646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194300,135255570,3390,3390,3390,3390,540
|
|
20231106,194200,135255570,3390,3390,3390,3390,0
|
|
20231106,194100,135255570,3390,3390,3390,3390,0
|
|
20231106,194000,135255570,3390,3390,3390,3390,0
|
|
20231106,193900,135255570,3390,3390,3390,3390,0
|
|
20231106,193800,135255570,3390,3390,3390,3390,0
|
|
20231106,193700,135255570,3390,3390,3390,3390,0
|
|
20231106,193600,135255570,3390,3390,3390,3390,0
|
|
20231106,193500,135255570,3390,3390,3390,3390,0
|
|
20231106,193400,135255570,3390,3390,3390,3390,0
|
|
20231106,193300,135255570,3390,3390,3390,3390,0
|
|
20231106,193200,135255570,3390,3390,3390,3390,0
|
|
20231106,193100,135255570,3390,3390,3390,3390,0
|
|
20231106,193000,135255570,3390,3390,3390,3390,0
|
|
20231106,192900,135255570,3390,3390,3390,3390,0
|
|
20231106,192800,135255570,3390,3390,3390,3390,0
|
|
20231106,192700,135255570,3390,3390,3390,3390,0
|
|
20231106,192600,135255570,3390,3390,3390,3390,0
|
|
20231106,192500,135255570,3390,3390,3390,3390,0
|
|
20231106,192400,135255570,3390,3390,3390,3390,0
|
|
20231106,192300,135255570,3390,3390,3390,3390,0
|
|
20231106,192200,135255570,3390,3390,3390,3390,0
|
|
20231106,192100,135255570,3390,3390,3390,3390,0
|
|
20231106,192000,135255570,3390,3390,3390,3390,0
|
|
20231106,191900,135255570,3390,3390,3390,3390,0
|
|
20231106,191800,135255570,3390,3390,3390,3390,0
|
|
20231106,191700,135255570,3390,3390,3390,3390,0
|
|
20231106,191600,135255570,3390,3390,3390,3390,0
|
|
20231106,191500,135255570,3390,3390,3390,3390,0
|
|
20231106,191400,135255570,3390,3390,3390,3390,0
|
|
20231106,191300,135255570,3390,3390,3390,3390,540
|
|
20231106,191200,135255570,3390,3390,3390,3390,0
|
|
20231106,191100,135255570,3390,3390,3390,3390,0
|
|
20231106,191000,135255570,3390,3390,3390,3390,0
|
|
20231106,190900,135255570,3390,3390,3390,3390,0
|
|
20231106,190800,135255570,3390,3390,3390,3390,0
|
|
20231106,190700,135255570,3390,3390,3390,3390,0
|
|
20231106,190600,135255570,3390,3390,3390,3390,0
|
|
20231106,190500,135255570,3390,3390,3390,3390,0
|
|
20231106,190400,135255570,3390,3390,3390,3390,0
|
|
20231106,190300,135255570,3390,3390,3390,3390,0
|
|
20231106,190200,135255570,3390,3390,3390,3390,0
|
|
20231106,190100,135255570,3390,3390,3390,3390,0
|
|
20231106,190000,135255570,3390,3390,3390,3390,0
|
|
20231106,185900,135255570,3390,3390,3390,3390,0
|
|
20231106,185800,135255570,3390,3390,3390,3390,0
|
|
20231106,185700,135255570,3390,3390,3390,3390,0
|
|
20231106,185600,135255570,3390,3390,3390,3390,0
|
|
20231106,185500,135255570,3390,3390,3390,3390,0
|
|
20231106,185400,135255570,3390,3390,3390,3390,0
|
|
20231106,185300,135255570,3390,3390,3390,3390,0
|
|
20231106,185200,135255570,3390,3390,3390,3390,0
|
|
20231106,185100,135255570,3390,3390,3390,3390,0
|
|
20231106,185000,135255570,3390,3390,3390,3390,0
|
|
20231106,184900,135255570,3390,3390,3390,3390,0
|
|
20231106,184800,135255570,3390,3390,3390,3390,0
|
|
20231106,184700,135255570,3390,3390,3390,3390,0
|
|
20231106,184600,135255570,3390,3390,3390,3390,0
|
|
20231106,184500,135255570,3390,3390,3390,3390,0
|
|
20231106,184400,135255570,3390,3390,3390,3390,0
|
|
20231106,184300,135255570,3390,3390,3390,3390,540
|
|
20231106,184200,135255570,3390,3390,3390,3390,0
|
|
20231106,184100,135255570,3390,3390,3390,3390,0
|
|
20231106,184000,135255570,3390,3390,3390,3390,0
|
|
20231106,183900,135255570,3390,3390,3390,3390,0
|
|
20231106,183800,135255570,3390,3390,3390,3390,0
|
|
20231106,183700,135255570,3390,3390,3390,3390,0
|
|
20231106,183600,135255570,3390,3390,3390,3390,0
|
|
20231106,183500,135255570,3390,3390,3390,3390,0
|
|
20231106,183400,135255570,3390,3390,3390,3390,0
|
|
20231106,183300,135255570,3390,3390,3390,3390,0
|
|
20231106,183200,135255570,3390,3390,3390,3390,0
|
|
20231106,183100,135255570,3390,3390,3390,3390,0
|
|
20231106,183000,135255570,3390,3390,3390,3390,0
|
|
20231106,182900,135255570,3390,3390,3390,3390,0
|
|
20231106,182800,135255570,3390,3390,3390,3390,0
|
|
20231106,182700,135255570,3390,3390,3390,3390,0
|
|
20231106,182600,135255570,3390,3390,3390,3390,0
|
|
20231106,182500,135255570,3390,3390,3390,3390,0
|
|
20231106,182400,135255570,3390,3390,3390,3390,0
