699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,203600,198745605,4455,4455,4455,4455,704
|
|
20231101,203500,198745605,4455,4455,4455,4455,0
|
|
20231101,203400,198745605,4455,4455,4455,4455,0
|
|
20231101,203300,198745605,4455,4455,4455,4455,0
|
|
20231101,203200,198745605,4455,4455,4455,4455,0
|
|
20231101,203100,198745605,4455,4455,4455,4455,0
|
|
20231101,203000,198745605,4455,4455,4455,4455,0
|
|
20231101,202900,198745605,4455,4455,4455,4455,0
|
|
20231101,202800,198745605,4455,4455,4455,4455,0
|
|
20231101,202700,198745605,4455,4455,4455,4455,0
|
|
20231101,202600,198745605,4455,4455,4455,4455,0
|
|
20231101,202500,198745605,4455,4455,4455,4455,0
|
|
20231101,202400,198745605,4455,4455,4455,4455,0
|
|
20231101,202300,198745605,4455,4455,4455,4455,0
|
|
20231101,202200,198745605,4455,4455,4455,4455,0
|
|
20231101,202100,198745605,4455,4455,4455,4455,0
|
|
20231101,202000,198745605,4455,4455,4455,4455,0
|
|
20231101,201900,198745605,4455,4455,4455,4455,0
|
|
20231101,201800,198745605,4455,4455,4455,4455,0
|
|
20231101,201700,198745605,4455,4455,4455,4455,0
|
|
20231101,201600,198745605,4455,4455,4455,4455,0
|
|
20231101,201500,198745605,4455,4455,4455,4455,0
|
|
20231101,201400,198745605,4455,4455,4455,4455,0
|
|
20231101,201300,198745605,4455,4455,4455,4455,0
|
|
20231101,201200,198745605,4455,4455,4455,4455,0
|
|
20231101,201100,198745605,4455,4455,4455,4455,0
|
|
20231101,201000,198745605,4455,4455,4455,4455,0
|
|
20231101,200900,198745605,4455,4455,4455,4455,0
|
|
20231101,200800,198745605,4455,4455,4455,4455,0
|
|
20231101,200700,198745605,4455,4455,4455,4455,0
|
|
20231101,200600,198745605,4455,4455,4455,4455,704
|
|
20231101,200500,198745605,4455,4455,4455,4455,0
|
|
20231101,200400,198745605,4455,4455,4455,4455,0
|
|
20231101,200300,198745605,4455,4455,4455,4455,0
|
|
20231101,200200,198745605,4455,4455,4455,4455,0
|
|
20231101,200100,198745605,4455,4455,4455,4455,0
|
|
20231101,200000,198745605,4455,4455,4455,4455,0
|
|
20231101,195900,198745605,4455,4455,4455,4455,0
|
|
20231101,195800,198745605,4455,4455,4455,4455,0
|
|
20231101,195700,198745605,4455,4455,4455,4455,0
|
|
20231101,195600,198745605,4455,4455,4455,4455,0
|
|
20231101,195500,198745605,4455,4455,4455,4455,0
|
|
20231101,195400,198745605,4455,4455,4455,4455,0
|
|
20231101,195300,198745605,4455,4455,4455,4455,0
|
|
20231101,195200,198745605,4455,4455,4455,4455,0
|
|
20231101,195100,198745605,4455,4455,4455,4455,0
|
|
20231101,195000,198745605,4455,4455,4455,4455,0
|
|
20231101,194900,198745605,4455,4455,4455,4455,0
|
|
20231101,194800,198745605,4455,4455,4455,4455,0
|
|
20231101,194700,198745605,4455,4455,4455,4455,0
|
|
20231101,194600,198745605,4455,4455,4455,4455,0
|
|
20231101,194500,198745605,4455,4455,4455,4455,0
|
|
20231101,194400,198745605,4455,4455,4455,4455,0
|
|
20231101,194300,198745605,4455,4455,4455,4455,0
|
|
20231101,194200,198745605,4455,4455,4455,4455,0
|
|
20231101,194100,198745605,4455,4455,4455,4455,0
|
|
