668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200500,177699255,3215,3215,3215,3215,3020
|
|
20231101,200400,177699255,3215,3215,3215,3215,0
|
|
20231101,200300,177699255,3215,3215,3215,3215,0
|
|
20231101,200200,177699255,3215,3215,3215,3215,0
|
|
20231101,200100,177699255,3215,3215,3215,3215,0
|
|
20231101,200000,177699255,3215,3215,3215,3215,0
|
|
20231101,195900,177699255,3215,3215,3215,3215,0
|
|
20231101,195800,177699255,3215,3215,3215,3215,0
|
|
20231101,195700,177699255,3215,3215,3215,3215,0
|
|
20231101,195600,177699255,3215,3215,3215,3215,0
|
|
20231101,195500,177699255,3215,3215,3215,3215,0
|
|
20231101,195400,177699255,3215,3215,3215,3215,0
|
|
20231101,195300,177699255,3215,3215,3215,3215,0
|
|
20231101,195200,177699255,3215,3215,3215,3215,0
|
|
20231101,195100,177699255,3215,3215,3215,3215,0
|
|
20231101,195000,177699255,3215,3215,3215,3215,0
|
|
20231101,194900,177699255,3215,3215,3215,3215,0
|
|
20231101,194800,177699255,3215,3215,3215,3215,0
|
|
20231101,194700,177699255,3215,3215,3215,3215,0
|
|
20231101,194600,177699255,3215,3215,3215,3215,0
|
|
20231101,194500,177699255,3215,3215,3215,3215,0
|
|
20231101,194400,177699255,3215,3215,3215,3215,0
|
|
20231101,194300,177699255,3215,3215,3215,3215,0
|
|
20231101,194200,177699255,3215,3215,3215,3215,0
|
|
20231101,194100,177699255,3215,3215,3215,3215,0
|
|
20231101,194000,177699255,3215,3215,3215,3215,0
|
|
20231101,193900,177699255,3215,3215,3215,3215,0
|
|
20231101,193800,177699255,3215,3215,3215,3215,0
|
|
20231101,193700,177699255,3215,3215,3215,3215,0
|
|
20231101,193600,177699255,3215,3215,3215,3215,0
|
|
20231101,193500,177699255,3215,3215,3215,3215,3020
|
|
20231101,193400,177699255,3215,3215,3215,3215,0
|
|
20231101,193300,177699255,3215,3215,3215,3215,0
|
|
20231101,193200,177699255,3215,3215,3215,3215,0
|
|
20231101,193100,177699255,3215,3215,3215,3215,0
|
|
20231101,193000,177699255,3215,3215,3215,3215,0
|
|
20231101,192900,177699255,3215,3215,3215,3215,0
|
|
20231101,192800,177699255,3215,3215,3215,3215,0
|
|
20231101,192700,177699255,3215,3215,3215,3215,0
|
|
20231101,192600,177699255,3215,3215,3215,3215,0
|
|
20231101,192500,177699255,3215,3215,3215,3215,0
|
|
20231101,192400,177699255,3215,3215,3215,3215,0
|
|
20231101,192300,177699255,3215,3215,3215,3215,0
|
|
20231101,192200,177699255,3215,3215,3215,3215,0
|
|
20231101,192100,177699255,3215,3215,3215,3215,0
|
|
20231101,192000,177699255,3215,3215,3215,3215,0
|
|
20231101,191900,177699255,3215,3215,3215,3215,0
|
|
20231101,191800,177699255,3215,3215,3215,3215,0
|
|
20231101,191700,177699255,3215,3215,3215,3215,0
|
|
20231101,191600,177699255,3215,3215,3215,3215,0
|
|
20231101,191500,177699255,3215,3215,3215,3215,0
|
|
20231101,191400,177699255,3215,3215,3215,3215,0
|
|
20231101,191300,177699255,3215,3215,3215,3215,0
|
|
20231101,191200,177699255,3215,3215,3215,3215,0
|
|
20231101,191100,177699255,3215,3215,3215,3215,0
|
|
20231101,191000,177699255,3215,3215,3215,3215,0
|
|
20231101,190900,177699255,3215,3215,3215,3215,0
|
|
20231101,190800,177699255,3215,3215,3215,3215,0
|
|
20231101,190700,177699255,3215,3215,3215,3215,0
|
|
20231101,190600,177699255,3215,3215,3215,3215,0
|
|
20231101,190500,177699255,3215,3215,3215,3215,3020
|
|
20231101,190400,177699255,3215,3215,3215,3215,0
|
|
20231101,190300,177699255,3215,3215,3215,3215,0
|
|
20231101,190200,177699255,3215,3215,3215,3215,0
|
|
20231101,190100,177699255,3215,3215,3215,3215,0
|
|
20231101,190000,177699255,3215,3215,3215,3215,0
|
|
20231101,185900,177699255,3215,3215,3215,3215,0
|
|
20231101,185800,177699255,3215,3215,3215,3215,0
|
|
20231101,185700,177699255,3215,3215,3215,3215,0
|
|
20231101,185600,177699255,3215,3215,3215,3215,0
|
|
20231101,185500,177699255,3215,3215,3215,3215,0
|
|
20231101,185400,177699255,3215,3215,3215,3215,0
|
|
20231101,185300,177699255,3215,3215,3215,3215,0
|
|
20231101,185200,177699255,3215,3215,3215,3215,0
|
|
20231101,185100,177699255,3215,3215,3215,3215,0
|
|
20231101,185000,177699255,3215,3215,3215,3215,0
|
|
20231101,184900,177699255,3215,3215,3215,3215,0
|
|
20231101,184800,177699255,3215,3215,3215,3215,0
|
|
20231101,184700,177699255,3215,3215,3215,3215,0
|
|
20231101,184600,177699255,3215,3215,3215,3215,0
|
|
20231101,184500,177699255,3215,3215,3215,3215,0
|
|
20231101,184400,177699255,3215,3215,3215,3215,0