|
|
20231106,182300,135255570,3390,3390,3390,3390,0
|
|
20231106,182200,135255570,3390,3390,3390,3390,0
|
|
20231106,182100,135255570,3390,3390,3390,3390,0
|
|
20231106,182000,135255570,3390,3390,3390,3390,0
|
|
20231106,181900,135255570,3390,3390,3390,3390,0
|
|
20231106,181800,135255570,3390,3390,3390,3390,0
|
|
20231106,181700,135255570,3390,3390,3390,3390,0
|
|
20231106,181600,135255570,3390,3390,3390,3390,0
|
|
20231106,181500,135255570,3390,3390,3390,3390,0
|
|
20231106,181400,135255570,3390,3390,3390,3390,0
|
|
20231106,181300,135255570,3390,3390,3390,3390,540
|
|
20231106,181200,135255570,3390,3390,3390,3390,0
|
|
20231106,181100,135255570,3390,3390,3390,3390,0
|
|
20231106,181000,135255570,3390,3390,3390,3390,0
|
|
20231106,180900,135255570,3390,3390,3390,3390,0
|
|
20231106,180800,135255570,3390,3390,3390,3390,0
|
|
20231106,180700,135255570,3390,3390,3390,3390,0
|
|
20231106,180600,135255570,3390,3390,3390,3390,0
|
|
20231106,180500,135255570,3390,3390,3390,3390,0
|
|
20231106,180400,135255570,3390,3390,3390,3390,0
|
|
20231106,180300,135255570,3390,3390,3390,3390,0
|
|
20231106,180200,135255570,3390,3390,3390,3390,0
|
|
20231106,180100,135255570,3390,3390,3390,3390,0
|
|
20231106,180000,135255570,3390,3390,3390,3390,0
|
|
20231106,175900,135255570,3390,3390,3390,3390,0
|
|
20231106,175800,135255570,3390,3390,3390,3390,0
|
|
20231106,175700,135255570,3390,3390,3390,3390,0
|
|
20231106,175600,135255570,3390,3390,3390,3390,0
|
|
20231106,175500,135255570,3390,3390,3390,3390,0
|
|
20231106,175400,135255570,3390,3390,3390,3390,0
|
|
20231106,175300,135255570,3390,3390,3390,3390,0
|
|
20231106,175200,135255570,3390,3390,3390,3390,0
|
|
20231106,175100,135255570,3390,3390,3390,3390,0
|
|
20231106,175000,135255570,3390,3390,3390,3390,0
|
|
20231106,174900,135255570,3390,3390,3390,3390,0
|
|
20231106,174800,135255570,3390,3390,3390,3390,0
|
|
20231106,174700,135255570,3390,3390,3390,3390,0
|
|
20231106,174600,135255570,3390,3390,3390,3390,0
|
|
20231106,174500,135255570,3390,3390,3390,3390,0
|
|
20231106,174400,135255570,3390,3390,3390,3390,0
|
|
20231106,174300,135255570,3390,3390,3390,3390,540
|
|
20231106,174200,135255570,3390,3390,3390,3390,0
|
|
20231106,174100,135255570,3390,3390,3390,3390,0
|
|
20231106,174000,135255570,3390,3390,3390,3390,0
|
|
20231106,173900,135255570,3390,3390,3390,3390,0
|
|
20231106,173800,135255570,3390,3390,3390,3390,0
|
|
20231106,173700,135255570,3390,3390,3390,3390,0
|
|
20231106,173600,135255570,3390,3390,3390,3390,0
|
|
20231106,173500,135255570,3390,3390,3390,3390,0
|
|
20231106,173400,135255570,3390,3390,3390,3390,0
|
|
20231106,173300,135255570,3390,3390,3390,3390,0
|
|
20231106,173200,135255570,3390,3390,3390,3390,0
|
|
20231106,173100,135255570,3390,3390,3390,3390,0
|
|
20231106,173000,135255570,3390,3390,3390,3390,0
|
|
20231106,172900,135255570,3390,3390,3390,3390,0
|
|
20231106,172800,135255570,3390,3390,3390,3390,0
|
|
20231106,172700,135255570,3390,3390,3390,3390,0
|
|
20231106,172600,135255570,3390,3390,3390,3390,0
|
|
20231106,172500,135255570,3390,3390,3390,3390,0
|
|
20231106,172400,135255570,3390,3390,3390,3390,0
|
|
20231106,172300,135255570,3390,3390,3390,3390,0
|
|
20231106,172200,135255570,3390,3390,3390,3390,0
|
|
20231106,172100,135255570,3390,3390,3390,3390,0
|
|
20231106,172000,135255570,3390,3390,3390,3390,0
|
|
20231106,171900,135255570,3390,3390,3390,3390,0
|
|
20231106,171800,135255570,3390,3390,3390,3390,0
|
|
20231106,171700,135255570,3390,3390,3390,3390,0
|
|
20231106,171600,135255570,3390,3390,3390,3390,0
|
|
20231106,171500,135255570,3390,3390,3390,3390,0
|
|
20231106,171400,135255570,3390,3390,3390,3390,0
|
|
20231106,171300,135255570,3390,3390,3390,3390,540
|
|
20231106,171200,135255570,3390,3390,3390,3390,0
|
|
20231106,171100,135255570,3390,3390,3390,3390,0
|
|
20231106,171000,135255570,3390,3390,3390,3390,0
|
|
20231106,170900,135255570,3390,3390,3390,3390,0
|
|
20231106,170800,135255570,3390,3390,3390,3390,0
|
|
20231106,170700,135255570,3390,3390,3390,3390,0
|
|
20231106,170600,135255570,3390,3390,3390,3390,0
|
|
20231106,170500,135255570,3390,3390,3390,3390,0
|
|
20231106,170400,135255570,3390,3390,3390,3390,0
|
|