20231101,194000,198745605,4455,4455,4455,4455,0
|
|
20231101,193900,198745605,4455,4455,4455,4455,0
|
|
20231101,193800,198745605,4455,4455,4455,4455,0
|
|
20231101,193700,198745605,4455,4455,4455,4455,0
|
|
20231101,193600,198745605,4455,4455,4455,4455,704
|
|
20231101,193500,198745605,4455,4455,4455,4455,0
|
|
20231101,193400,198745605,4455,4455,4455,4455,0
|
|
20231101,193300,198745605,4455,4455,4455,4455,0
|
|
20231101,193200,198745605,4455,4455,4455,4455,0
|
|
20231101,193100,198745605,4455,4455,4455,4455,0
|
|
20231101,193000,198745605,4455,4455,4455,4455,0
|
|
20231101,192900,198745605,4455,4455,4455,4455,0
|
|
20231101,192800,198745605,4455,4455,4455,4455,0
|
|
20231101,192700,198745605,4455,4455,4455,4455,0
|
|
20231101,192600,198745605,4455,4455,4455,4455,0
|
|
20231101,192500,198745605,4455,4455,4455,4455,0
|
|
20231101,192400,198745605,4455,4455,4455,4455,0
|
|
20231101,192300,198745605,4455,4455,4455,4455,0
|
|
20231101,192200,198745605,4455,4455,4455,4455,0
|
|
20231101,192100,198745605,4455,4455,4455,4455,0
|
|
20231101,192000,198745605,4455,4455,4455,4455,0
|
|
20231101,191900,198745605,4455,4455,4455,4455,0
|
|
20231101,191800,198745605,4455,4455,4455,4455,0
|
|
20231101,191700,198745605,4455,4455,4455,4455,0
|
|
20231101,191600,198745605,4455,4455,4455,4455,0
|
|
20231101,191500,198745605,4455,4455,4455,4455,0
|
|
20231101,191400,198745605,4455,4455,4455,4455,0
|
|
20231101,191300,198745605,4455,4455,4455,4455,0
|
|
20231101,191200,198745605,4455,4455,4455,4455,0
|
|
20231101,191100,198745605,4455,4455,4455,4455,0
|
|
20231101,191000,198745605,4455,4455,4455,4455,0
|
|
20231101,190900,198745605,4455,4455,4455,4455,0
|
|
20231101,190800,198745605,4455,4455,4455,4455,0
|
|
20231101,190700,198745605,4455,4455,4455,4455,0
|
|
20231101,190600,198745605,4455,4455,4455,4455,704
|
|
20231101,190500,198745605,4455,4455,4455,4455,0
|
|
20231101,190400,198745605,4455,4455,4455,4455,0
|
|
20231101,190300,198745605,4455,4455,4455,4455,0
|
|
20231101,190200,198745605,4455,4455,4455,4455,0
|
|
20231101,190100,198745605,4455,4455,4455,4455,0
|
|
20231101,190000,198745605,4455,4455,4455,4455,0
|
|
20231101,185900,198745605,4455,4455,4455,4455,0
|
|
20231101,185800,198745605,4455,4455,4455,4455,0
|
|
20231101,185700,198745605,4455,4455,4455,4455,0
|
|
20231101,185600,198745605,4455,4455,4455,4455,0
|
|
20231101,185500,198745605,4455,4455,4455,4455,0
|
|
20231101,185400,198745605,4455,4455,4455,4455,0
|
|
20231101,185300,198745605,4455,4455,4455,4455,0
|
|
20231101,185200,198745605,4455,4455,4455,4455,0
|
|
20231101,185100,198745605,4455,4455,4455,4455,0
|
|
20231101,185000,198745605,4455,4455,4455,4455,0
|
|
20231101,184900,198745605,4455,4455,4455,4455,0
|
|
20231101,184800,198745605,4455,4455,4455,4455,0
|
|
20231101,184700,198745605,4455,4455,4455,4455,0
|
|
20231101,184600,198745605,4455,4455,4455,4455,0
|
|
20231101,184500,198745605,4455,4455,4455,4455,0
|
|
20231101,184400,198745605,4455,4455,4455,4455,0
|