|
|
20231101,184300,177699255,3215,3215,3215,3215,0
|
|
20231101,184200,177699255,3215,3215,3215,3215,0
|
|
20231101,184100,177699255,3215,3215,3215,3215,0
|
|
20231101,184000,177699255,3215,3215,3215,3215,0
|
|
20231101,183900,177699255,3215,3215,3215,3215,0
|
|
20231101,183800,177699255,3215,3215,3215,3215,0
|
|
20231101,183700,177699255,3215,3215,3215,3215,0
|
|
20231101,183600,177699255,3215,3215,3215,3215,0
|
|
20231101,183500,177699255,3215,3215,3215,3215,3020
|
|
20231101,183400,177699255,3215,3215,3215,3215,0
|
|
20231101,183300,177699255,3215,3215,3215,3215,0
|
|
20231101,183200,177699255,3215,3215,3215,3215,0
|
|
20231101,183100,177699255,3215,3215,3215,3215,0
|
|
20231101,183000,177699255,3215,3215,3215,3215,0
|
|
20231101,182900,177699255,3215,3215,3215,3215,0
|
|
20231101,182800,177699255,3215,3215,3215,3215,0
|
|
20231101,182700,177699255,3215,3215,3215,3215,0
|
|
20231101,182600,177699255,3215,3215,3215,3215,0
|
|
20231101,182500,177699255,3215,3215,3215,3215,0
|
|
20231101,182400,177699255,3215,3215,3215,3215,0
|
|
20231101,182300,177699255,3215,3215,3215,3215,0
|
|
20231101,182200,177699255,3215,3215,3215,3215,0
|
|
20231101,182100,177699255,3215,3215,3215,3215,0
|
|
20231101,182000,177699255,3215,3215,3215,3215,0
|
|
20231101,181900,177699255,3215,3215,3215,3215,0
|
|
20231101,181800,177699255,3215,3215,3215,3215,0
|
|
20231101,181700,177699255,3215,3215,3215,3215,0
|
|
20231101,181600,177699255,3215,3215,3215,3215,0
|
|
20231101,181500,177699255,3215,3215,3215,3215,0
|
|
20231101,181400,177699255,3215,3215,3215,3215,0
|
|
20231101,181300,177699255,3215,3215,3215,3215,0
|
|
20231101,181200,177699255,3215,3215,3215,3215,0
|
|
20231101,181100,177699255,3215,3215,3215,3215,0
|
|
20231101,181000,177699255,3215,3215,3215,3215,0
|
|
20231101,180900,177699255,3215,3215,3215,3215,0
|
|
20231101,180800,177699255,3215,3215,3215,3215,0
|
|
20231101,180700,177699255,3215,3215,3215,3215,0
|
|
20231101,180600,177699255,3215,3215,3215,3215,0
|
|
20231101,180500,177699255,3215,3215,3215,3215,3020
|
|
20231101,180400,177699255,3215,3215,3215,3215,0
|
|
20231101,180300,177699255,3215,3215,3215,3215,0
|
|
20231101,180200,177699255,3215,3215,3215,3215,0
|
|
20231101,180100,177699255,3215,3215,3215,3215,0
|
|
20231101,180000,177699255,3215,3215,3215,3215,0
|
|
20231101,175900,177699255,3215,3215,3215,3215,0
|
|
20231101,175800,177699255,3215,3215,3215,3215,0
|
|
20231101,175700,177699255,3215,3215,3215,3215,0
|
|
20231101,175600,177699255,3215,3215,3215,3215,0
|
|
20231101,175500,177699255,3215,3215,3215,3215,0
|
|
20231101,175400,177699255,3215,3215,3215,3215,0
|
|
20231101,175300,177699255,3215,3215,3215,3215,0
|
|
20231101,175200,177699255,3215,3215,3215,3215,0
|
|
20231101,175100,177699255,3215,3215,3215,3215,0
|
|
20231101,175000,177699255,3215,3215,3215,3215,0
|
|
20231101,174900,177699255,3215,3215,3215,3215,0
|
|
20231101,174800,177699255,3215,3215,3215,3215,0
|
|
20231101,174700,177699255,3215,3215,3215,3215,0
|
|
20231101,174600,177699255,3215,3215,3215,3215,0
|
|
20231101,174500,177699255,3215,3215,3215,3215,0
|
|
20231101,174400,177699255,3215,3215,3215,3215,0
|
|
20231101,174300,177699255,3215,3215,3215,3215,0
|
|
20231101,174200,177699255,3215,3215,3215,3215,0
|
|
20231101,174100,177699255,3215,3215,3215,3215,0
|
|
20231101,174000,177699255,3215,3215,3215,3215,0
|
|
20231101,173900,177699255,3215,3215,3215,3215,0
|
|
20231101,173800,177699255,3215,3215,3215,3215,0
|
|
20231101,173700,177699255,3215,3215,3215,3215,0
|
|
20231101,173600,177699255,3215,3215,3215,3215,0
|
|
20231101,173500,177699255,3215,3215,3215,3215,3020
|
|
20231101,173400,177699255,3215,3215,3215,3215,0
|
|
20231101,173300,177699255,3215,3215,3215,3215,0
|
|
20231101,173200,177699255,3215,3215,3215,3215,0
|
|
20231101,173100,177699255,3215,3215,3215,3215,0
|
|
20231101,173000,177699255,3215,3215,3215,3215,0
|
|
20231101,172900,177699255,3215,3215,3215,3215,0
|
|
20231101,172800,177699255,3215,3215,3215,3215,0
|
|
20231101,172700,177699255,3215,3215,3215,3215,0
|
|
20231101,172600,177699255,3215,3215,3215,3215,0
|
|
20231101,172500,177699255,3215,3215,3215,3215,0
|
|
20231101,172400,177699255,3215,3215,3215,3215,0
|
|
20231101,172300,177699255,3215,3215,3215,3215,0
|
|
20231101,172200,177699255,3215,3215,3215,3215,0
|
|
20231101,172100,177699255,3215,3215,3215,3215,0
