649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194600,126214790,4850,4850,4850,4850,2932
|
|
20231101,194500,126214790,4850,4850,4850,4850,0
|
|
20231101,194400,126214790,4850,4850,4850,4850,0
|
|
20231101,194300,126214790,4850,4850,4850,4850,0
|
|
20231101,194200,126214790,4850,4850,4850,4850,0
|
|
20231101,194100,126214790,4850,4850,4850,4850,0
|
|
20231101,194000,126214790,4850,4850,4850,4850,0
|
|
20231101,193900,126214790,4850,4850,4850,4850,0
|
|
20231101,193800,126214790,4850,4850,4850,4850,0
|
|
20231101,193700,126214790,4850,4850,4850,4850,0
|
|
20231101,193600,126214790,4850,4850,4850,4850,0
|
|
20231101,193500,126214790,4850,4850,4850,4850,0
|
|
20231101,193400,126214790,4850,4850,4850,4850,0
|
|
20231101,193300,126214790,4850,4850,4850,4850,0
|
|
20231101,193200,126214790,4850,4850,4850,4850,0
|
|
20231101,193100,126214790,4850,4850,4850,4850,0
|
|
20231101,193000,126214790,4850,4850,4850,4850,0
|
|
20231101,192900,126214790,4850,4850,4850,4850,0
|
|
20231101,192800,126214790,4850,4850,4850,4850,0
|
|
20231101,192700,126214790,4850,4850,4850,4850,0
|
|
20231101,192600,126214790,4850,4850,4850,4850,0
|
|
20231101,192500,126214790,4850,4850,4850,4850,0
|
|
20231101,192400,126214790,4850,4850,4850,4850,0
|
|
20231101,192300,126214790,4850,4850,4850,4850,0
|
|
20231101,192200,126214790,4850,4850,4850,4850,0
|
|
20231101,192100,126214790,4850,4850,4850,4850,0
|
|
20231101,192000,126214790,4850,4850,4850,4850,0
|
|
20231101,191900,126214790,4850,4850,4850,4850,0
|
|
20231101,191800,126214790,4850,4850,4850,4850,0
|
|
20231101,191700,126214790,4850,4850,4850,4850,0
|
|
20231101,191600,126214790,4850,4850,4850,4850,2932
|
|
20231101,191500,126214790,4850,4850,4850,4850,0
|
|
20231101,191400,126214790,4850,4850,4850,4850,0
|
|
20231101,191300,126214790,4850,4850,4850,4850,0
|
|
20231101,191200,126214790,4850,4850,4850,4850,0
|
|
20231101,191100,126214790,4850,4850,4850,4850,0
|
|
20231101,191000,126214790,4850,4850,4850,4850,0
|
|
20231101,190900,126214790,4850,4850,4850,4850,0
|
|
20231101,190800,126214790,4850,4850,4850,4850,0
|
|
20231101,190700,126214790,4850,4850,4850,4850,0
|
|
20231101,190600,126214790,4850,4850,4850,4850,0
|
|
20231101,190500,126214790,4850,4850,4850,4850,0
|
|
20231101,190400,126214790,4850,4850,4850,4850,0
|
|
20231101,190300,126214790,4850,4850,4850,4850,0
|
|
20231101,190200,126214790,4850,4850,4850,4850,0
|
|
20231101,190100,126214790,4850,4850,4850,4850,0
|
|
20231101,190000,126214790,4850,4850,4850,4850,0
|
|
20231101,185900,126214790,4850,4850,4850,4850,0
|
|
20231101,185800,126214790,4850,4850,4850,4850,0
|
|
20231101,185700,126214790,4850,4850,4850,4850,0
|
|
20231101,185600,126214790,4850,4850,4850,4850,0
|
|
20231101,185500,126214790,4850,4850,4850,4850,0
|
|
20231101,185400,126214790,4850,4850,4850,4850,0
|
|
20231101,185300,126214790,4850,4850,4850,4850,0
|
|
20231101,185200,126214790,4850,4850,4850,4850,0
|
|
20231101,185100,126214790,4850,4850,4850,4850,0
|
|
20231101,185000,126214790,4850,4850,4850,4850,0
|
|
20231101,184900,126214790,4850,4850,4850,4850,0
|
|
20231101,184800,126214790,4850,4850,4850,4850,0
|
|
20231101,184700,126214790,4850,4850,4850,4850,0
|
|
20231101,184600,126214790,4850,4850,4850,4850,2932
|
|
20231101,184500,126214790,4850,4850,4850,4850,0
|
|
20231101,184400,126214790,4850,4850,4850,4850,0
|
|
20231101,184300,126214790,4850,4850,4850,4850,0
|
|
20231101,184200,126214790,4850,4850,4850,4850,0
|
|
20231101,184100,126214790,4850,4850,4850,4850,0
|
|
20231101,184000,126214790,4850,4850,4850,4850,0
|
|
20231101,183900,126214790,4850,4850,4850,4850,0
|
|
20231101,183800,126214790,4850,4850,4850,4850,0
|
|
20231101,183700,126214790,4850,4850,4850,4850,0
|
|
20231101,183600,126214790,4850,4850,4850,4850,0
|
|
20231101,183500,126214790,4850,4850,4850,4850,0
|
|
20231101,183400,126214790,4850,4850,4850,4850,0
|
|
20231101,183300,126214790,4850,4850,4850,4850,0
|
|
20231101,183200,126214790,4850,4850,4850,4850,0
|
|
20231101,183100,126214790,4850,4850,4850,4850,0
|
|
20231101,183000,126214790,4850,4850,4850,4850,0
|
|
20231101,182900,126214790,4850,4850,4850,4850,0
|
|
20231101,182800,126214790,4850,4850,4850,4850,0
|
|
20231101,182700,126214790,4850,4850,4850,4850,0