|
20231101,184300,198745605,4455,4455,4455,4455,0
|
|
20231101,184200,198745605,4455,4455,4455,4455,0
|
|
20231101,184100,198745605,4455,4455,4455,4455,0
|
|
20231101,184000,198745605,4455,4455,4455,4455,0
|
|
20231101,183900,198745605,4455,4455,4455,4455,0
|
|
20231101,183800,198745605,4455,4455,4455,4455,0
|
|
20231101,183700,198745605,4455,4455,4455,4455,0
|
|
20231101,183600,198745605,4455,4455,4455,4455,704
|
|
20231101,183500,198745605,4455,4455,4455,4455,0
|
|
20231101,183400,198745605,4455,4455,4455,4455,0
|
|
20231101,183300,198745605,4455,4455,4455,4455,0
|
|
20231101,183200,198745605,4455,4455,4455,4455,0
|
|
20231101,183100,198745605,4455,4455,4455,4455,0
|
|
20231101,183000,198745605,4455,4455,4455,4455,0
|
|
20231101,182900,198745605,4455,4455,4455,4455,0
|
|
20231101,182800,198745605,4455,4455,4455,4455,0
|
|
20231101,182700,198745605,4455,4455,4455,4455,0
|
|
20231101,182600,198745605,4455,4455,4455,4455,0
|
|
20231101,182500,198745605,4455,4455,4455,4455,0
|
|
20231101,182400,198745605,4455,4455,4455,4455,0
|
|
20231101,182300,198745605,4455,4455,4455,4455,0
|
|
20231101,182200,198745605,4455,4455,4455,4455,0
|
|
20231101,182100,198745605,4455,4455,4455,4455,0
|
|
20231101,182000,198745605,4455,4455,4455,4455,0
|
|
20231101,181900,198745605,4455,4455,4455,4455,0
|
|
20231101,181800,198745605,4455,4455,4455,4455,0
|
|
20231101,181700,198745605,4455,4455,4455,4455,0
|
|
20231101,181600,198745605,4455,4455,4455,4455,0
|
|
20231101,181500,198745605,4455,4455,4455,4455,0
|
|
20231101,181400,198745605,4455,4455,4455,4455,0
|
|
20231101,181300,198745605,4455,4455,4455,4455,0
|
|
20231101,181200,198745605,4455,4455,4455,4455,0
|
|
20231101,181100,198745605,4455,4455,4455,4455,0
|
|
20231101,181000,198745605,4455,4455,4455,4455,0
|
|
20231101,180900,198745605,4455,4455,4455,4455,0
|
|
20231101,180800,198745605,4455,4455,4455,4455,0
|
|
20231101,180700,198745605,4455,4455,4455,4455,0
|
|
20231101,180600,198745605,4455,4455,4455,4455,704
|
|
20231101,180500,198745605,4455,4455,4455,4455,0
|
|
20231101,180400,198745605,4455,4455,4455,4455,0
|
|
20231101,180300,198745605,4455,4455,4455,4455,0
|
|
20231101,180200,198745605,4455,4455,4455,4455,0
|
|
20231101,180100,198745605,4455,4455,4455,4455,0
|
|
20231101,180000,198745605,4455,4455,4455,4455,0
|
|
20231101,175900,198745605,4455,4455,4455,4455,0
|
|
20231101,175800,198745605,4455,4455,4455,4455,0
|
|
20231101,175700,198745605,4455,4455,4455,4455,0
|
|
20231101,175600,198745605,4455,4455,4455,4455,0
|
|
20231101,175500,198745605,4455,4455,4455,4455,0
|
|
20231101,175400,198745605,4455,4455,4455,4455,0
|
|
20231101,175300,198745605,4455,4455,4455,4455,0
|
|
20231101,175200,198745605,4455,4455,4455,4455,0
|
|
20231101,175100,198745605,4455,4455,4455,4455,0
|
|
20231101,175000,198745605,4455,4455,4455,4455,0
|
|
20231101,174900,198745605,4455,4455,4455,4455,0
|
|
20231101,174800,198745605,4455,4455,4455,4455,0
|
|
20231101,174700,198745605,4455,4455,4455,4455,0