|
|
20231101,172000,177699255,3215,3215,3215,3215,0
|
|
20231101,171900,177699255,3215,3215,3215,3215,0
|
|
20231101,171800,177699255,3215,3215,3215,3215,0
|
|
20231101,171700,177699255,3215,3215,3215,3215,0
|
|
20231101,171600,177699255,3215,3215,3215,3215,0
|
|
20231101,171500,177699255,3215,3215,3215,3215,0
|
|
20231101,171400,177699255,3215,3215,3215,3215,0
|
|
20231101,171300,177699255,3215,3215,3215,3215,0
|
|
20231101,171200,177699255,3215,3215,3215,3215,0
|
|
20231101,171100,177699255,3215,3215,3215,3215,0
|
|
20231101,171000,177699255,3215,3215,3215,3215,0
|
|
20231101,170900,177699255,3215,3215,3215,3215,0
|
|
20231101,170800,177699255,3215,3215,3215,3215,0
|
|
20231101,170700,177699255,3215,3215,3215,3215,0
|
|
20231101,170600,177699255,3215,3215,3215,3215,0
|
|
20231101,170500,177699255,3215,3215,3215,3215,3020
|
|
20231101,170400,177699255,3215,3215,3215,3215,0
|
|
20231101,170300,177699255,3215,3215,3215,3215,0
|
|
20231101,170200,177699255,3215,3215,3215,3215,0
|
|
20231101,170100,177699255,3215,3215,3215,3215,0
|
|
20231101,170000,177699255,3215,3215,3215,3215,0
|
|
20231101,165900,177699255,3215,3215,3215,3215,0
|
|
20231101,165800,177699255,3215,3215,3215,3215,0
|
|
20231101,165700,177699255,3215,3215,3215,3215,0
|
|
20231101,165600,177699255,3215,3215,3215,3215,0
|
|
20231101,165500,177699255,3215,3215,3215,3215,0
|
|
20231101,165400,177699255,3215,3215,3215,3215,0
|
|
20231101,165300,177699255,3215,3215,3215,3215,0
|
|
20231101,165200,177699255,3215,3215,3215,3215,0
|
|
20231101,165100,177699255,3215,3215,3215,3215,0
|
|
20231101,165000,177699255,3215,3215,3215,3215,0
|
|
20231101,164900,177699255,3215,3215,3215,3215,0
|
|
20231101,164800,177699255,3215,3215,3215,3215,0
|
|
20231101,164700,177699255,3215,3215,3215,3215,0
|
|
20231101,164600,177699255,3215,3215,3215,3215,0
|
|
20231101,164500,177699255,3215,3215,3215,3215,0
|
|
20231101,164400,177699255,3215,3215,3215,3215,0
|
|
20231101,164300,177699255,3215,3215,3215,3215,0
|
|
20231101,164200,177699255,3215,3215,3215,3215,0
|
|
20231101,164100,177699255,3215,3215,3215,3215,0
|
|
20231101,164000,177699255,3215,3215,3215,3215,0
|
|
20231101,163900,177699255,3215,3215,3215,3215,0
|
|
20231101,163800,177699255,3215,3215,3215,3215,0
|
|
20231101,163700,177699255,3215,3215,3215,3215,0
|
|
20231101,163600,177699255,3215,3215,3215,3215,0
|
|
20231101,163500,177699255,3215,3215,3215,3215,3020
|
|
20231101,163400,177699255,3215,3215,3215,3215,0
|
|
20231101,163300,177699255,3215,3215,3215,3215,0
|
|
20231101,163200,177699255,3215,3215,3215,3215,0
|
|
20231101,163100,177699255,3215,3215,3215,3215,0
|
|
20231101,163000,177699255,3215,3215,3215,3215,0
|
|
20231101,162900,177699255,3215,3215,3215,3215,0
|
|
20231101,162800,177699255,3215,3215,3215,3215,0
|
|
20231101,162700,177699255,3215,3215,3215,3215,0
|
|
20231101,162600,177699255,3215,3215,3215,3215,0
|
|
20231101,162500,177699255,3215,3215,3215,3215,0
|
|
20231101,162400,177699255,3215,3215,3215,3215,0
|
|
20231101,162300,177699255,3215,3215,3215,3215,0
|
|
20231101,162200,177699255,3215,3215,3215,3215,0
|
|
20231101,162100,177699255,3215,3215,3215,3215,0
|
|
20231101,162000,177699255,3215,3215,3215,3215,0
|
|
20231101,161900,177699255,3215,3215,3215,3215,0
|
|
20231101,161800,177699255,3215,3215,3215,3215,0
|
|
20231101,161700,177699255,3215,3215,3215,3215,0
|
|
20231101,161600,177699255,3215,3215,3215,3215,0
|
|
20231101,161500,177699255,3215,3215,3215,3215,0
|
|
20231101,161400,177699255,3215,3215,3215,3215,0
|
|
20231101,161300,177699255,3215,3215,3215,3215,0
|
|
20231101,161200,177699255,3215,3215,3215,3215,0
|
|
20231101,161100,177699255,3215,3215,3215,3215,0
|
|
20231101,161000,177699255,3215,3215,3215,3215,0
|
|
20231101,160900,177699255,3215,3215,3215,3215,0
|
|
20231101,160800,177699255,3215,3215,3215,3215,0
|
|
20231101,160700,177699255,3215,3215,3215,3215,0
|
|
20231101,160600,177699255,3215,3215,3215,3215,0
|
|
20231101,160500,177699255,3215,3215,3215,3215,3020
|
|
20231101,160400,177699255,3215,3215,3215,3215,0
|
|
20231101,160300,177699255,3215,3215,3215,3215,0
|
|
20231101,160200,177699255,3215,3215,3215,3215,0
|
|
20231101,160100,177699255,3215,3215,3215,3215,0
|
|
20231101,160000,177699255,3215,3215,3215,3215,0
|
|
20231101,155900,177699255,3215,3215,3215,3215,0
|
|