|
|
20231101,182600,126214790,4850,4850,4850,4850,0
|
|
20231101,182500,126214790,4850,4850,4850,4850,0
|
|
20231101,182400,126214790,4850,4850,4850,4850,0
|
|
20231101,182300,126214790,4850,4850,4850,4850,0
|
|
20231101,182200,126214790,4850,4850,4850,4850,0
|
|
20231101,182100,126214790,4850,4850,4850,4850,0
|
|
20231101,182000,126214790,4850,4850,4850,4850,0
|
|
20231101,181900,126214790,4850,4850,4850,4850,0
|
|
20231101,181800,126214790,4850,4850,4850,4850,0
|
|
20231101,181700,126214790,4850,4850,4850,4850,0
|
|
20231101,181600,126214790,4850,4850,4850,4850,2932
|
|
20231101,181500,126214790,4850,4850,4850,4850,0
|
|
20231101,181400,126214790,4850,4850,4850,4850,0
|
|
20231101,181300,126214790,4850,4850,4850,4850,0
|
|
20231101,181200,126214790,4850,4850,4850,4850,0
|
|
20231101,181100,126214790,4850,4850,4850,4850,0
|
|
20231101,181000,126214790,4850,4850,4850,4850,0
|
|
20231101,180900,126214790,4850,4850,4850,4850,0
|
|
20231101,180800,126214790,4850,4850,4850,4850,0
|
|
20231101,180700,126214790,4850,4850,4850,4850,0
|
|
20231101,180600,126214790,4850,4850,4850,4850,0
|
|
20231101,180500,126214790,4850,4850,4850,4850,0
|
|
20231101,180400,126214790,4850,4850,4850,4850,0
|
|
20231101,180300,126214790,4850,4850,4850,4850,0
|
|
20231101,180200,126214790,4850,4850,4850,4850,0
|
|
20231101,180100,126214790,4850,4850,4850,4850,0
|
|
20231101,180000,126214790,4850,4850,4850,4850,0
|
|
20231101,175900,126214790,4850,4850,4850,4850,0
|
|
20231101,175800,126214790,4850,4850,4850,4850,0
|
|
20231101,175700,126214790,4850,4850,4850,4850,0
|
|
20231101,175600,126214790,4850,4850,4850,4850,0
|
|
20231101,175500,126214790,4850,4850,4850,4850,0
|
|
20231101,175400,126214790,4850,4850,4850,4850,0
|
|
20231101,175300,126214790,4850,4850,4850,4850,0
|
|
20231101,175200,126214790,4850,4850,4850,4850,0
|
|
20231101,175100,126214790,4850,4850,4850,4850,0
|
|
20231101,175000,126214790,4850,4850,4850,4850,0
|
|
20231101,174900,126214790,4850,4850,4850,4850,0
|
|
20231101,174800,126214790,4850,4850,4850,4850,0
|
|
20231101,174700,126214790,4850,4850,4850,4850,0
|
|
20231101,174600,126214790,4850,4850,4850,4850,2932
|
|
20231101,174500,126214790,4850,4850,4850,4850,0
|
|
20231101,174400,126214790,4850,4850,4850,4850,0
|
|
20231101,174300,126214790,4850,4850,4850,4850,0
|
|
20231101,174200,126214790,4850,4850,4850,4850,0
|
|
20231101,174100,126214790,4850,4850,4850,4850,0
|
|
20231101,174000,126214790,4850,4850,4850,4850,0
|
|
20231101,173900,126214790,4850,4850,4850,4850,0
|
|
20231101,173800,126214790,4850,4850,4850,4850,0
|
|
20231101,173700,126214790,4850,4850,4850,4850,0
|
|
20231101,173600,126214790,4850,4850,4850,4850,0
|
|
20231101,173500,126214790,4850,4850,4850,4850,0
|
|
20231101,173400,126214790,4850,4850,4850,4850,0
|
|
20231101,173300,126214790,4850,4850,4850,4850,0
|
|
20231101,173200,126214790,4850,4850,4850,4850,0
|
|
20231101,173100,126214790,4850,4850,4850,4850,0
|
|
20231101,173000,126214790,4850,4850,4850,4850,0
|
|
20231101,172900,126214790,4850,4850,4850,4850,0
|
|
20231101,172800,126214790,4850,4850,4850,4850,0
|
|
20231101,172700,126214790,4850,4850,4850,4850,0
|
|
20231101,172600,126214790,4850,4850,4850,4850,0
|
|
20231101,172500,126214790,4850,4850,4850,4850,0
|
|
20231101,172400,126214790,4850,4850,4850,4850,0
|
|
20231101,172300,126214790,4850,4850,4850,4850,0
|
|
20231101,172200,126214790,4850,4850,4850,4850,0
|
|
20231101,172100,126214790,4850,4850,4850,4850,0
|
|
20231101,172000,126214790,4850,4850,4850,4850,0
|
|
20231101,171900,126214790,4850,4850,4850,4850,0
|
|
20231101,171800,126214790,4850,4850,4850,4850,0
|
|
20231101,171700,126214790,4850,4850,4850,4850,0
|
|
20231101,171600,126214790,4850,4850,4850,4850,2932
|
|
20231101,171500,126214790,4850,4850,4850,4850,0
|
|
20231101,171400,126214790,4850,4850,4850,4850,0
|
|
20231101,171300,126214790,4850,4850,4850,4850,0
|
|
20231101,171200,126214790,4850,4850,4850,4850,0
|
|
20231101,171100,126214790,4850,4850,4850,4850,0
|
|
20231101,171000,126214790,4850,4850,4850,4850,0
|
|
20231101,170900,126214790,4850,4850,4850,4850,0
|
|
20231101,170800,126214790,4850,4850,4850,4850,0
|
|
20231101,170700,126214790,4850,4850,4850,4850,0