|
|
20231101,174600,198745605,4455,4455,4455,4455,0
|
|
20231101,174500,198745605,4455,4455,4455,4455,0
|
|
20231101,174400,198745605,4455,4455,4455,4455,0
|
|
20231101,174300,198745605,4455,4455,4455,4455,0
|
|
20231101,174200,198745605,4455,4455,4455,4455,0
|
|
20231101,174100,198745605,4455,4455,4455,4455,0
|
|
20231101,174000,198745605,4455,4455,4455,4455,0
|
|
20231101,173900,198745605,4455,4455,4455,4455,0
|
|
20231101,173800,198745605,4455,4455,4455,4455,0
|
|
20231101,173700,198745605,4455,4455,4455,4455,0
|
|
20231101,173600,198745605,4455,4455,4455,4455,704
|
|
20231101,173500,198745605,4455,4455,4455,4455,0
|
|
20231101,173400,198745605,4455,4455,4455,4455,0
|
|
20231101,173300,198745605,4455,4455,4455,4455,0
|
|
20231101,173200,198745605,4455,4455,4455,4455,0
|
|
20231101,173100,198745605,4455,4455,4455,4455,0
|
|
20231101,173000,198745605,4455,4455,4455,4455,0
|
|
20231101,172900,198745605,4455,4455,4455,4455,0
|
|
20231101,172800,198745605,4455,4455,4455,4455,0
|
|
20231101,172700,198745605,4455,4455,4455,4455,0
|
|
20231101,172600,198745605,4455,4455,4455,4455,0
|
|
20231101,172500,198745605,4455,4455,4455,4455,0
|
|
20231101,172400,198745605,4455,4455,4455,4455,0
|
|
20231101,172300,198745605,4455,4455,4455,4455,0
|
|
20231101,172200,198745605,4455,4455,4455,4455,0
|
|
20231101,172100,198745605,4455,4455,4455,4455,0
|
|
20231101,172000,198745605,4455,4455,4455,4455,0
|
|
20231101,171900,198745605,4455,4455,4455,4455,0
|
|
20231101,171800,198745605,4455,4455,4455,4455,0
|
|
20231101,171700,198745605,4455,4455,4455,4455,0
|
|
20231101,171600,198745605,4455,4455,4455,4455,0
|
|
20231101,171500,198745605,4455,4455,4455,4455,0
|
|
20231101,171400,198745605,4455,4455,4455,4455,0
|
|
20231101,171300,198745605,4455,4455,4455,4455,0
|
|
20231101,171200,198745605,4455,4455,4455,4455,0
|
|
20231101,171100,198745605,4455,4455,4455,4455,0
|
|
20231101,171000,198745605,4455,4455,4455,4455,0
|
|
20231101,170900,198745605,4455,4455,4455,4455,0
|
|
20231101,170800,198745605,4455,4455,4455,4455,0
|
|
20231101,170700,198745605,4455,4455,4455,4455,0
|
|
20231101,170600,198745605,4455,4455,4455,4455,704
|
|
20231101,170500,198745605,4455,4455,4455,4455,0
|
|
20231101,170400,198745605,4455,4455,4455,4455,0
|
|
20231101,170300,198745605,4455,4455,4455,4455,0
|
|
20231101,170200,198745605,4455,4455,4455,4455,0
|
|
20231101,170100,198745605,4455,4455,4455,4455,0
|
|
20231101,170000,198745605,4455,4455,4455,4455,0
|
|
20231101,165900,198745605,4455,4455,4455,4455,0
|
|
20231101,165800,198745605,4455,4455,4455,4455,0
|
|
20231101,165700,198745605,4455,4455,4455,4455,0
|
|
20231101,165600,198745605,4455,4455,4455,4455,0
|
|
20231101,165500,198745605,4455,4455,4455,4455,0
|
|
20231101,165400,198745605,4455,4455,4455,4455,0
|
|
20231101,165300,198745605,4455,4455,4455,4455,0
|
|
20231101,165200,198745605,4455,4455,4455,4455,0
|
|
20231101,165100,198745605,4455,4455,4455,4455,0
|
|
20231101,165000,198745605,4455,4455,4455,4455,0