20231101,155800,177699255,3215,3215,3215,3215,0
|
|
20231101,155700,177699255,3215,3215,3215,3215,0
|
|
20231101,155600,177699255,3215,3215,3215,3215,0
|
|
20231101,155500,177699255,3215,3215,3215,3215,0
|
|
20231101,155400,177699255,3215,3215,3215,3215,0
|
|
20231101,155300,177699255,3215,3215,3215,3215,0
|
|
20231101,155200,177699255,3215,3215,3215,3215,0
|
|
20231101,155100,177699255,3215,3215,3215,3215,0
|
|
20231101,155000,177699255,3215,3215,3215,3215,0
|
|
20231101,154900,177699255,3215,3215,3215,3215,0
|
|
20231101,154800,177699255,3215,3215,3215,3215,0
|
|
20231101,154700,177699255,3215,3215,3215,3215,0
|
|
20231101,154600,177699255,3215,3215,3215,3215,0
|
|
20231101,154500,177699255,3215,3215,3215,3215,0
|
|
20231101,154400,177699255,3215,3215,3215,3215,0
|
|
20231101,154300,177699255,3215,3215,3215,3215,0
|
|
20231101,154200,177699255,3215,3215,3215,3215,0
|
|
20231101,154100,177699255,3215,3215,3215,3215,0
|
|
20231101,154000,177699255,3215,3215,3215,3215,0
|
|
20231101,153900,177699255,3215,3215,3215,3215,0
|
|
20231101,153800,177699255,3215,3215,3215,3215,0
|
|
20231101,153700,177699255,3215,3215,3215,3215,0
|
|
20231101,153600,177699255,3215,3215,3215,3215,0
|
|
20231101,153500,177699255,3215,3215,3215,3215,3020
|
|
20231101,153400,177699255,3215,3215,3215,3215,0
|
|
20231101,153300,177699255,3215,3215,3215,3215,0
|
|
20231101,153200,177699255,3215,3215,3215,3215,0
|
|
20231101,153100,177699255,3215,3215,3215,3215,0
|
|
20231101,153000,177699255,3215,3215,3215,3215,3020
|
|
20231101,152900,167989955,3220,3220,3220,3220,0
|
|
20231101,152800,167989955,3220,3220,3220,3220,0
|
|
20231101,152700,167989955,3220,3220,3220,3220,0
|
|
20231101,152600,167989955,3220,3220,3220,3220,0
|
|
20231101,152500,167989955,3220,3220,3220,3220,0
|
|
20231101,152400,167989955,3220,3220,3220,3220,0
|
|
20231101,152300,167989955,3220,3220,3220,3220,0
|
|
20231101,152200,167989955,3220,3220,3220,3220,0
|
|
20231101,152100,167989955,3220,3220,3220,3220,0
|
|
20231101,152000,167989955,3220,3220,3220,3220,0
|
|
20231101,151900,167989955,3220,3210,3220,3200,542
|
|
20231101,151800,166252845,3200,3200,3200,3200,0
|
|
20231101,151700,166252845,3200,3205,3205,3200,2186
|
|
20231101,151600,159257640,3200,3200,3200,3200,655
|
|
20231101,151500,157161640,3190,3190,3190,3190,0
|
|
20231101,151400,157161640,3190,3190,3190,3190,0
|
|
20231101,151300,157161640,3190,3190,3190,3190,400
|
|
20231101,151200,155885640,3190,3190,3190,3190,20
|
|
20231101,151100,155821840,3200,3200,3200,3200,2479
|
|
20231101,151000,147889040,3205,3180,3205,3180,2774
|
|
20231101,150900,139026010,3185,3180,3185,3150,4831
|
|
20231101,150800,123737080,3200,3200,3200,3200,0
|
|
20231101,150700,123737080,3200,3200,3200,3150,5011
|
|
20231101,150600,107880105,3210,3210,3210,3210,0
|
|
20231101,150500,107880105,3210,3210,3210,3210,139
|
|
20231101,150400,107433915,3210,3210,3210,3210,0
|
|
20231101,150300,107433915,3210,3210,3210,3210,5
|
|
20231101,150200,107417865,3210,3210,3210,3210,0
|
|
20231101,150100,107417865,3210,3210,3210,3210,0
|
|
20231101,150000,107417865,3210,3205,3210,3205,1000
|
|
20231101,145900,104208800,3205,3205,3205,3205,14
|
|
20231101,145800,104163930,3210,3210,3210,3210,17
|
|
20231101,145700,104109360,3205,3205,3205,3205,16
|
|
20231101,145600,104058080,3210,3200,3210,3200,200
|
|
20231101,145500,103417480,3190,3190,3190,3190,0
|
|
20231101,145400,103417480,3190,3190,3190,3190,200
|
|
20231101,145300,102779480,3200,3200,3200,3200,0
|
|
20231101,145200,102779480,3200,3200,3200,3200,0
|
|
20231101,145100,102779480,3200,3200,3200,3200,0
|
|
20231101,145000,102779480,3200,3205,3205,3200,749
|
|
20231101,144900,100381935,3210,3210,3210,3210,0
|
|
20231101,144800,100381935,3210,3210,3210,3210,0
|
|
20231101,144700,100381935,3210,3210,3210,3210,1000
|
|
20231101,144600,97171935,3215,3215,3215,3215,0
|
|
20231101,144500,97171935,3215,3200,3215,3200,511
|
|
20231101,144400,95529360,3220,3195,3220,3195,2000
|
|
20231101,144300,89111045,3195,3195,3195,3195,2
|
|
20231101,144200,89104655,3185,3185,3185,3185,0
|
|
20231101,144100,89104655,3185,3185,3185,3185,100
|
|
20231101,144000,88786155,3195,3195,3195,3195,0
|
|
20231101,143900,88786155,3195,3195,3195,3195,0
|
|
20231101,143800,88786155,3195,3195,3195,3195,1
|
|
20231101,143700,88782960,3195,3195,3195,3195,1
|
|
20231101,143600,88779765,3205,3205,3205,3205,0