|
|
20231101,170600,126214790,4850,4850,4850,4850,0
|
|
20231101,170500,126214790,4850,4850,4850,4850,0
|
|
20231101,170400,126214790,4850,4850,4850,4850,0
|
|
20231101,170300,126214790,4850,4850,4850,4850,0
|
|
20231101,170200,126214790,4850,4850,4850,4850,0
|
|
20231101,170100,126214790,4850,4850,4850,4850,0
|
|
20231101,170000,126214790,4850,4850,4850,4850,0
|
|
20231101,165900,126214790,4850,4850,4850,4850,0
|
|
20231101,165800,126214790,4850,4850,4850,4850,0
|
|
20231101,165700,126214790,4850,4850,4850,4850,0
|
|
20231101,165600,126214790,4850,4850,4850,4850,0
|
|
20231101,165500,126214790,4850,4850,4850,4850,0
|
|
20231101,165400,126214790,4850,4850,4850,4850,0
|
|
20231101,165300,126214790,4850,4850,4850,4850,0
|
|
20231101,165200,126214790,4850,4850,4850,4850,0
|
|
20231101,165100,126214790,4850,4850,4850,4850,0
|
|
20231101,165000,126214790,4850,4850,4850,4850,0
|
|
20231101,164900,126214790,4850,4850,4850,4850,0
|
|
20231101,164800,126214790,4850,4850,4850,4850,0
|
|
20231101,164700,126214790,4850,4850,4850,4850,0
|
|
20231101,164600,126214790,4850,4850,4850,4850,2932
|
|
20231101,164500,126214790,4850,4850,4850,4850,0
|
|
20231101,164400,126214790,4850,4850,4850,4850,0
|
|
20231101,164300,126214790,4850,4850,4850,4850,0
|
|
20231101,164200,126214790,4850,4850,4850,4850,0
|
|
20231101,164100,126214790,4850,4850,4850,4850,0
|
|
20231101,164000,126214790,4850,4850,4850,4850,0
|
|
20231101,163900,126214790,4850,4850,4850,4850,0
|
|
20231101,163800,126214790,4850,4850,4850,4850,0
|
|
20231101,163700,126214790,4850,4850,4850,4850,0
|
|
20231101,163600,126214790,4850,4850,4850,4850,0
|
|
20231101,163500,126214790,4850,4850,4850,4850,0
|
|
20231101,163400,126214790,4850,4850,4850,4850,0
|
|
20231101,163300,126214790,4850,4850,4850,4850,0
|
|
20231101,163200,126214790,4850,4850,4850,4850,0
|
|
20231101,163100,126214790,4850,4850,4850,4850,0
|
|
20231101,163000,126214790,4850,4850,4850,4850,0
|
|
20231101,162900,126214790,4850,4850,4850,4850,0
|
|
20231101,162800,126214790,4850,4850,4850,4850,0
|
|
20231101,162700,126214790,4850,4850,4850,4850,0
|
|
20231101,162600,126214790,4850,4850,4850,4850,0
|
|
20231101,162500,126214790,4850,4850,4850,4850,0
|
|
20231101,162400,126214790,4850,4850,4850,4850,0
|
|
20231101,162300,126214790,4850,4850,4850,4850,0
|
|
20231101,162200,126214790,4850,4850,4850,4850,0
|
|
20231101,162100,126214790,4850,4850,4850,4850,0
|
|
20231101,162000,126214790,4850,4850,4850,4850,0
|
|
20231101,161900,126214790,4850,4850,4850,4850,0
|
|
20231101,161800,126214790,4850,4850,4850,4850,0
|
|
20231101,161700,126214790,4850,4850,4850,4850,0
|
|
20231101,161600,126214790,4850,4850,4850,4850,2932
|
|
20231101,161500,126214790,4850,4850,4850,4850,0
|
|
20231101,161400,126214790,4850,4850,4850,4850,0
|
|
20231101,161300,126214790,4850,4850,4850,4850,0
|
|
20231101,161200,126214790,4850,4850,4850,4850,0
|
|
20231101,161100,126214790,4850,4850,4850,4850,0
|
|
20231101,161000,126214790,4850,4850,4850,4850,0
|
|
20231101,160900,126214790,4850,4850,4850,4850,0
|
|
20231101,160800,126214790,4850,4850,4850,4850,0
|
|
20231101,160700,126214790,4850,4850,4850,4850,0
|
|
20231101,160600,126214790,4850,4850,4850,4850,0
|
|
20231101,160500,126214790,4850,4850,4850,4850,0
|
|
20231101,160400,126214790,4850,4850,4850,4850,0
|
|
20231101,160300,126214790,4850,4850,4850,4850,0
|
|
20231101,160200,126214790,4850,4850,4850,4850,0
|
|
20231101,160100,126214790,4850,4850,4850,4850,0
|
|
20231101,160000,126214790,4850,4850,4850,4850,0
|
|
20231101,155900,126214790,4850,4850,4850,4850,0
|
|
20231101,155800,126214790,4850,4850,4850,4850,0
|
|
20231101,155700,126214790,4850,4850,4850,4850,0
|
|
20231101,155600,126214790,4850,4850,4850,4850,0
|
|
20231101,155500,126214790,4850,4850,4850,4850,0
|
|
20231101,155400,126214790,4850,4850,4850,4850,0
|
|
20231101,155300,126214790,4850,4850,4850,4850,0
|
|
20231101,155200,126214790,4850,4850,4850,4850,0
|
|
20231101,155100,126214790,4850,4850,4850,4850,0
|
|
20231101,155000,126214790,4850,4850,4850,4850,0
|
|
20231101,154900,126214790,4850,4850,4850,4850,0
|
|
20231101,154800,126214790,4850,4850,4850,4850,0
|
|
20231101,154700,126214790,4850,4850,4850,4850,0
|
|