20231106,170300,135255570,3390,3390,3390,3390,0
|
|
20231106,170200,135255570,3390,3390,3390,3390,0
|
|
20231106,170100,135255570,3390,3390,3390,3390,0
|
|
20231106,170000,135255570,3390,3390,3390,3390,0
|
|
20231106,165900,135255570,3390,3390,3390,3390,0
|
|
20231106,165800,135255570,3390,3390,3390,3390,0
|
|
20231106,165700,135255570,3390,3390,3390,3390,0
|
|
20231106,165600,135255570,3390,3390,3390,3390,0
|
|
20231106,165500,135255570,3390,3390,3390,3390,0
|
|
20231106,165400,135255570,3390,3390,3390,3390,0
|
|
20231106,165300,135255570,3390,3390,3390,3390,0
|
|
20231106,165200,135255570,3390,3390,3390,3390,0
|
|
20231106,165100,135255570,3390,3390,3390,3390,0
|
|
20231106,165000,135255570,3390,3390,3390,3390,0
|
|
20231106,164900,135255570,3390,3390,3390,3390,0
|
|
20231106,164800,135255570,3390,3390,3390,3390,0
|
|
20231106,164700,135255570,3390,3390,3390,3390,0
|
|
20231106,164600,135255570,3390,3390,3390,3390,0
|
|
20231106,164500,135255570,3390,3390,3390,3390,0
|
|
20231106,164400,135255570,3390,3390,3390,3390,0
|
|
20231106,164300,135255570,3390,3390,3390,3390,540
|
|
20231106,164200,135255570,3390,3390,3390,3390,0
|
|
20231106,164100,135255570,3390,3390,3390,3390,0
|
|
20231106,164000,135255570,3390,3390,3390,3390,0
|
|
20231106,163900,135255570,3390,3390,3390,3390,0
|
|
20231106,163800,135255570,3390,3390,3390,3390,0
|
|
20231106,163700,135255570,3390,3390,3390,3390,0
|
|
20231106,163600,135255570,3390,3390,3390,3390,0
|
|
20231106,163500,135255570,3390,3390,3390,3390,0
|
|
20231106,163400,135255570,3390,3390,3390,3390,0
|
|
20231106,163300,135255570,3390,3390,3390,3390,0
|
|
20231106,163200,135255570,3390,3390,3390,3390,0
|
|
20231106,163100,135255570,3390,3390,3390,3390,0
|
|
20231106,163000,135255570,3390,3390,3390,3390,0
|
|
20231106,162900,135255570,3390,3390,3390,3390,0
|
|
20231106,162800,135255570,3390,3390,3390,3390,0
|
|
20231106,162700,135255570,3390,3390,3390,3390,0
|
|
20231106,162600,135255570,3390,3390,3390,3390,0
|
|
20231106,162500,135255570,3390,3390,3390,3390,0
|
|
20231106,162400,135255570,3390,3390,3390,3390,0
|
|
20231106,162300,135255570,3390,3390,3390,3390,0
|
|
20231106,162200,135255570,3390,3390,3390,3390,0
|
|
20231106,162100,135255570,3390,3390,3390,3390,0
|
|
20231106,162000,135255570,3390,3390,3390,3390,0
|
|
20231106,161900,135255570,3390,3390,3390,3390,0
|
|
20231106,161800,135255570,3390,3390,3390,3390,0
|
|
20231106,161700,135255570,3390,3390,3390,3390,0
|
|
20231106,161600,135255570,3390,3390,3390,3390,0
|
|
20231106,161500,135255570,3390,3390,3390,3390,0
|
|
20231106,161400,135255570,3390,3390,3390,3390,0
|
|
20231106,161300,135255570,3390,3390,3390,3390,540
|
|
20231106,161200,135255570,3390,3390,3390,3390,0
|
|
20231106,161100,135255570,3390,3390,3390,3390,0
|
|
20231106,161000,135255570,3390,3390,3390,3390,0
|
|
20231106,160900,135255570,3390,3390,3390,3390,0
|
|
20231106,160800,135255570,3390,3390,3390,3390,0
|
|
20231106,160700,135255570,3390,3390,3390,3390,0
|
|
20231106,160600,135255570,3390,3390,3390,3390,0
|
|
20231106,160500,135255570,3390,3390,3390,3390,0
|
|
20231106,160400,135255570,3390,3390,3390,3390,0
|
|
20231106,160300,135255570,3390,3390,3390,3390,0
|
|
20231106,160200,135255570,3390,3390,3390,3390,0
|
|
20231106,160100,135255570,3390,3390,3390,3390,0
|
|
20231106,160000,135255570,3390,3390,3390,3390,0
|
|
20231106,155900,135255570,3390,3390,3390,3390,0
|
|
20231106,155800,135255570,3390,3390,3390,3390,0
|
|
20231106,155700,135255570,3390,3390,3390,3390,0
|
|
20231106,155600,135255570,3390,3390,3390,3390,0
|
|
20231106,155500,135255570,3390,3390,3390,3390,0
|
|
20231106,155400,135255570,3390,3390,3390,3390,0
|
|
20231106,155300,135255570,3390,3390,3390,3390,0
|
|
20231106,155200,135255570,3390,3390,3390,3390,0
|
|
20231106,155100,135255570,3390,3390,3390,3390,0
|
|
20231106,155000,135255570,3390,3390,3390,3390,0
|
|
20231106,154900,135255570,3390,3390,3390,3390,0
|
|
20231106,154800,135255570,3390,3390,3390,3390,0
|
|
20231106,154700,135255570,3390,3390,3390,3390,0
|
|
20231106,154600,135255570,3390,3390,3390,3390,0
|
|
20231106,154500,135255570,3390,3390,3390,3390,0
|
|
20231106,154400,135255570,3390,3390,3390,3390,0
|
|
20231106,154300,135255570,3390,3390,3390,3390,540