|
|
20231101,164900,198745605,4455,4455,4455,4455,0
|
|
20231101,164800,198745605,4455,4455,4455,4455,0
|
|
20231101,164700,198745605,4455,4455,4455,4455,0
|
|
20231101,164600,198745605,4455,4455,4455,4455,0
|
|
20231101,164500,198745605,4455,4455,4455,4455,0
|
|
20231101,164400,198745605,4455,4455,4455,4455,0
|
|
20231101,164300,198745605,4455,4455,4455,4455,0
|
|
20231101,164200,198745605,4455,4455,4455,4455,0
|
|
20231101,164100,198745605,4455,4455,4455,4455,0
|
|
20231101,164000,198745605,4455,4455,4455,4455,0
|
|
20231101,163900,198745605,4455,4455,4455,4455,0
|
|
20231101,163800,198745605,4455,4455,4455,4455,0
|
|
20231101,163700,198745605,4455,4455,4455,4455,0
|
|
20231101,163600,198745605,4455,4455,4455,4455,704
|
|
20231101,163500,198745605,4455,4455,4455,4455,0
|
|
20231101,163400,198745605,4455,4455,4455,4455,0
|
|
20231101,163300,198745605,4455,4455,4455,4455,0
|
|
20231101,163200,198745605,4455,4455,4455,4455,0
|
|
20231101,163100,198745605,4455,4455,4455,4455,0
|
|
20231101,163000,198745605,4455,4455,4455,4455,0
|
|
20231101,162900,198745605,4455,4455,4455,4455,0
|
|
20231101,162800,198745605,4455,4455,4455,4455,0
|
|
20231101,162700,198745605,4455,4455,4455,4455,0
|
|
20231101,162600,198745605,4455,4455,4455,4455,0
|
|
20231101,162500,198745605,4455,4455,4455,4455,0
|
|
20231101,162400,198745605,4455,4455,4455,4455,0
|
|
20231101,162300,198745605,4455,4455,4455,4455,0
|
|
20231101,162200,198745605,4455,4455,4455,4455,0
|
|
20231101,162100,198745605,4455,4455,4455,4455,0
|
|
20231101,162000,198745605,4455,4455,4455,4455,0
|
|
20231101,161900,198745605,4455,4455,4455,4455,0
|
|
20231101,161800,198745605,4455,4455,4455,4455,0
|
|
20231101,161700,198745605,4455,4455,4455,4455,0
|
|
20231101,161600,198745605,4455,4455,4455,4455,0
|
|
20231101,161500,198745605,4455,4455,4455,4455,0
|
|
20231101,161400,198745605,4455,4455,4455,4455,0
|
|
20231101,161300,198745605,4455,4455,4455,4455,0
|
|
20231101,161200,198745605,4455,4455,4455,4455,0
|
|
20231101,161100,198745605,4455,4455,4455,4455,0
|
|
20231101,161000,198745605,4455,4455,4455,4455,0
|
|
20231101,160900,198745605,4455,4455,4455,4455,0
|
|
20231101,160800,198745605,4455,4455,4455,4455,0
|
|
20231101,160700,198745605,4455,4455,4455,4455,0
|
|
20231101,160600,198745605,4455,4455,4455,4455,704
|
|
20231101,160500,198745605,4455,4455,4455,4455,0
|
|
20231101,160400,198745605,4455,4455,4455,4455,0
|
|
20231101,160300,198745605,4455,4455,4455,4455,0
|
|
20231101,160200,198745605,4455,4455,4455,4455,0
|
|
20231101,160100,198745605,4455,4455,4455,4455,0
|
|
20231101,160000,198745605,4455,4455,4455,4455,0
|
|
20231101,155900,198745605,4455,4455,4455,4455,0
|
|
20231101,155800,198745605,4455,4455,4455,4455,0
|
|
20231101,155700,198745605,4455,4455,4455,4455,0
|
|
20231101,155600,198745605,4455,4455,4455,4455,0
|
|
20231101,155500,198745605,4455,4455,4455,4455,0
|
|
20231101,155400,198745605,4455,4455,4455,4455,0
|
|
20231101,155300,198745605,4455,4455,4455,4455,0