20231101,154600,126214790,4850,4850,4850,4850,2932
|
|
20231101,154500,126214790,4850,4850,4850,4850,0
|
|
20231101,154400,126214790,4850,4850,4850,4850,0
|
|
20231101,154300,126214790,4850,4850,4850,4850,0
|
|
20231101,154200,126214790,4850,4850,4850,4850,0
|
|
20231101,154100,126214790,4850,4850,4850,4850,0
|
|
20231101,154000,126214790,4850,4850,4850,4850,0
|
|
20231101,153900,126214790,4850,4850,4850,4850,0
|
|
20231101,153800,126214790,4850,4850,4850,4850,0
|
|
20231101,153700,126214790,4850,4850,4850,4850,0
|
|
20231101,153600,126214790,4850,4850,4850,4850,0
|
|
20231101,153500,126214790,4850,4850,4850,4850,0
|
|
20231101,153400,126214790,4850,4850,4850,4850,0
|
|
20231101,153300,126214790,4850,4850,4850,4850,0
|
|
20231101,153200,126214790,4850,4850,4850,4850,0
|
|
20231101,153100,126214790,4850,4850,4850,4850,0
|
|
20231101,153000,126214790,4850,4850,4850,4850,2932
|
|
20231101,152900,111994590,4875,4875,4875,4875,0
|
|
20231101,152800,111994590,4875,4875,4875,4875,0
|
|
20231101,152700,111994590,4875,4875,4875,4875,0
|
|
20231101,152600,111994590,4875,4875,4875,4875,0
|
|
20231101,152500,111994590,4875,4875,4875,4875,0
|
|
20231101,152400,111994590,4875,4875,4875,4875,0
|
|
20231101,152300,111994590,4875,4875,4875,4875,0
|
|
20231101,152200,111994590,4875,4875,4875,4875,0
|
|
20231101,152100,111994590,4875,4875,4875,4875,0
|
|
20231101,152000,111994590,4875,4875,4875,4875,0
|
|
20231101,151900,111994590,4875,4875,4875,4870,163
|
|
20231101,151800,111200525,4875,4875,4875,4875,6
|
|
20231101,151700,111171275,4875,4875,4875,4875,12
|
|
20231101,151600,111112775,4880,4880,4880,4880,6
|
|
20231101,151500,111083495,4880,4875,4880,4875,31
|
|
20231101,151400,110932300,4880,4880,4880,4880,4
|
|
20231101,151300,110912780,4880,4880,4880,4880,26
|
|
20231101,151200,110785900,4865,4865,4865,4865,3
|
|
20231101,151100,110771305,4865,4865,4865,4865,64
|
|
20231101,151000,110459945,4880,4880,4880,4880,0
|
|
20231101,150900,110459945,4880,4880,4880,4880,100
|
|
20231101,150800,109971945,4865,4865,4865,4865,0
|
|
20231101,150700,109971945,4865,4865,4865,4865,0
|
|
20231101,150600,109971945,4865,4865,4865,4865,0
|
|
20231101,150500,109971945,4865,4865,4865,4865,4
|
|
20231101,150400,109952485,4865,4875,4880,4865,435
|
|
20231101,150300,107832355,4885,4885,4885,4885,0
|
|
20231101,150200,107832355,4885,4885,4885,4885,25
|
|
20231101,150100,107710230,4885,4885,4885,4885,222
|
|
20231101,150000,106625760,4885,4885,4885,4875,233
|
|
20231101,145900,105489555,4885,4885,4885,4885,0
|
|
20231101,145800,105489555,4885,4885,4885,4885,18
|
|
20231101,145700,105401625,4875,4875,4875,4875,0
|
|
20231101,145600,105401625,4875,4885,4885,4875,85
|
|
20231101,145500,104987150,4885,4865,4885,4865,1021
|
|
20231101,145400,100015135,4865,4865,4865,4865,0
|
|
20231101,145300,100015135,4865,4865,4865,4865,10
|
|
20231101,145200,99966485,4865,4865,4865,4865,0
|
|
20231101,145100,99966485,4865,4865,4865,4865,10
|
|
20231101,145000,99917835,4865,4865,4865,4865,9
|
|
20231101,144900,99874050,4870,4870,4870,4870,0
|
|
20231101,144800,99874050,4870,4860,4870,4855,677
|
|
20231101,144700,96585900,4860,4860,4860,4860,0
|
|
20231101,144600,96585900,4860,4870,4870,4860,18
|
|
20231101,144500,96498250,4870,4870,4870,4870,10
|
|
20231101,144400,96449550,4870,4870,4870,4870,0
|
|
20231101,144300,96449550,4870,4870,4870,4870,10
|
|
20231101,144200,96400850,4870,4870,4870,4870,0
|
|
20231101,144100,96400850,4870,4870,4870,4870,10
|
|
20231101,144000,96352150,4870,4870,4870,4870,10
|
|
20231101,143900,96303450,4870,4870,4870,4870,0
|
|
20231101,143800,96303450,4870,4870,4870,4870,10
|
|
20231101,143700,96254750,4870,4870,4870,4870,0
|
|
20231101,143600,96254750,4870,4855,4870,4855,70
|
|
20231101,143500,95914630,4870,4870,4870,4870,15
|
|
20231101,143400,95841580,4870,4850,4870,4850,197
|
|
20231101,143300,94885730,4855,4860,4860,4855,192
|
|
20231101,143200,93953455,4865,4865,4865,4865,31
|
|
20231101,143100,93802640,4870,4870,4870,4870,10
|
|
20231101,143000,93753940,4870,4870,4870,4870,10
|
|
20231101,142900,93705240,4870,4860,4870,4860,318
|
|
20231101,142800,92159580,4870,4870,4870,4870,14
|
|
20231101,142700,92091400,4860,4860,4860,4860,6
|
|