|
|
20231106,154200,135255570,3390,3390,3390,3390,0
|
|
20231106,154100,135255570,3390,3390,3390,3390,0
|
|
20231106,154000,135255570,3390,3390,3390,3390,0
|
|
20231106,153900,135255570,3390,3390,3390,3390,0
|
|
20231106,153800,135255570,3390,3390,3390,3390,0
|
|
20231106,153700,135255570,3390,3390,3390,3390,0
|
|
20231106,153600,135255570,3390,3390,3390,3390,0
|
|
20231106,153500,135255570,3390,3390,3390,3390,0
|
|
20231106,153400,135255570,3390,3390,3390,3390,0
|
|
20231106,153300,135255570,3390,3390,3390,3390,0
|
|
20231106,153200,135255570,3390,3390,3390,3390,0
|
|
20231106,153100,135255570,3390,3390,3390,3390,0
|
|
20231106,153000,135255570,3390,3390,3390,3390,540
|
|
20231106,152900,133424970,3380,3380,3380,3380,0
|
|
20231106,152800,133424970,3380,3380,3380,3380,0
|
|
20231106,152700,133424970,3380,3380,3380,3380,0
|
|
20231106,152600,133424970,3380,3380,3380,3380,0
|
|
20231106,152500,133424970,3380,3380,3380,3380,0
|
|
20231106,152400,133424970,3380,3380,3380,3380,0
|
|
20231106,152300,133424970,3380,3380,3380,3380,0
|
|
20231106,152200,133424970,3380,3380,3380,3380,0
|
|
20231106,152100,133424970,3380,3380,3380,3380,0
|
|
20231106,152000,133424970,3380,3380,3380,3380,0
|
|
20231106,151900,133424970,3380,3380,3380,3380,120
|
|
20231106,151800,133019370,3380,3380,3380,3380,150
|
|
20231106,151700,132512370,3380,3380,3380,3380,180
|
|
20231106,151600,131903970,3380,3380,3380,3365,1106
|
|
20231106,151500,128180390,3380,3380,3380,3380,0
|
|
20231106,151400,128180390,3380,3380,3380,3380,0
|
|
20231106,151300,128180390,3380,3380,3380,3380,0
|
|
20231106,151200,128180390,3380,3380,3380,3380,0
|
|
20231106,151100,128180390,3380,3380,3380,3380,0
|
|
20231106,151000,128180390,3380,3380,3380,3380,0
|
|
20231106,150900,128180390,3380,3380,3380,3380,0
|
|
20231106,150800,128180390,3380,3380,3380,3380,10
|
|
20231106,150700,128146590,3370,3370,3370,3370,3400
|
|
20231106,150600,116688590,3380,3380,3380,3380,1
|
|
20231106,150500,116685210,3370,3370,3370,3370,20
|
|
20231106,150400,116617810,3375,3375,3375,3375,0
|
|
20231106,150300,116617810,3375,3375,3375,3375,249
|
|
20231106,150200,115777435,3375,3375,3375,3375,1
|
|
20231106,150100,115774060,3375,3375,3375,3375,0
|
|
20231106,150000,115774060,3375,3375,3375,3375,0
|
|
20231106,145900,115774060,3375,3375,3375,3375,0
|
|
20231106,145800,115774060,3375,3375,3375,3375,0
|
|
20231106,145700,115774060,3375,3375,3375,3375,0
|
|
20231106,145600,115774060,3375,3375,3375,3375,0
|
|
20231106,145500,115774060,3375,3380,3380,3375,151
|
|
20231106,145400,115263685,3380,3380,3380,3380,0
|
|
20231106,145300,115263685,3380,3380,3380,3380,0
|
|
20231106,145200,115263685,3380,3380,3380,3380,0
|
|
20231106,145100,115263685,3380,3380,3380,3380,0
|
|
20231106,145000,115263685,3380,3380,3380,3380,0
|
|
20231106,144900,115263685,3380,3380,3380,3380,0
|
|
20231106,144800,115263685,3380,3380,3380,3380,0
|
|
20231106,144700,115263685,3380,3380,3380,3380,0
|
|
20231106,144600,115263685,3380,3380,3380,3380,0
|
|
20231106,144500,115263685,3380,3380,3380,3380,0
|
|
20231106,144400,115263685,3380,3380,3380,3380,0
|
|
20231106,144300,115263685,3380,3380,3380,3380,0
|
|
20231106,144200,115263685,3380,3380,3380,3380,0
|
|
20231106,144100,115263685,3380,3380,3380,3380,0
|
|
20231106,144000,115263685,3380,3380,3380,3380,0
|
|
20231106,143900,115263685,3380,3380,3380,3380,69
|
|
20231106,143800,115030465,3390,3390,3390,3390,0
|
|
20231106,143700,115030465,3390,3390,3390,3390,0
|
|
20231106,143600,115030465,3390,3380,3390,3380,3
|
|
20231106,143500,115020315,3380,3380,3380,3380,0
|
|
20231106,143400,115020315,3380,3380,3380,3380,0
|
|
20231106,143300,115020315,3380,3380,3380,3380,0
|
|
20231106,143200,115020315,3380,3380,3380,3380,0
|
|
20231106,143100,115020315,3380,3380,3380,3380,0
|
|
20231106,143000,115020315,3380,3380,3380,3380,0
|
|
20231106,142900,115020315,3380,3380,3380,3380,1
|
|
20231106,142800,115016935,3390,3390,3390,3390,75
|
|
20231106,142700,114762685,3370,3370,3370,3370,0
|
|
20231106,142600,114762685,3370,3370,3370,3370,1200
|
|
20231106,142500,110718685,3370,3385,3385,3370,40
|
|
20231106,142400,110583805,3390,3390,3390,3390,0
|
|
20231106,142300,110583805,3390,3390,3390,3390,50
|