|
|
20231101,143500,88779765,3205,3205,3205,3205,0
|
|
20231101,143400,88779765,3205,3205,3205,3205,0
|
|
20231101,143300,88779765,3205,3205,3205,3205,0
|
|
20231101,143200,88779765,3205,3205,3205,3205,0
|
|
20231101,143100,88779765,3205,3195,3205,3195,130
|
|
20231101,143000,88363755,3185,3185,3185,3185,0
|
|
20231101,142900,88363755,3185,3185,3185,3185,23
|
|
20231101,142800,88290500,3195,3195,3195,3195,0
|
|
20231101,142700,88290500,3195,3195,3195,3195,0
|
|
20231101,142600,88290500,3195,3195,3195,3195,0
|
|
20231101,142500,88290500,3195,3195,3195,3195,3
|
|
20231101,142400,88280915,3195,3195,3195,3195,0
|
|
20231101,142300,88280915,3195,3195,3195,3195,218
|
|
20231101,142200,87584405,3195,3195,3195,3195,0
|
|
20231101,142100,87584405,3195,3195,3195,3195,0
|
|
20231101,142000,87584405,3195,3195,3195,3195,1
|
|
20231101,141900,87581210,3195,3195,3195,3195,24
|
|
20231101,141800,87504530,3195,3195,3195,3195,300
|
|
20231101,141700,86546030,3200,3200,3200,3200,0
|
|
20231101,141600,86546030,3200,3195,3200,3195,672
|
|
20231101,141500,84398615,3195,3195,3195,3195,1
|
|
20231101,141400,84395420,3185,3185,3185,3185,0
|
|
20231101,141300,84395420,3185,3185,3185,3185,0
|
|
20231101,141200,84395420,3185,3185,3185,3185,0
|
|
20231101,141100,84395420,3185,3185,3185,3185,0
|
|
20231101,141000,84395420,3185,3185,3185,3185,0
|
|
20231101,140900,84395420,3185,3185,3185,3185,0
|
|
20231101,140800,84395420,3185,3185,3185,3185,0
|
|
20231101,140700,84395420,3185,3185,3185,3185,0
|
|
20231101,140600,84395420,3185,3185,3185,3185,0
|
|
20231101,140500,84395420,3185,3185,3185,3185,0
|
|
20231101,140400,84395420,3185,3185,3185,3185,0
|
|
20231101,140300,84395420,3185,3185,3185,3185,0
|
|
20231101,140200,84395420,3185,3185,3185,3185,0
|
|
20231101,140100,84395420,3185,3185,3185,3185,0
|
|
20231101,140000,84395420,3185,3185,3185,3185,0
|
|
20231101,135900,84395420,3185,3185,3185,3185,0
|
|
20231101,135800,84395420,3185,3185,3185,3185,0
|
|
20231101,135700,84395420,3185,3185,3185,3185,0
|
|
20231101,135600,84395420,3185,3185,3185,3185,0
|
|
20231101,135500,84395420,3185,3185,3185,3185,495
|
|
20231101,135400,82818845,3185,3185,3185,3185,0
|
|
20231101,135300,82818845,3185,3185,3185,3185,0
|
|
20231101,135200,82818845,3185,3185,3185,3185,0
|
|
20231101,135100,82818845,3185,3185,3185,3185,0
|
|
20231101,135000,82818845,3185,3185,3185,3185,0
|
|
20231101,134900,82818845,3185,3185,3185,3185,0
|
|
20231101,134800,82818845,3185,3185,3185,3185,0
|
|
20231101,134700,82818845,3185,3185,3185,3185,5
|
|
20231101,134600,82802920,3180,3180,3180,3180,0
|
|
20231101,134500,82802920,3180,3180,3180,3180,0
|
|
20231101,134400,82802920,3180,3180,3180,3180,24
|
|
20231101,134300,82726600,3180,3180,3180,3180,472
|
|
20231101,134200,81225640,3180,3180,3180,3180,0
|
|
20231101,134100,81225640,3180,3180,3180,3180,0
|
|
20231101,134000,81225640,3180,3190,3200,3180,8
|
|
20231101,133900,81200130,3200,3185,3200,3185,50
|
|
20231101,133800,81040750,3180,3180,3180,3180,1
|
|
20231101,133700,81037570,3180,3180,3180,3180,1
|
|
20231101,133600,81034390,3180,3180,3180,3180,1
|
|
20231101,133500,81031210,3180,3180,3180,3180,1
|
|
20231101,133400,81028030,3180,3180,3180,3180,0
|
|
20231101,133300,81028030,3180,3180,3180,3180,0
|
|
20231101,133200,81028030,3180,3180,3180,3180,0
|
|
20231101,133100,81028030,3180,3180,3180,3180,0
|
|
20231101,133000,81028030,3180,3180,3180,3180,0
|
|
20231101,132900,81028030,3180,3180,3180,3175,1910
|
|
20231101,132800,74961290,3185,3185,3185,3185,60
|
|
20231101,132700,74770190,3185,3185,3185,3185,0
|
|
20231101,132600,74770190,3185,3185,3185,3185,0
|
|
20231101,132500,74770190,3185,3185,3185,3185,0
|
|
20231101,132400,74770190,3185,3185,3185,3185,0
|
|
20231101,132300,74770190,3185,3185,3185,3185,0
|
|
20231101,132200,74770190,3185,3185,3185,3185,176
|
|
20231101,132100,74209630,3185,3185,3185,3185,130
|
|
20231101,132000,73795580,3185,3185,3185,3185,0
|
|
20231101,131900,73795580,3185,3185,3185,3185,0
|
|
20231101,131800,73795580,3185,3185,3185,3185,1
|
|
20231101,131700,73792395,3185,3185,3185,3185,0
|
|
20231101,131600,73792395,3185,3185,3185,3185,0
|
|
20231101,131500,73792395,3185,3185,3185,3185,0
|
|
20231101,131400,73792395,3185,3185,3185,3185,0
|
|
20231101,131300,73792395,3185,3185,3185,3185,0
|
|
20231101,131200,73792395,3185,3185,3185,3185,0