20231101,142600,92062240,4870,4860,4870,4860,39
|
|
20231101,142500,91872540,4870,4870,4870,4870,19
|
|
20231101,142400,91780010,4870,4870,4870,4870,0
|
|
20231101,142300,91780010,4870,4870,4870,4870,10
|
|
20231101,142200,91731310,4870,4870,4870,4870,3
|
|
20231101,142100,91716700,4870,4870,4870,4865,14
|
|
20231101,142000,91648525,4870,4870,4870,4870,13
|
|
20231101,141900,91585215,4870,4870,4870,4870,0
|
|
20231101,141800,91585215,4870,4870,4870,4870,16
|
|
20231101,141700,91507295,4870,4870,4870,4870,3
|
|
20231101,141600,91492685,4870,4870,4870,4870,10
|
|
20231101,141500,91443985,4870,4875,4875,4870,161
|
|
20231101,141400,90659835,4875,4875,4875,4875,0
|
|
20231101,141300,90659835,4875,4875,4875,4875,10
|
|
20231101,141200,90611085,4875,4875,4875,4875,3
|
|
20231101,141100,90596460,4875,4875,4875,4875,19
|
|
20231101,141000,90503835,4875,4875,4875,4875,10
|
|
20231101,140900,90455085,4875,4875,4875,4875,6
|
|
20231101,140800,90425835,4875,4875,4875,4875,22
|
|
20231101,140700,90318585,4875,4875,4875,4875,6
|
|
20231101,140600,90289335,4875,4875,4875,4875,16
|
|
20231101,140500,90211335,4875,4875,4875,4875,10
|
|
20231101,140400,90162585,4875,4875,4875,4875,6
|
|
20231101,140300,90133335,4875,4875,4875,4875,16
|
|
20231101,140200,90055335,4875,4875,4875,4875,0
|
|
20231101,140100,90055335,4875,4875,4875,4875,9
|
|
20231101,140000,90011460,4875,4875,4875,4875,10
|
|
20231101,135900,89962710,4875,4875,4875,4875,6
|
|
20231101,135800,89933460,4875,4875,4875,4875,10
|
|
20231101,135700,89884710,4875,4875,4875,4875,0
|
|
20231101,135600,89884710,4875,4875,4875,4875,16
|
|
20231101,135500,89806710,4875,4875,4875,4875,38
|
|
20231101,135400,89621460,4875,4875,4875,4875,6
|
|
20231101,135300,89592210,4875,4875,4875,4875,10
|
|
20231101,135200,89543460,4875,4875,4875,4875,6
|
|
20231101,135100,89514210,4875,4875,4875,4875,16
|
|
20231101,135000,89436210,4875,4875,4875,4875,16
|
|
20231101,134900,89358210,4875,4875,4875,4875,8
|
|
20231101,134800,89319210,4880,4880,4880,4880,16
|
|
20231101,134700,89241130,4880,4880,4880,4880,0
|
|
20231101,134600,89241130,4880,4880,4880,4880,15
|
|
20231101,134500,89167930,4880,4880,4880,4880,23
|
|
20231101,134400,89055690,4880,4880,4880,4880,6
|
|
20231101,134300,89026410,4880,4880,4880,4880,10
|
|
20231101,134200,88977610,4880,4880,4880,4880,6
|
|
20231101,134100,88948330,4875,4875,4875,4875,15
|
|
20231101,134000,88875205,4875,4875,4875,4875,22
|
|
20231101,133900,88767955,4875,4875,4875,4875,6
|
|
20231101,133800,88738705,4875,4875,4875,4875,22
|
|
20231101,133700,88631455,4875,4875,4875,4875,6
|
|
20231101,133600,88602205,4875,4875,4875,4875,22
|
|
20231101,133500,88494955,4875,4880,4880,4875,25
|
|
20231101,133400,88372990,4875,4880,4880,4875,7
|
|
20231101,133300,88338835,4880,4880,4880,4880,16
|
|
20231101,133200,88260755,4875,4880,4880,4875,15
|
|
20231101,133100,88187570,4880,4880,4880,4880,24
|
|
20231101,133000,88070450,4880,4880,4880,4880,16
|
|
20231101,132900,87992370,4880,4880,4880,4880,30
|
|
20231101,132800,87845970,4880,4870,4880,4870,8
|
|
20231101,132700,87806950,4885,4885,4885,4885,0
|
|
20231101,132600,87806950,4885,4885,4885,4885,10
|
|
20231101,132500,87758100,4885,4865,4885,4865,14
|
|
20231101,132400,87689910,4865,4865,4865,4865,0
|
|
20231101,132300,87689910,4865,4865,4865,4865,16
|
|
20231101,132200,87612070,4865,4865,4865,4865,6
|
|
20231101,132100,87582880,4865,4865,4865,4865,10
|
|
20231101,132000,87534230,4865,4865,4865,4865,6
|
|
20231101,131900,87505040,4865,4865,4865,4865,0
|
|
20231101,131800,87505040,4865,4865,4865,4865,6
|
|
20231101,131700,87475850,4865,4865,4865,4865,7
|
|
20231101,131600,87441795,4865,4865,4865,4865,7
|
|
20231101,131500,87407740,4865,4865,4865,4865,5
|
|
20231101,131400,87383415,4865,4865,4865,4865,0
|
|
20231101,131300,87383415,4865,4865,4865,4865,51
|
|
20231101,131200,87135300,4865,4865,4865,4865,42
|
|
20231101,131100,86930970,4865,4865,4865,4865,0
|
|
20231101,131000,86930970,4865,4860,4865,4850,663
|
|
20231101,130900,83711740,4860,4865,4865,4860,4
|
|
20231101,130800,83692285,4870,4870,4870,4870,82
|
|
20231101,130700,83292945,4885,4885,4885,4885,0
|
|
20231101,130600,83292945,4885,4875,4885,4875,533
|
|
20231101,130500,80694470,4885,4885,4885,4885,0