|
20231106,142200,110414305,3390,3390,3390,3390,50
|
|
20231106,142100,110244805,3390,3390,3390,3390,0
|
|
20231106,142000,110244805,3390,3390,3390,3390,50
|
|
20231106,141900,110075305,3390,3390,3390,3390,50
|
|
20231106,141800,109905805,3390,3390,3390,3390,0
|
|
20231106,141700,109905805,3390,3390,3390,3390,50
|
|
20231106,141600,109736305,3390,3390,3390,3390,50
|
|
20231106,141500,109566805,3390,3390,3390,3390,0
|
|
20231106,141400,109566805,3390,3390,3390,3390,50
|
|
20231106,141300,109397305,3390,3390,3390,3390,51
|
|
20231106,141200,109224415,3390,3390,3390,3390,0
|
|
20231106,141100,109224415,3390,3390,3390,3390,50
|
|
20231106,141000,109054915,3390,3390,3390,3390,50
|
|
20231106,140900,108885415,3390,3390,3390,3390,0
|
|
20231106,140800,108885415,3390,3390,3390,3390,50
|
|
20231106,140700,108715915,3395,3395,3395,3395,50
|
|
20231106,140600,108546165,3395,3395,3395,3395,0
|
|
20231106,140500,108546165,3395,3395,3395,3395,50
|
|
20231106,140400,108376415,3395,3395,3395,3395,51
|
|
20231106,140300,108203270,3390,3390,3390,3390,1
|
|
20231106,140200,108199880,3395,3395,3395,3395,50
|
|
20231106,140100,108030130,3395,3395,3395,3395,50
|
|
20231106,140000,107860380,3395,3395,3395,3395,1
|
|
20231106,135900,107856985,3395,3395,3395,3395,100
|
|
20231106,135800,107517485,3395,3390,3395,3390,172
|
|
20231106,135700,106933590,3395,3395,3395,3395,0
|
|
20231106,135600,106933590,3395,3395,3395,3395,101
|
|
20231106,135500,106590695,3365,3365,3365,3365,0
|
|
20231106,135400,106590695,3365,3365,3365,3365,0
|
|
20231106,135300,106590695,3365,3365,3365,3365,0
|
|
20231106,135200,106590695,3365,3390,3390,3365,29
|
|
20231106,135100,106492960,3395,3395,3395,3395,0
|
|
20231106,135000,106492960,3395,3395,3395,3395,151
|
|
20231106,134900,105980315,3395,3395,3395,3395,50
|
|
20231106,134800,105810565,3395,3395,3395,3395,0
|
|
20231106,134700,105810565,3395,3395,3395,3395,50
|
|
20231106,134600,105640815,3395,3395,3395,3395,102
|
|
20231106,134500,105294525,3395,3395,3395,3395,0
|
|
20231106,134400,105294525,3395,3395,3395,3395,100
|
|
20231106,134300,104955025,3395,3395,3395,3395,233
|
|
20231106,134200,104163990,3395,3395,3395,3395,10
|
|
20231106,134100,104130040,3390,3390,3390,3390,0
|
|
20231106,134000,104130040,3390,3390,3390,3390,212
|
|
20231106,133900,103411360,3380,3380,3380,3380,0
|
|
20231106,133800,103411360,3380,3380,3380,3380,0
|
|
20231106,133700,103411360,3380,3375,3380,3375,37
|
|
20231106,133600,103286305,3375,3375,3375,3375,253
|
|
20231106,133500,102432430,3370,3370,3370,3370,0
|
|
20231106,133400,102432430,3370,3370,3370,3370,16
|
|
20231106,133300,102378510,3370,3370,3370,3370,84
|
|
20231106,133200,102095430,3375,3375,3375,3375,50
|
|
20231106,133100,101926680,3375,3375,3375,3375,50
|
|
20231106,133000,101757930,3375,3375,3375,3375,0
|
|
20231106,132900,101757930,3375,3375,3375,3375,74
|
|
20231106,132800,101508180,3375,3375,3375,3375,572
|
|
20231106,132700,99577680,3375,3375,3375,3375,2
|
|
20231106,132600,99570930,3380,3380,3380,3380,51
|
|
20231106,132500,99398550,3380,3380,3380,3380,50
|
|
20231106,132400,99229550,3380,3380,3380,3380,0
|
|
20231106,132300,99229550,3380,3380,3380,3380,50
|
|
20231106,132200,99060550,3380,3380,3380,3380,50
|
|
20231106,132100,98891550,3380,3380,3380,3380,0
|
|
20231106,132000,98891550,3380,3380,3380,3380,50
|
|
20231106,131900,98722550,3380,3380,3380,3380,50
|
|
20231106,131800,98553550,3380,3380,3380,3380,100
|
|
20231106,131700,98215550,3380,3380,3380,3380,50
|
|
20231106,131600,98046550,3380,3380,3380,3380,50
|
|
20231106,131500,97877550,3380,3380,3380,3380,0
|
|
20231106,131400,97877550,3380,3380,3380,3380,50
|
|
20231106,131300,97708550,3380,3380,3380,3380,50
|
|
20231106,131200,97539550,3380,3385,3385,3380,3
|
|
20231106,131100,97529405,3390,3390,3390,3390,100
|
|
20231106,131000,97190405,3390,3390,3390,3390,50
|
|
20231106,130900,97020905,3390,3390,3390,3390,0
|
|
20231106,130800,97020905,3390,3390,3390,3390,117
|
|
20231106,130700,96624275,3390,3385,3390,3385,2
|
|
20231106,130600,96617500,3390,3390,3390,3390,0
|
|
20231106,130500,96617500,3390,3390,3390,3390,50
|
|
20231106,130400,96448000,3390,3395,3395,3390,52
|
|
20231106,130300,96271470,3395,3395,3395,3395,3