|
|
20231101,155200,198745605,4455,4455,4455,4455,0
|
|
20231101,155100,198745605,4455,4455,4455,4455,0
|
|
20231101,155000,198745605,4455,4455,4455,4455,0
|
|
20231101,154900,198745605,4455,4455,4455,4455,0
|
|
20231101,154800,198745605,4455,4455,4455,4455,0
|
|
20231101,154700,198745605,4455,4455,4455,4455,0
|
|
20231101,154600,198745605,4455,4455,4455,4455,0
|
|
20231101,154500,198745605,4455,4455,4455,4455,0
|
|
20231101,154400,198745605,4455,4455,4455,4455,0
|
|
20231101,154300,198745605,4455,4455,4455,4455,0
|
|
20231101,154200,198745605,4455,4455,4455,4455,0
|
|
20231101,154100,198745605,4455,4455,4455,4455,0
|
|
20231101,154000,198745605,4455,4455,4455,4455,0
|
|
20231101,153900,198745605,4455,4455,4455,4455,0
|
|
20231101,153800,198745605,4455,4455,4455,4455,0
|
|
20231101,153700,198745605,4455,4455,4455,4455,0
|
|
20231101,153600,198745605,4455,4455,4455,4455,704
|
|
20231101,153500,198745605,4455,4455,4455,4455,0
|
|
20231101,153400,198745605,4455,4455,4455,4455,0
|
|
20231101,153300,198745605,4455,4455,4455,4455,0
|
|
20231101,153200,198745605,4455,4455,4455,4455,0
|
|
20231101,153100,198745605,4455,4455,4455,4455,0
|
|
20231101,153000,198745605,4455,4455,4455,4455,704
|
|
20231101,152900,195609285,4455,4455,4455,4455,0
|
|
20231101,152800,195609285,4455,4455,4455,4455,0
|
|
20231101,152700,195609285,4455,4455,4455,4455,0
|
|
20231101,152600,195609285,4455,4455,4455,4455,0
|
|
20231101,152500,195609285,4455,4455,4455,4455,0
|
|
20231101,152400,195609285,4455,4455,4455,4455,0
|
|
20231101,152300,195609285,4455,4455,4455,4455,0
|
|
20231101,152200,195609285,4455,4455,4455,4455,0
|
|
20231101,152100,195609285,4455,4455,4455,4455,0
|
|
20231101,152000,195609285,4455,4455,4455,4455,0
|
|
20231101,151900,195609285,4455,4455,4455,4455,215
|
|
20231101,151800,194651460,4455,4455,4455,4455,0
|
|
20231101,151700,194651460,4455,4450,4455,4450,50
|
|
20231101,151600,194428955,4450,4450,4450,4450,0
|
|
20231101,151500,194428955,4450,4450,4450,4435,15
|
|
20231101,151400,194362385,4435,4435,4435,4435,109
|
|
20231101,151300,193878970,4450,4450,4450,4450,1
|
|
20231101,151200,193874520,4435,4455,4455,4435,501
|
|
20231101,151100,191652565,4440,4450,4460,4440,39
|
|
20231101,151000,191479275,4440,4440,4440,4440,110
|
|
20231101,150900,190990875,4460,4460,4460,4460,11
|
|
20231101,150800,190941815,4460,4455,4460,4455,15
|
|
20231101,150700,190874985,4455,4455,4455,4455,2
|
|
20231101,150600,190866075,4460,4460,4460,4460,1
|
|
20231101,150500,190861615,4440,4460,4460,4440,301
|
|
20231101,150400,189525080,4460,4460,4460,4460,23
|
|
20231101,150300,189422500,4460,4445,4460,4445,41
|
|
20231101,150200,189240240,4460,4460,4460,4460,1
|
|
20231101,150100,189235780,4445,4445,4445,4445,56
|
|
20231101,150000,188986860,4445,4445,4445,4445,50
|
|
20231101,145900,188764610,4460,4460,4460,4460,0
|
|
20231101,145800,188764610,4460,4460,4460,4460,0
|
|
20231101,145700,188764610,4460,4460,4460,4460,0
|
|