|
|
20231101,130400,80694470,4885,4885,4885,4885,2
|
|
20231101,130300,80684700,4885,4885,4885,4885,0
|
|
20231101,130200,80684700,4885,4885,4885,4885,2
|
|
20231101,130100,80674930,4885,4885,4885,4885,5
|
|
20231101,130000,80650505,4885,4885,4885,4885,0
|
|
20231101,125900,80650505,4885,4885,4885,4885,0
|
|
20231101,125800,80650505,4885,4885,4885,4885,0
|
|
20231101,125700,80650505,4885,4885,4885,4885,0
|
|
20231101,125600,80650505,4885,4885,4885,4885,4
|
|
20231101,125500,80630965,4885,4885,4885,4885,0
|
|
20231101,125400,80630965,4885,4885,4885,4885,3
|
|
20231101,125300,80616310,4885,4885,4885,4885,3
|
|
20231101,125200,80601655,4875,4885,4885,4875,4
|
|
20231101,125100,80582125,4875,4875,4875,4875,2
|
|
20231101,125000,80572375,4890,4890,4890,4890,0
|
|
20231101,124900,80572375,4890,4890,4890,4875,176
|
|
20231101,124800,79714060,4885,4885,4885,4885,0
|
|
20231101,124700,79714060,4885,4885,4885,4885,0
|
|
20231101,124600,79714060,4885,4890,4890,4885,12
|
|
20231101,124500,79655430,4890,4885,4890,4885,937
|
|
20231101,124400,75077695,4885,4885,4885,4885,0
|
|
20231101,124300,75077695,4885,4885,4885,4885,3
|
|
20231101,124200,75063040,4885,4885,4885,4885,0
|
|
20231101,124100,75063040,4885,4885,4885,4885,0
|
|
20231101,124000,75063040,4885,4885,4885,4885,0
|
|
20231101,123900,75063040,4885,4885,4885,4885,0
|
|
20231101,123800,75063040,4885,4885,4885,4885,0
|
|
20231101,123700,75063040,4885,4885,4885,4885,0
|
|
20231101,123600,75063040,4885,4885,4885,4885,0
|
|
20231101,123500,75063040,4885,4885,4885,4885,0
|
|
20231101,123400,75063040,4885,4885,4885,4885,0
|
|
20231101,123300,75063040,4885,4885,4885,4885,2
|
|
20231101,123200,75053270,4890,4890,4890,4890,0
|
|
20231101,123100,75053270,4890,4880,4890,4880,604
|
|
20231101,123000,72105060,4890,4890,4890,4890,0
|
|
20231101,122900,72105060,4890,4880,4890,4880,26
|
|
20231101,122800,71978080,4880,4880,4880,4880,0
|
|
20231101,122700,71978080,4880,4880,4880,4880,0
|
|
20231101,122600,71978080,4880,4880,4880,4880,0
|
|
20231101,122500,71978080,4880,4880,4880,4880,0
|
|
20231101,122400,71978080,4880,4880,4880,4880,4
|
|
20231101,122300,71958560,4875,4880,4880,4875,12
|
|
20231101,122200,71900010,4880,4880,4880,4880,0
|
|
20231101,122100,71900010,4880,4880,4880,4880,0
|
|
20231101,122000,71900010,4880,4875,4880,4875,136
|
|
20231101,121900,71236870,4875,4875,4875,4875,0
|
|
20231101,121800,71236870,4875,4870,4875,4870,35
|
|
20231101,121700,71066385,4870,4870,4870,4870,0
|
|
20231101,121600,71066385,4870,4870,4870,4870,0
|
|
20231101,121500,71066385,4870,4870,4870,4870,0
|
|
20231101,121400,71066385,4870,4870,4870,4870,0
|
|
20231101,121300,71066385,4870,4870,4870,4870,0
|
|
20231101,121200,71066385,4870,4870,4870,4870,0
|
|
20231101,121100,71066385,4870,4870,4870,4870,0
|
|
20231101,121000,71066385,4870,4870,4870,4870,0
|
|
20231101,120900,71066385,4870,4870,4870,4870,0
|
|
20231101,120800,71066385,4870,4870,4870,4870,0
|
|
20231101,120700,71066385,4870,4870,4870,4870,0
|
|
20231101,120600,71066385,4870,4870,4870,4870,0
|
|
20231101,120500,71066385,4870,4870,4870,4870,0
|
|
20231101,120400,71066385,4870,4870,4870,4870,0
|
|
20231101,120300,71066385,4870,4870,4870,4870,0
|
|
20231101,120200,71066385,4870,4870,4870,4870,0
|
|
20231101,120100,71066385,4870,4870,4870,4870,0
|
|
20231101,120000,71066385,4870,4870,4870,4870,5
|
|
20231101,115900,71042035,4870,4870,4870,4870,0
|
|
20231101,115800,71042035,4870,4870,4870,4870,9
|
|
20231101,115700,70998205,4870,4870,4870,4870,0
|
|
20231101,115600,70998205,4870,4870,4870,4870,5
|
|
20231101,115500,70973855,4870,4870,4870,4870,0
|
|
20231101,115400,70973855,4870,4870,4870,4870,5
|
|
20231101,115300,70949505,4875,4875,4875,4875,10
|
|
20231101,115200,70900755,4875,4875,4875,4875,7
|
|
20231101,115100,70866630,4875,4875,4875,4870,260
|
|
20231101,115000,69600320,4875,4875,4875,4875,0
|
|
20231101,114900,69600320,4875,4875,4875,4875,5
|
|
20231101,114800,69575945,4875,4875,4875,4875,0
|
|
20231101,114700,69575945,4875,4875,4875,4875,4
|
|
20231101,114600,69556445,4875,4875,4875,4875,14
|
|
20231101,114500,69488195,4875,4875,4875,4865,69
|
|
20231101,114400,69151850,4885,4860,4885,4860,611
|
|