|
|
20231106,130200,96261285,3375,3375,3375,3375,33
|
|
20231106,130100,96149910,3375,3375,3375,3375,100
|
|
20231106,130000,95812410,3375,3375,3375,3375,0
|
|
20231106,125900,95812410,3375,3375,3375,3375,50
|
|
20231106,125800,95643660,3375,3375,3375,3375,50
|
|
20231106,125700,95474910,3375,3375,3375,3375,0
|
|
20231106,125600,95474910,3375,3375,3375,3375,1
|
|
20231106,125500,95471535,3365,3375,3375,3365,51
|
|
20231106,125400,95299420,3375,3375,3375,3375,37
|
|
20231106,125300,95174545,3375,3375,3375,3375,50
|
|
20231106,125200,95005795,3375,3375,3375,3375,50
|
|
20231106,125100,94837045,3375,3375,3375,3375,0
|
|
20231106,125000,94837045,3375,3375,3375,3375,50
|
|
20231106,124900,94668295,3375,3375,3375,3375,50
|
|
20231106,124800,94499545,3375,3375,3375,3375,0
|
|
20231106,124700,94499545,3375,3375,3375,3375,50
|
|
20231106,124600,94330795,3375,3375,3375,3375,0
|
|
20231106,124500,94330795,3375,3375,3375,3375,50
|
|
20231106,124400,94162045,3375,3375,3375,3375,50
|
|
20231106,124300,93993295,3375,3375,3375,3375,0
|
|
20231106,124200,93993295,3375,3375,3375,3375,51
|
|
20231106,124100,93821170,3370,3370,3370,3370,51
|
|
20231106,124000,93649300,3370,3370,3370,3370,1
|
|
20231106,123900,93645930,3370,3370,3370,3370,247
|
|
20231106,123800,92813540,3370,3370,3370,3370,0
|
|
20231106,123700,92813540,3370,3370,3370,3370,0
|
|
20231106,123600,92813540,3370,3370,3370,3370,0
|
|
20231106,123500,92813540,3370,3370,3370,3370,0
|
|
20231106,123400,92813540,3370,3370,3370,3370,0
|
|
20231106,123300,92813540,3370,3370,3370,3370,3
|
|
20231106,123200,92803430,3370,3370,3370,3370,50
|
|
20231106,123100,92634930,3370,3370,3370,3370,0
|
|
20231106,123000,92634930,3370,3365,3370,3365,100
|
|
20231106,122900,92298180,3375,3375,3375,3375,100
|
|
20231106,122800,91960680,3375,3375,3375,3375,0
|
|
20231106,122700,91960680,3375,3375,3375,3375,191
|
|
20231106,122600,91316055,3355,3355,3355,3355,0
|
|
20231106,122500,91316055,3355,3355,3355,3355,0
|
|
20231106,122400,91316055,3355,3355,3355,3355,0
|
|
20231106,122300,91316055,3355,3355,3355,3355,0
|
|
20231106,122200,91316055,3355,3355,3355,3355,0
|
|
20231106,122100,91316055,3355,3355,3355,3355,134
|
|
20231106,122000,90866485,3355,3355,3355,3355,0
|
|
20231106,121900,90866485,3355,3360,3360,3355,270
|
|
20231106,121800,89960130,3360,3360,3360,3360,0
|
|
20231106,121700,89960130,3360,3360,3360,3360,49
|
|
20231106,121600,89795490,3360,3360,3360,3360,2351
|
|
20231106,121500,81896130,3360,3360,3360,3360,50
|
|
20231106,121400,81728130,3360,3360,3360,3360,50
|
|
20231106,121300,81560130,3360,3360,3360,3360,0
|
|
20231106,121200,81560130,3360,3360,3360,3360,50
|
|
20231106,121100,81392130,3360,3360,3360,3360,50
|
|
20231106,121000,81224130,3360,3360,3360,3360,0
|
|
20231106,120900,81224130,3360,3360,3360,3360,460
|
|
20231106,120800,79678530,3360,3360,3360,3360,0
|
|
20231106,120700,79678530,3360,3360,3360,3360,0
|
|
20231106,120600,79678530,3360,3360,3360,3360,0
|
|
20231106,120500,79678530,3360,3360,3360,3360,0
|
|
20231106,120400,79678530,3360,3360,3360,3360,0
|
|
20231106,120300,79678530,3360,3370,3370,3360,200
|
|
20231106,120200,79006200,3390,3390,3390,3390,100
|
|
20231106,120100,78667200,3390,3390,3390,3390,0
|
|
20231106,120000,78667200,3390,3390,3395,3390,58
|
|
20231106,115900,78470540,3390,3390,3390,3390,50
|
|
20231106,115800,78301040,3390,3390,3390,3390,3
|
|
20231106,115700,78290870,3360,3360,3360,3360,0
|
|
20231106,115600,78290870,3360,3385,3390,3360,447
|
|
20231106,115500,76782595,3380,3380,3380,3380,153
|
|
20231106,115400,76265455,3380,3380,3380,3380,96
|
|
20231106,115300,75940975,3380,3375,3380,3375,6
|
|
20231106,115200,75920720,3380,3380,3380,3380,0
|
|
20231106,115100,75920720,3380,3380,3380,3380,158
|
|
20231106,115000,75386680,3380,3380,3380,3380,90
|
|
20231106,114900,75082480,3380,3380,3380,3380,1
|
|
20231106,114800,75079100,3375,3375,3375,3375,1
|
|
20231106,114700,75075725,3375,3375,3375,3375,0
|
|
20231106,114600,75075725,3375,3375,3375,3375,0
|
|
20231106,114500,75075725,3375,3380,3380,3375,3
|
|
20231106,114400,75065590,3380,3380,3380,3380,10
|
|
20231106,114300,75031790,3375,3370,3375,3370,4483
|
|
20231106,114200,59921425,3370,3370,3370,3370,144
|
|