|
|
20231101,131100,73792395,3185,3185,3185,3185,0
|
|
20231101,131000,73792395,3185,3185,3185,3185,0
|
|
20231101,130900,73792395,3185,3185,3185,3185,0
|
|
20231101,130800,73792395,3185,3185,3185,3185,0
|
|
20231101,130700,73792395,3185,3185,3185,3185,0
|
|
20231101,130600,73792395,3185,3185,3185,3185,0
|
|
20231101,130500,73792395,3185,3185,3185,3185,0
|
|
20231101,130400,73792395,3185,3185,3185,3185,0
|
|
20231101,130300,73792395,3185,3185,3185,3185,0
|
|
20231101,130200,73792395,3185,3185,3185,3185,0
|
|
20231101,130100,73792395,3185,3185,3185,3185,0
|
|
20231101,130000,73792395,3185,3185,3185,3185,0
|
|
20231101,125900,73792395,3185,3185,3185,3185,19
|
|
20231101,125800,73731880,3185,3185,3185,3185,0
|
|
20231101,125700,73731880,3185,3185,3185,3185,16
|
|
20231101,125600,73680920,3185,3185,3185,3185,2
|
|
20231101,125500,73674550,3185,3185,3185,3185,0
|
|
20231101,125400,73674550,3185,3185,3185,3180,4
|
|
20231101,125300,73661815,3185,3185,3185,3185,0
|
|
20231101,125200,73661815,3185,3185,3185,3185,2
|
|
20231101,125100,73655445,3185,3185,3185,3185,0
|
|
20231101,125000,73655445,3185,3185,3185,3185,3
|
|
20231101,124900,73645890,3185,3185,3185,3185,2
|
|
20231101,124800,73639520,3175,3175,3175,3175,1
|
|
20231101,124700,73636345,3175,3175,3175,3175,0
|
|
20231101,124600,73636345,3175,3175,3175,3175,0
|
|
20231101,124500,73636345,3175,3175,3175,3175,0
|
|
20231101,124400,73636345,3175,3175,3175,3175,213
|
|
20231101,124300,72960070,3175,3175,3175,3175,78
|
|
20231101,124200,72712420,3185,3185,3185,3185,0
|
|
20231101,124100,72712420,3185,3175,3185,3175,44
|
|
20231101,124000,72572700,3175,3175,3175,3175,0
|
|
20231101,123900,72572700,3175,3175,3175,3175,0
|
|
20231101,123800,72572700,3175,3175,3175,3175,0
|
|
20231101,123700,72572700,3175,3175,3175,3175,0
|
|
20231101,123600,72572700,3175,3175,3175,3175,0
|
|
20231101,123500,72572700,3175,3175,3175,3175,0
|
|
20231101,123400,72572700,3175,3175,3175,3175,0
|
|
20231101,123300,72572700,3175,3175,3175,3175,0
|
|
20231101,123200,72572700,3175,3175,3175,3175,0
|
|
20231101,123100,72572700,3175,3175,3175,3175,0
|
|
20231101,123000,72572700,3175,3175,3175,3175,0
|
|
20231101,122900,72572700,3175,3175,3175,3175,10
|
|
20231101,122800,72540950,3170,3175,3175,3170,1000
|
|
20231101,122700,69370945,3175,3175,3175,3175,0
|
|
20231101,122600,69370945,3175,3175,3175,3175,0
|
|
20231101,122500,69370945,3175,3175,3175,3175,0
|
|
20231101,122400,69370945,3175,3175,3175,3175,18
|
|
20231101,122300,69313795,3175,3175,3175,3175,668
|
|
20231101,122200,67192895,3175,3175,3175,3175,314
|
|
20231101,122100,66195945,3175,3175,3175,3175,0
|
|
20231101,122000,66195945,3175,3175,3175,3175,0
|
|
20231101,121900,66195945,3175,3175,3175,3175,0
|
|
20231101,121800,66195945,3175,3175,3175,3175,0
|
|
20231101,121700,66195945,3175,3175,3175,3175,0
|
|
20231101,121600,66195945,3175,3175,3175,3175,0
|
|
20231101,121500,66195945,3175,3175,3175,3175,0
|
|
20231101,121400,66195945,3175,3175,3175,3175,0
|
|
20231101,121300,66195945,3175,3175,3175,3175,0
|
|
20231101,121200,66195945,3175,3175,3175,3175,0
|
|
20231101,121100,66195945,3175,3175,3175,3175,0
|
|
20231101,121000,66195945,3175,3185,3185,3175,1006
|
|
20231101,120900,63000455,3205,3205,3205,3205,0
|
|
20231101,120800,63000455,3205,3205,3205,3205,0
|
|
20231101,120700,63000455,3205,3205,3205,3205,0
|
|
20231101,120600,63000455,3205,3205,3205,3205,0
|
|
20231101,120500,63000455,3205,3205,3205,3205,0
|
|
20231101,120400,63000455,3205,3205,3205,3205,0
|
|
20231101,120300,63000455,3205,3205,3205,3205,0
|
|
20231101,120200,63000455,3205,3205,3205,3205,0
|
|
20231101,120100,63000455,3205,3205,3205,3205,0
|
|
20231101,120000,63000455,3205,3205,3205,3205,0
|
|
20231101,115900,63000455,3205,3205,3205,3205,0
|
|
20231101,115800,63000455,3205,3205,3205,3205,0
|
|
20231101,115700,63000455,3205,3205,3205,3205,0
|
|
20231101,115600,63000455,3205,3190,3205,3190,24
|
|
20231101,115500,62923550,3205,3205,3205,3205,0
|
|
20231101,115400,62923550,3205,3205,3205,3205,0
|
|
20231101,115300,62923550,3205,3190,3205,3190,31
|
|
20231101,115200,62824210,3205,3190,3205,3190,31
|
|
20231101,115100,62725290,3205,3205,3205,3205,0
|
|
20231101,115000,62725290,3205,3205,3205,3205,0
|
|
20231101,114900,62725290,3205,3205,3205,3205,0
|
|
20231101,114800,62725290,3205,3205,3205,3205,0