20231101,114300,66176065,4860,4860,4860,4860,0
|
|
20231101,114200,66176065,4860,4860,4860,4860,5
|
|
20231101,114100,66151765,4860,4860,4860,4860,5
|
|
20231101,114000,66127465,4860,4860,4860,4860,0
|
|
20231101,113900,66127465,4860,4860,4860,4860,9
|
|
20231101,113800,66083725,4860,4860,4860,4860,0
|
|
20231101,113700,66083725,4860,4860,4860,4860,5
|
|
20231101,113600,66059425,4860,4860,4860,4860,0
|
|
20231101,113500,66059425,4860,4860,4860,4860,11
|
|
20231101,113400,66005965,4860,4860,4860,4860,5
|
|
20231101,113300,65981665,4860,4860,4860,4860,0
|
|
20231101,113200,65981665,4860,4860,4860,4860,5
|
|
20231101,113100,65957365,4860,4860,4860,4860,0
|
|
20231101,113000,65957365,4860,4860,4860,4860,5
|
|
20231101,112900,65933065,4860,4860,4860,4860,2
|
|
20231101,112800,65923345,4860,4860,4860,4860,7
|
|
20231101,112700,65889325,4860,4860,4860,4860,4
|
|
20231101,112600,65869885,4860,4855,4860,4855,74
|
|
20231101,112500,65510540,4855,4855,4855,4855,9
|
|
20231101,112400,65466845,4855,4855,4855,4855,2
|
|
20231101,112300,65457135,4855,4855,4855,4855,20
|
|
20231101,112200,65360035,4855,4855,4855,4855,5
|
|
20231101,112100,65335760,4855,4855,4855,4855,0
|
|
20231101,112000,65335760,4855,4855,4855,4855,5
|
|
20231101,111900,65311485,4860,4860,4860,4860,0
|
|
20231101,111800,65311485,4860,4860,4860,4860,5
|
|
20231101,111700,65287185,4860,4860,4860,4860,0
|
|
20231101,111600,65287185,4860,4860,4860,4860,5
|
|
20231101,111500,65262885,4860,4860,4860,4860,5
|
|
20231101,111400,65238585,4860,4860,4860,4860,0
|
|
20231101,111300,65238585,4860,4860,4860,4860,5
|
|
20231101,111200,65214285,4860,4860,4860,4860,0
|
|
20231101,111100,65214285,4860,4860,4860,4860,5
|
|
20231101,111000,65189985,4870,4870,4870,4870,5
|
|
20231101,110900,65165635,4870,4870,4870,4870,0
|
|
20231101,110800,65165635,4870,4870,4870,4870,5
|
|
20231101,110700,65141285,4870,4870,4870,4870,0
|
|
20231101,110600,65141285,4870,4870,4870,4870,4
|
|
20231101,110500,65121805,4870,4870,4870,4870,0
|
|
20231101,110400,65121805,4870,4870,4870,4870,5
|
|
20231101,110300,65097455,4870,4870,4870,4870,5
|
|
20231101,110200,65073105,4870,4870,4870,4870,0
|
|
20231101,110100,65073105,4870,4870,4870,4870,5
|
|
20231101,110000,65048755,4870,4870,4870,4870,0
|
|
20231101,105900,65048755,4870,4870,4870,4870,5
|
|
20231101,105800,65024405,4870,4870,4870,4870,0
|
|
20231101,105700,65024405,4870,4870,4870,4870,5
|
|
20231101,105600,65000055,4870,4870,4870,4870,5
|
|
20231101,105500,64975705,4870,4870,4870,4870,0
|
|
20231101,105400,64975705,4870,4870,4870,4870,5
|
|
20231101,105300,64951355,4850,4855,4855,4850,2111
|
|
20231101,105200,54702720,4870,4870,4870,4870,5
|
|
20231101,105100,54678370,4870,4870,4870,4870,5
|
|
20231101,105000,54654020,4870,4870,4870,4870,0
|
|
20231101,104900,54654020,4870,4870,4870,4870,5
|
|
20231101,104800,54629670,4870,4870,4870,4870,0
|
|
20231101,104700,54629670,4870,4870,4870,4870,5
|
|
20231101,104600,54605320,4860,4865,4865,4860,15
|
|
20231101,104500,54532405,4875,4875,4875,4875,4
|
|
20231101,104400,54512905,4875,4875,4875,4875,5
|
|
20231101,104300,54488530,4875,4875,4875,4875,80
|
|
20231101,104200,54098530,4875,4875,4875,4875,5
|
|
20231101,104100,54074155,4860,4860,4860,4860,260
|
|
20231101,104000,52810555,4875,4875,4875,4875,5
|
|
20231101,103900,52786180,4875,4875,4875,4875,5
|
|
20231101,103800,52761805,4860,4860,4860,4860,0
|
|
20231101,103700,52761805,4860,4875,4875,4860,240
|
|
20231101,103600,51595330,4875,4875,4875,4875,10
|
|
20231101,103500,51546580,4875,4875,4875,4875,5
|
|
20231101,103400,51522205,4860,4860,4860,4860,0
|
|
20231101,103300,51522205,4860,4860,4860,4860,2
|
|
20231101,103200,51512485,4860,4860,4860,4860,108
|
|
20231101,103100,50987605,4870,4870,4870,4870,120
|
|
20231101,103000,50403205,4870,4870,4870,4870,0
|
|
20231101,102900,50403205,4870,4870,4870,4870,2138
|
|
20231101,102800,39991145,4870,4880,4880,4870,1057
|
|
20231101,102700,34837875,4880,4880,4880,4880,1
|
|
20231101,102600,34832995,4880,4880,4880,4880,0
|
|
20231101,102500,34832995,4880,4880,4880,4880,0
|
|
20231101,102400,34832995,4880,4880,4880,4880,0
|
|
20231101,102300,34832995,4880,4880,4880,4880,30
|
|
20231101,102200,34686595,4880,4880,4880,4880,1
|
|