20231101,145600,188764610,4460,4460,4460,4460,0
|
|
20231101,145500,188764610,4460,4460,4460,4460,0
|
|
20231101,145400,188764610,4460,4460,4460,4460,0
|
|
20231101,145300,188764610,4460,4460,4460,4460,0
|
|
20231101,145200,188764610,4460,4460,4460,4460,2
|
|
20231101,145100,188755690,4460,4460,4460,4460,1
|
|
20231101,145000,188751230,4460,4460,4460,4460,0
|
|
20231101,144900,188751230,4460,4460,4460,4460,1
|
|
20231101,144800,188746770,4440,4440,4440,4440,31
|
|
20231101,144700,188609130,4450,4450,4450,4450,51
|
|
20231101,144600,188382180,4465,4465,4465,4465,3
|
|
20231101,144500,188368785,4470,4470,4470,4470,9
|
|
20231101,144400,188328555,4470,4445,4470,4445,164
|
|
20231101,144300,187599475,4470,4470,4470,4470,0
|
|
20231101,144200,187599475,4470,4470,4470,4470,0
|
|
20231101,144100,187599475,4470,4470,4470,4470,0
|
|
20231101,144000,187599475,4470,4470,4470,4470,0
|
|
20231101,143900,187599475,4470,4470,4470,4470,0
|
|
20231101,143800,187599475,4470,4470,4470,4470,0
|
|
20231101,143700,187599475,4470,4470,4470,4470,0
|
|
20231101,143600,187599475,4470,4470,4470,4470,20
|
|
20231101,143500,187510075,4470,4470,4470,4470,9
|
|
20231101,143400,187469845,4475,4475,4475,4475,0
|
|
20231101,143300,187469845,4475,4475,4475,4475,0
|
|
20231101,143200,187469845,4475,4475,4475,4475,0
|
|
20231101,143100,187469845,4475,4475,4475,4475,0
|
|
20231101,143000,187469845,4475,4475,4475,4475,0
|
|
20231101,142900,187469845,4475,4475,4475,4475,100
|
|
20231101,142800,187022345,4475,4470,4475,4470,100
|
|
20231101,142700,186575290,4445,4465,4465,4445,1050
|
|
20231101,142600,181907160,4465,4465,4465,4465,60
|
|
20231101,142500,181639260,4465,4465,4465,4465,15
|
|
20231101,142400,181572285,4465,4465,4465,4465,0
|
|
20231101,142300,181572285,4465,4465,4465,4465,0
|
|
20231101,142200,181572285,4465,4465,4465,4465,0
|
|
20231101,142100,181572285,4465,4465,4465,4465,0
|
|
20231101,142000,181572285,4465,4465,4465,4465,0
|
|
20231101,141900,181572285,4465,4465,4465,4465,0
|
|
20231101,141800,181572285,4465,4465,4465,4465,0
|
|
20231101,141700,181572285,4465,4465,4465,4465,0
|
|
20231101,141600,181572285,4465,4465,4465,4465,0
|
|
20231101,141500,181572285,4465,4465,4465,4465,0
|
|
20231101,141400,181572285,4465,4465,4465,4465,100
|
|
20231101,141300,181125785,4465,4465,4465,4465,0
|
|
20231101,141200,181125785,4465,4465,4465,4465,0
|
|
20231101,141100,181125785,4465,4465,4465,4465,0
|
|
20231101,141000,181125785,4465,4465,4465,4465,0
|
|
20231101,140900,181125785,4465,4465,4465,4465,0
|
|
20231101,140800,181125785,4465,4465,4465,4465,0
|
|
20231101,140700,181125785,4465,4465,4465,4465,1
|
|
20231101,140600,181121320,4435,4460,4470,4435,474
|
|
20231101,140500,179018090,4440,4440,4440,4440,0
|
|
20231101,140400,179018090,4440,4440,4440,4440,50
|
|
20231101,140300,178796090,4440,4440,4440,4440,78
|
|
20231101,140200,178449770,4475,4475,4475,4475,0
|
|
20231101,140100,178449770,4475,4475,4475,4475,0
|
|
20231101,140000,178449770,4475,4475,4475,4475,0
|
|