|
|
20231101,114700,62725290,3205,3205,3205,3205,0
|
|
20231101,114600,62725290,3205,3205,3205,3205,0
|
|
20231101,114500,62725290,3205,3205,3205,3205,0
|
|
20231101,114400,62725290,3205,3205,3205,3205,0
|
|
20231101,114300,62725290,3205,3205,3205,3205,0
|
|
20231101,114200,62725290,3205,3205,3205,3205,0
|
|
20231101,114100,62725290,3205,3205,3205,3205,0
|
|
20231101,114000,62725290,3205,3205,3205,3205,0
|
|
20231101,113900,62725290,3205,3205,3205,3205,0
|
|
20231101,113800,62725290,3205,3205,3205,3205,0
|
|
20231101,113700,62725290,3205,3205,3205,3205,0
|
|
20231101,113600,62725290,3205,3205,3205,3205,0
|
|
20231101,113500,62725290,3205,3205,3205,3205,0
|
|
20231101,113400,62725290,3205,3205,3205,3205,0
|
|
20231101,113300,62725290,3205,3205,3205,3205,0
|
|
20231101,113200,62725290,3205,3205,3205,3205,0
|
|
20231101,113100,62725290,3205,3205,3205,3205,0
|
|
20231101,113000,62725290,3205,3205,3205,3205,0
|
|
20231101,112900,62725290,3205,3190,3205,3190,31
|
|
20231101,112800,62625950,3205,3205,3205,3205,0
|
|
20231101,112700,62625950,3205,3205,3205,3205,0
|
|
20231101,112600,62625950,3205,3205,3205,3205,0
|
|
20231101,112500,62625950,3205,3190,3205,3190,190
|
|
20231101,112400,62019435,3180,3185,3185,3180,1150
|
|
20231101,112300,58361420,3190,3190,3190,3190,10
|
|
20231101,112200,58329520,3185,3195,3210,3185,179
|
|
20231101,112100,57757715,3185,3185,3185,3185,0
|
|
20231101,112000,57757715,3185,3185,3185,3185,0
|
|
20231101,111900,57757715,3185,3185,3185,3185,0
|
|
20231101,111800,57757715,3185,3185,3185,3185,0
|
|
20231101,111700,57757715,3185,3185,3185,3185,1000
|
|
20231101,111600,54572715,3195,3195,3195,3195,0
|
|
20231101,111500,54572715,3195,3195,3195,3195,0
|
|
20231101,111400,54572715,3195,3195,3195,3195,30
|
|
20231101,111300,54476865,3215,3215,3215,3215,0
|
|
20231101,111200,54476865,3215,3215,3215,3215,0
|
|
20231101,111100,54476865,3215,3215,3215,3215,0
|
|
20231101,111000,54476865,3215,3215,3215,3215,0
|
|
20231101,110900,54476865,3215,3215,3215,3215,0
|
|
20231101,110800,54476865,3215,3215,3215,3215,0
|
|
20231101,110700,54476865,3215,3215,3215,3215,0
|
|
20231101,110600,54476865,3215,3215,3215,3215,0
|
|
20231101,110500,54476865,3215,3215,3215,3215,0
|
|
20231101,110400,54476865,3215,3195,3215,3195,110
|
|
20231101,110300,54124495,3215,3215,3215,3215,0
|
|
20231101,110200,54124495,3215,3215,3215,3215,0
|
|
20231101,110100,54124495,3215,3215,3215,3215,0
|
|
20231101,110000,54124495,3215,3215,3215,3215,0
|
|
20231101,105900,54124495,3215,3195,3215,3195,40
|
|
20231101,105800,53996065,3195,3195,3195,3195,0
|
|
20231101,105700,53996065,3195,3195,3195,3195,1000
|
|
20231101,105600,50801065,3215,3215,3215,3215,0
|
|
20231101,105500,50801065,3215,3215,3215,3215,0
|
|
20231101,105400,50801065,3215,3190,3215,3190,40
|
|
20231101,105300,50673130,3185,3185,3185,3185,0
|
|
20231101,105200,50673130,3185,3190,3215,3185,230
|
|
20231101,105100,49935090,3185,3190,3210,3185,65
|
|
20231101,105000,49727530,3215,3215,3215,3215,0
|
|
20231101,104900,49727530,3215,3215,3215,3215,0
|
|
20231101,104800,49727530,3215,3190,3215,3190,30
|
|
20231101,104700,49631230,3190,3195,3215,3190,125
|
|
20231101,104600,49230450,3215,3215,3215,3215,0
|
|
20231101,104500,49230450,3215,3215,3215,3215,0
|
|
20231101,104400,49230450,3215,3185,3215,3185,170
|
|
20231101,104300,48686435,3200,3180,3200,3180,350
|
|
20231101,104200,47568905,3170,3170,3170,3170,0
|
|
20231101,104100,47568905,3170,3170,3170,3170,0
|
|
20231101,104000,47568905,3170,3175,3175,3170,80
|
|
20231101,103900,47315290,3170,3170,3170,3170,0
|
|
20231101,103800,47315290,3170,3175,3175,3170,200
|
|
20231101,103700,46681035,3180,3180,3180,3180,0
|
|
20231101,103600,46681035,3180,3180,3180,3180,0
|
|
20231101,103500,46681035,3180,3180,3180,3180,18
|
|
20231101,103400,46623795,3170,3170,3170,3170,0
|
|
20231101,103300,46623795,3170,3170,3170,3170,0
|
|
20231101,103200,46623795,3170,3170,3170,3170,0
|
|
20231101,103100,46623795,3170,3170,3170,3170,0
|
|
20231101,103000,46623795,3170,3170,3170,3170,0
|
|
20231101,102900,46623795,3170,3170,3170,3170,0
|
|
20231101,102800,46623795,3170,3170,3170,3170,0
|
|
20231101,102700,46623795,3170,3170,3170,3170,0
|
|
20231101,102600,46623795,3170,3170,3170,3170,0
|
|
20231101,102500,46623795,3170,3180,3180,3170,2
|
|
20231101,102400,46617445,3180,3180,3180,3180,0