20231106,114100,59436145,3370,3370,3370,3370,194
|
|
20231106,114000,58782365,3370,3370,3370,3370,0
|
|
20231106,113900,58782365,3370,3370,3370,3370,90
|
|
20231106,113800,58479065,3370,3370,3370,3370,10
|
|
20231106,113700,58445365,3365,3365,3365,3365,5
|
|
20231106,113600,58428540,3365,3365,3365,3365,0
|
|
20231106,113500,58428540,3365,3365,3365,3365,22
|
|
20231106,113400,58354510,3365,3365,3365,3365,400
|
|
20231106,113300,57008510,3365,3365,3365,3365,150
|
|
20231106,113200,56503760,3365,3370,3370,3365,96
|
|
20231106,113100,56180470,3370,3370,3370,3370,0
|
|
20231106,113000,56180470,3370,3370,3370,3370,81
|
|
20231106,112900,55907500,3365,3365,3365,3365,4
|
|
20231106,112800,55894040,3365,3365,3365,3365,0
|
|
20231106,112700,55894040,3365,3365,3365,3365,450
|
|
20231106,112600,54379790,3365,3365,3365,3365,50
|
|
20231106,112500,54211540,3365,3365,3365,3365,400
|
|
20231106,112400,52865540,3365,3365,3365,3365,50
|
|
20231106,112300,52697290,3365,3365,3365,3365,50
|
|
20231106,112200,52529040,3365,3365,3365,3365,400
|
|
20231106,112100,51183040,3365,3365,3365,3365,51
|
|
20231106,112000,51011425,3365,3365,3365,3365,50
|
|
20231106,111900,50843175,3365,3365,3365,3365,450
|
|
20231106,111800,49328925,3365,3365,3365,3365,50
|
|
20231106,111700,49160675,3365,3365,3365,3365,400
|
|
20231106,111600,47814675,3365,3365,3365,3365,0
|
|
20231106,111500,47814675,3365,3365,3365,3365,100
|
|
20231106,111400,47478175,3370,3370,3370,3370,100
|
|
20231106,111300,47141175,3370,3370,3370,3370,0
|
|
20231106,111200,47141175,3370,3370,3370,3370,1
|
|
20231106,111100,47137805,3350,3350,3350,3350,0
|
|
20231106,111000,47137805,3350,3350,3350,3350,0
|
|
20231106,110900,47137805,3350,3355,3355,3350,122
|
|
20231106,110800,46728595,3360,3360,3360,3360,400
|
|
20231106,110700,45384595,3355,3355,3355,3355,33
|
|
20231106,110600,45273880,3355,3355,3355,3355,187
|
|
20231106,110500,44646495,3365,3365,3365,3365,0
|
|
20231106,110400,44646495,3365,3365,3365,3365,50
|
|
20231106,110300,44478245,3365,3365,3365,3365,50
|
|
20231106,110200,44309995,3370,3370,3370,3370,0
|
|
20231106,110100,44309995,3370,3370,3370,3370,50
|
|
20231106,110000,44141495,3370,3370,3370,3370,50
|
|
20231106,105900,43972995,3370,3370,3370,3370,5
|
|
20231106,105800,43956145,3370,3370,3370,3370,50
|
|
20231106,105700,43787645,3370,3370,3370,3370,104
|
|
20231106,105600,43437165,3370,3370,3370,3370,5
|
|
20231106,105500,43420315,3370,3370,3370,3370,57
|
|
20231106,105400,43228225,3370,3370,3370,3370,50
|
|
20231106,105300,43059725,3370,3365,3370,3365,6
|
|
20231106,105200,43039510,3365,3365,3365,3365,0
|
|
20231106,105100,43039510,3365,3365,3365,3365,60
|
|
20231106,105000,42837610,3365,3365,3365,3365,83
|
|
20231106,104900,42558315,3370,3370,3370,3370,110
|
|
20231106,104800,42187615,3370,3370,3370,3370,50
|
|
20231106,104700,42019115,3370,3370,3370,3370,10
|
|
20231106,104600,41985415,3365,3365,3370,3365,93
|
|
20231106,104500,41672465,3360,3360,3360,3360,0
|
|
20231106,104400,41672465,3360,3360,3360,3360,0
|
|
20231106,104300,41672465,3360,3360,3360,3360,51
|
|
20231106,104200,41501105,3360,3360,3360,3360,50
|
|
20231106,104100,41333105,3360,3360,3360,3360,1
|
|
20231106,104000,41329745,3360,3360,3365,3360,941
|
|
20231106,103900,38167980,3360,3360,3360,3360,50
|
|
20231106,103800,37999980,3360,3360,3360,3360,298
|
|
20231106,103700,36998700,3360,3360,3360,3360,50
|
|
20231106,103600,36830700,3360,3360,3360,3360,50
|
|
20231106,103500,36662700,3360,3360,3360,3360,0
|
|
20231106,103400,36662700,3360,3360,3360,3360,50
|
|
20231106,103300,36494700,3360,3360,3360,3360,50
|
|
20231106,103200,36326700,3360,3360,3360,3360,0
|
|
20231106,103100,36326700,3360,3360,3360,3360,50
|
|
20231106,103000,36158700,3360,3360,3360,3360,50
|
|
20231106,102900,35990700,3360,3360,3360,3360,0
|
|
20231106,102800,35990700,3360,3360,3360,3360,50
|
|
20231106,102700,35822700,3360,3360,3360,3360,50
|
|
20231106,102600,35654700,3360,3360,3360,3360,0
|
|
20231106,102500,35654700,3360,3360,3360,3360,50
|
|
20231106,102400,35486700,3365,3365,3365,3365,50
|
|
20231106,102300,35318450,3365,3365,3365,3365,0
|
|
20231106,102200,35318450,3365,3365,3365,3365,50
|
|
20231106,102100,35150200,3365,3365,3365,3365,52