20231101,102100,34681715,4875,4875,4875,4875,0
|
|
20231101,102000,34681715,4875,4880,4880,4875,452
|
|
20231101,101900,32476465,4880,4880,4880,4880,500
|
|
20231101,101800,30036465,4885,4885,4885,4885,0
|
|
20231101,101700,30036465,4885,4885,4885,4885,1
|
|
20231101,101600,30031580,4890,4890,4890,4890,0
|
|
20231101,101500,30031580,4890,4890,4890,4890,1
|
|
20231101,101400,30026690,4880,4880,4880,4880,0
|
|
20231101,101300,30026690,4880,4885,4885,4880,200
|
|
20231101,101200,29050685,4890,4890,4890,4890,0
|
|
20231101,101100,29050685,4890,4890,4890,4890,0
|
|
20231101,101000,29050685,4890,4890,4890,4890,0
|
|
20231101,100900,29050685,4890,4890,4890,4890,1
|
|
20231101,100800,29045795,4875,4875,4875,4875,0
|
|
20231101,100700,29045795,4875,4875,4875,4875,0
|
|
20231101,100600,29045795,4875,4875,4875,4875,0
|
|
20231101,100500,29045795,4875,4880,4880,4875,349
|
|
20231101,100400,27344390,4880,4885,4885,4880,190
|
|
20231101,100300,26417175,4895,4895,4895,4895,0
|
|
20231101,100200,26417175,4895,4890,4895,4880,223
|
|
20231101,100100,25326930,4890,4890,4890,4890,301
|
|
20231101,100000,23855040,4890,4890,4890,4890,0
|
|
20231101,095900,23855040,4890,4890,4890,4890,1
|
|
20231101,095800,23850150,4875,4875,4875,4875,50
|
|
20231101,095700,23606400,4890,4890,4890,4890,0
|
|
20231101,095600,23606400,4890,4890,4890,4890,0
|
|
20231101,095500,23606400,4890,4890,4890,4890,0
|
|
20231101,095400,23606400,4890,4890,4890,4890,1
|
|
20231101,095300,23601510,4890,4890,4890,4890,0
|
|
20231101,095200,23601510,4890,4890,4890,4890,0
|
|
20231101,095100,23601510,4890,4890,4890,4890,0
|
|
20231101,095000,23601510,4890,4890,4890,4890,2
|
|
20231101,094900,23591730,4890,4890,4890,4890,0
|
|
20231101,094800,23591730,4890,4890,4890,4890,0
|
|
20231101,094700,23591730,4890,4890,4890,4890,10
|
|
20231101,094600,23542830,4870,4870,4870,4870,0
|
|
20231101,094500,23542830,4870,4870,4870,4870,0
|
|
20231101,094400,23542830,4870,4870,4870,4870,15
|
|
20231101,094300,23469780,4890,4890,4890,4890,0
|
|
20231101,094200,23469780,4890,4890,4890,4890,0
|
|
20231101,094100,23469780,4890,4895,4895,4890,57
|
|
20231101,094000,23191025,4890,4890,4890,4890,198
|
|
20231101,093900,22222805,4865,4865,4865,4865,0
|
|
20231101,093800,22222805,4865,4865,4865,4865,0
|
|
20231101,093700,22222805,4865,4890,4890,4865,401
|
|
20231101,093600,20271915,4890,4890,4890,4890,0
|
|
20231101,093500,20271915,4890,4890,4890,4890,0
|
|
20231101,093400,20271915,4890,4890,4890,4890,0
|
|
20231101,093300,20271915,4890,4890,4890,4890,0
|
|
20231101,093200,20271915,4890,4890,4890,4890,0
|
|
20231101,093100,20271915,4890,4890,4890,4890,0
|
|
20231101,093000,20271915,4890,4890,4890,4890,1
|
|
20231101,092900,20267025,4860,4860,4860,4860,1000
|
|
20231101,092800,15407025,4855,4855,4855,4855,0
|
|
20231101,092700,15407025,4855,4855,4855,4855,16
|
|
20231101,092600,15329345,4855,4855,4855,4855,0
|
|
20231101,092500,15329345,4855,4865,4865,4855,1424
|
|
20231101,092400,8406640,4865,4865,4865,4865,380
|
|
20231101,092300,6557940,4865,4865,4865,4865,0
|
|
20231101,092200,6557940,4865,4865,4865,4865,1
|
|
20231101,092100,6553075,4890,4890,4890,4890,0
|
|
20231101,092000,6553075,4890,4890,4890,4890,30
|
|
20231101,091900,6406375,4890,4880,4890,4865,158
|
|
20231101,091800,5636735,4885,4885,4885,4885,193
|
|
20231101,091700,4693930,4885,4885,4885,4885,0
|
|
20231101,091600,4693930,4885,4885,4885,4885,1
|
|
20231101,091500,4689045,4885,4885,4885,4885,0
|
|
20231101,091400,4689045,4885,4885,4885,4885,0
|
|
20231101,091300,4689045,4885,4885,4885,4885,1
|
|
20231101,091200,4684160,4855,4855,4855,4855,0
|
|
20231101,091100,4684160,4855,4855,4855,4855,0
|
|
20231101,091000,4684160,4855,4855,4855,4855,0
|
|
20231101,090900,4684160,4855,4875,4875,4855,748
|
|
20231101,090800,1052600,4885,4885,4885,4885,0
|
|
20231101,090700,1052600,4885,4885,4885,4885,0
|
|
20231101,090600,1052600,4885,4885,4885,4885,0
|
|
20231101,090500,1052600,4885,4885,4885,4885,100
|
|
20231101,090400,564100,4885,4885,4885,4885,20
|
|
20231101,090300,466400,4885,4885,4885,4885,0
|
|
20231101,090200,466400,4885,4885,4885,4885,0
|
|
20231101,090100,466400,4885,4885,4885,4885,0
|
|
20231101,090000,466400,4885,4850,4885,4850,96
|