|
|
20231101,102300,46617445,3180,3180,3180,3180,0
|
|
20231101,102200,46617445,3180,3180,3180,3180,0
|
|
20231101,102100,46617445,3180,3180,3180,3180,0
|
|
20231101,102000,46617445,3180,3170,3180,3170,478
|
|
20231101,101900,45102175,3180,3180,3180,3180,0
|
|
20231101,101800,45102175,3180,3180,3180,3180,0
|
|
20231101,101700,45102175,3180,3180,3180,3180,0
|
|
20231101,101600,45102175,3180,3180,3180,3180,8
|
|
20231101,101500,45076735,3180,3180,3180,3180,22
|
|
20231101,101400,45006775,3180,3180,3180,3180,0
|
|
20231101,101300,45006775,3180,3175,3180,3175,811
|
|
20231101,101200,42428545,3175,3185,3185,3175,850
|
|
20231101,101100,39728985,3200,3200,3200,3200,0
|
|
20231101,101000,39728985,3200,3195,3200,3195,51
|
|
20231101,100900,39566035,3190,3190,3190,3190,12
|
|
20231101,100800,39527755,3215,3215,3215,3215,0
|
|
20231101,100700,39527755,3215,3200,3215,3200,311
|
|
20231101,100600,38528415,3195,3200,3220,3195,500
|
|
20231101,100500,36926040,3215,3215,3215,3215,0
|
|
20231101,100400,36926040,3215,3195,3215,3195,111
|
|
20231101,100300,36570420,3215,3215,3215,3215,0
|
|
20231101,100200,36570420,3215,3215,3215,3215,0
|
|
20231101,100100,36570420,3215,3215,3215,3215,0
|
|
20231101,100000,36570420,3215,3215,3215,3215,0
|
|
20231101,095900,36570420,3215,3190,3215,3190,250
|
|
20231101,095800,35770240,3195,3195,3195,3195,17
|
|
20231101,095700,35715925,3195,3180,3225,3180,340
|
|
20231101,095600,34625650,3180,3180,3180,3180,87
|
|
20231101,095500,34348990,3180,3180,3180,3180,0
|
|
20231101,095400,34348990,3180,3185,3185,3180,65
|
|
20231101,095300,34142060,3185,3185,3185,3185,0
|
|
20231101,095200,34142060,3185,3195,3215,3185,111
|
|
20231101,095100,33787245,3190,3185,3200,3185,882
|
|
20231101,095000,30975260,3225,3185,3225,3185,2060
|
|
20231101,094900,24403190,3175,3175,3190,3175,52
|
|
20231101,094800,24237570,3185,3175,3185,3175,2000
|
|
20231101,094700,17873905,3180,3175,3180,3175,40
|
|
20231101,094600,17746860,3175,3165,3175,3165,450
|
|
20231101,094500,16318530,3165,3165,3165,3165,0
|
|
20231101,094400,16318530,3165,3165,3165,3165,1
|
|
20231101,094300,16315365,3175,3160,3175,3160,11
|
|
20231101,094200,16280455,3175,3160,3175,3160,503
|
|
20231101,094100,14686620,3170,3170,3170,3170,0
|
|
20231101,094000,14686620,3170,3170,3170,3170,0
|
|
20231101,093900,14686620,3170,3160,3170,3160,2
|
|
20231101,093800,14680290,3180,3180,3180,3180,0
|
|
20231101,093700,14680290,3180,3155,3180,3155,1504
|
|
20231101,093600,9924280,3155,3155,3155,3155,2
|
|
20231101,093500,9917970,3155,3155,3160,3155,314
|
|
20231101,093400,8926340,3155,3155,3155,3155,0
|
|
20231101,093300,8926340,3155,3155,3155,3155,0
|
|
20231101,093200,8926340,3155,3155,3155,3155,1
|
|
20231101,093100,8923185,3155,3155,3155,3155,3
|
|
20231101,093000,8913720,3155,3155,3155,3155,0
|
|
20231101,092900,8913720,3155,3155,3155,3155,0
|
|
20231101,092800,8913720,3155,3155,3155,3155,0
|
|
20231101,092700,8913720,3155,3150,3155,3150,2
|
|
20231101,092600,8907415,3145,3145,3145,3145,0
|
|
20231101,092500,8907415,3145,3145,3145,3145,0
|
|
20231101,092400,8907415,3145,3150,3150,3145,1006
|
|
20231101,092300,5743535,3150,3150,3150,3150,52
|
|
20231101,092200,5579735,3150,3150,3150,3150,0
|
|
20231101,092100,5579735,3150,3150,3150,3150,5
|
|
20231101,092000,5563985,3155,3160,3160,3155,91
|
|
20231101,091900,5276875,3155,3155,3155,3155,1024
|
|
20231101,091800,2046155,3155,3155,3155,3155,2
|
|
20231101,091700,2039845,3150,3150,3150,3150,14
|
|
20231101,091600,1995745,3150,3150,3150,3150,2
|
|
20231101,091500,1989445,3155,3155,3155,3155,1
|
|
20231101,091400,1986290,3155,3155,3155,3155,0
|
|
20231101,091300,1986290,3155,3155,3155,3155,1
|
|
20231101,091200,1983135,3155,3155,3155,3155,1
|
|
20231101,091100,1979980,3155,3155,3155,3155,200
|
|
20231101,091000,1348980,3155,3155,3155,3155,0
|
|
20231101,090900,1348980,3155,3155,3155,3155,63
|
|
20231101,090800,1150215,3155,3155,3155,3155,0
|
|
20231101,090700,1150215,3155,3155,3155,3155,0
|
|
20231101,090600,1150215,3155,3155,3155,3155,132
|
|
20231101,090500,733755,3155,3155,3155,3155,0
|
|
20231101,090400,733755,3155,3155,3155,3155,2
|
|
20231101,090300,727445,3155,3155,3155,3155,0
|
|
20231101,090200,727445,3155,3155,3155,3155,0
|
|
20231101,090100,727445,3155,3150,3155,3150,31
|
|
20231101,090000,629790,3145,3150,3150,3145,200
|