|
|
20231106,102000,34975220,3365,3365,3365,3365,1
|
|
20231106,101900,34971855,3365,3365,3365,3350,61
|
|
20231106,101800,34766740,3365,3365,3365,3365,50
|
|
20231106,101700,34598490,3365,3365,3365,3365,0
|
|
20231106,101600,34598490,3365,3365,3365,3365,101
|
|
20231106,101500,34258625,3350,3365,3365,3350,74
|
|
20231106,101400,34009975,3365,3370,3370,3365,93
|
|
20231106,101300,33697025,3365,3365,3365,3365,332
|
|
20231106,101200,32579845,3350,3350,3350,3350,0
|
|
20231106,101100,32579845,3350,3350,3350,3350,297
|
|
20231106,101000,31584895,3350,3350,3350,3350,100
|
|
20231106,100900,31249895,3350,3350,3350,3350,50
|
|
20231106,100800,31082395,3350,3350,3350,3350,0
|
|
20231106,100700,31082395,3350,3350,3350,3350,54
|
|
20231106,100600,30901495,3350,3350,3350,3350,1
|
|
20231106,100500,30898145,3335,3350,3350,3335,1028
|
|
20231106,100400,27469345,3365,3365,3365,3365,50
|
|
20231106,100300,27301095,3365,3365,3365,3365,50
|
|
20231106,100200,27132845,3365,3365,3365,3365,0
|
|
20231106,100100,27132845,3365,3365,3365,3365,50
|
|
20231106,100000,26964595,3365,3365,3365,3365,50
|
|
20231106,095900,26796345,3365,3365,3365,3365,0
|
|
20231106,095800,26796345,3365,3365,3365,3365,50
|
|
20231106,095700,26628095,3365,3365,3365,3365,50
|
|
20231106,095600,26459845,3365,3365,3365,3365,1
|
|
20231106,095500,26456480,3365,3365,3365,3365,50
|
|
20231106,095400,26288230,3365,3360,3365,3360,50
|
|
20231106,095300,26119990,3365,3365,3365,3365,1
|
|
20231106,095200,26116625,3365,3365,3365,3365,50
|
|
20231106,095100,25948375,3365,3365,3365,3365,550
|
|
20231106,095000,24097625,3365,3365,3365,3365,0
|
|
20231106,094900,24097625,3365,3365,3365,3365,50
|
|
20231106,094800,23929375,3365,3365,3365,3365,50
|
|
20231106,094700,23761125,3365,3365,3365,3365,0
|
|
20231106,094600,23761125,3365,3365,3365,3365,50
|
|
20231106,094500,23592875,3365,3365,3365,3365,52
|
|
20231106,094400,23417895,3365,3365,3365,3365,0
|
|
20231106,094300,23417895,3365,3365,3365,3365,50
|
|
20231106,094200,23249645,3365,3365,3365,3365,50
|
|
20231106,094100,23081395,3365,3365,3365,3365,0
|
|
20231106,094000,23081395,3365,3360,3365,3360,150
|
|
20231106,093900,22577145,3365,3365,3365,3365,50
|
|
20231106,093800,22408895,3365,3365,3365,3365,0
|
|
20231106,093700,22408895,3365,3365,3365,3365,51
|
|
20231106,093600,22237280,3365,3365,3365,3360,56
|
|
20231106,093500,22048865,3370,3370,3370,3370,0
|
|
20231106,093400,22048865,3370,3370,3370,3370,100
|
|
20231106,093300,21711865,3370,3370,3370,3370,52
|
|
20231106,093200,21536625,3375,3375,3375,3375,0
|
|
20231106,093100,21536625,3375,3375,3375,3375,50
|
|
20231106,093000,21367875,3380,3350,3380,3350,312
|
|
20231106,092900,20317725,3345,3345,3345,3345,0
|
|
20231106,092800,20317725,3345,3345,3345,3345,61
|
|
20231106,092700,20113680,3345,3345,3345,3345,108
|
|
20231106,092600,19752420,3325,3325,3325,3325,0
|
|
20231106,092500,19752420,3325,3325,3325,3325,54
|
|
20231106,092400,19572870,3345,3345,3345,3345,0
|
|
20231106,092300,19572870,3345,3345,3345,3345,5
|
|
20231106,092200,19556145,3345,3320,3345,3320,16
|
|
20231106,092100,19503000,3345,3345,3345,3345,0
|
|
20231106,092000,19503000,3345,3345,3345,3345,0
|
|
20231106,091900,19503000,3345,3345,3345,3345,1
|
|
20231106,091800,19499655,3320,3350,3350,3320,76
|
|
20231106,091700,19245115,3350,3330,3350,3330,133
|
|
20231106,091600,18799805,3315,3315,3315,3315,0
|
|
20231106,091500,18799805,3315,3315,3315,3310,1160
|
|
20231106,091400,14954475,3320,3310,3320,3310,800
|
|
20231106,091300,12299335,3320,3320,3320,3320,0
|
|
20231106,091200,12299335,3320,3320,3320,3320,200
|
|
20231106,091100,11635335,3300,3300,3300,3300,300
|
|
20231106,091000,10645335,3320,3320,3320,3320,5
|
|
20231106,090900,10628735,3330,3315,3350,3285,2526
|
|
20231106,090800,2308050,3355,3365,3365,3325,77
|
|
20231106,090700,2050755,3365,3365,3365,3365,0
|
|
20231106,090600,2050755,3365,3365,3365,3310,149
|
|
20231106,090500,1554630,3365,3365,3365,3365,2
|
|
20231106,090400,1547900,3365,3365,3365,3365,1
|
|
20231106,090300,1544535,3365,3365,3365,3365,0
|
|
20231106,090200,1544535,3365,3365,3365,3365,9
|
|
20231106,090100,1514250,3365,3365,3365,3365,0
|
|
20231106,090000,1514250,3365,3365,3365,3365,450
|