20231101,135900,178449770,4475,4475,4475,4475,0
|
|
20231101,135800,178449770,4475,4475,4475,4475,0
|
|
20231101,135700,178449770,4475,4475,4475,4475,0
|
|
20231101,135600,178449770,4475,4475,4475,4475,0
|
|
20231101,135500,178449770,4475,4475,4475,4475,0
|
|
20231101,135400,178449770,4475,4475,4475,4475,0
|
|
20231101,135300,178449770,4475,4475,4475,4475,0
|
|
20231101,135200,178449770,4475,4475,4475,4475,0
|
|
20231101,135100,178449770,4475,4475,4475,4475,1
|
|
20231101,135000,178445295,4475,4475,4475,4475,0
|
|
20231101,134900,178445295,4475,4475,4475,4475,1
|
|
20231101,134800,178440820,4460,4460,4460,4460,0
|
|
20231101,134700,178440820,4460,4460,4460,4460,0
|
|
20231101,134600,178440820,4460,4435,4460,4435,101
|
|
20231101,134500,177990385,4435,4435,4435,4435,0
|
|
20231101,134400,177990385,4435,4435,4435,4435,0
|
|
20231101,134300,177990385,4435,4435,4435,4435,0
|
|
20231101,134200,177990385,4435,4435,4435,4435,0
|
|
20231101,134100,177990385,4435,4435,4435,4435,0
|
|
20231101,134000,177990385,4435,4435,4435,4435,0
|
|
20231101,133900,177990385,4435,4435,4435,4435,0
|
|
20231101,133800,177990385,4435,4435,4435,4435,0
|
|
20231101,133700,177990385,4435,4435,4435,4435,20
|
|
20231101,133600,177901685,4435,4435,4435,4435,0
|
|
20231101,133500,177901685,4435,4440,4440,4435,120
|
|
20231101,133400,177369360,4435,4435,4435,4435,0
|
|
20231101,133300,177369360,4435,4435,4435,4435,0
|
|
20231101,133200,177369360,4435,4435,4435,4435,0
|
|
20231101,133100,177369360,4435,4450,4450,4435,138
|
|
20231101,133000,176756440,4450,4450,4450,4450,0
|
|
20231101,132900,176756440,4450,4450,4450,4450,0
|
|
20231101,132800,176756440,4450,4450,4450,4450,20
|
|
20231101,132700,176667440,4450,4450,4450,4450,0
|
|
20231101,132600,176667440,4450,4450,4450,4450,0
|
|
20231101,132500,176667440,4450,4450,4450,4450,0
|
|
20231101,132400,176667440,4450,4450,4450,4450,0
|
|
20231101,132300,176667440,4450,4450,4450,4450,0
|
|
20231101,132200,176667440,4450,4450,4450,4450,0
|
|
20231101,132100,176667440,4450,4450,4450,4450,1
|
|
20231101,132000,176662990,4450,4450,4450,4450,150
|
|
20231101,131900,175995490,4475,4475,4475,4475,0
|
|
20231101,131800,175995490,4475,4475,4475,4475,0
|
|
20231101,131700,175995490,4475,4475,4475,4475,0
|
|
20231101,131600,175995490,4475,4475,4475,4475,0
|
|
20231101,131500,175995490,4475,4475,4475,4475,0
|
|
20231101,131400,175995490,4475,4475,4475,4475,0
|
|
20231101,131300,175995490,4475,4475,4475,4475,0
|
|
20231101,131200,175995490,4475,4475,4475,4475,0
|
|
20231101,131100,175995490,4475,4475,4475,4475,0
|
|
20231101,131000,175995490,4475,4475,4475,4475,0
|
|
20231101,130900,175995490,4475,4475,4475,4475,1
|
|
20231101,130800,175991015,4470,4470,4470,4470,0
|
|
20231101,130700,175991015,4470,4470,4470,4470,105
|
|
20231101,130600,175521665,4475,4475,4475,4475,0
|
|
20231101,130500,175521665,4475,4475,4475,4475,0
|
|
20231101,130400,175521665,4475,4475,4475,4475,16
|
|
20231101,130300,175450065,4475,4470,4475,4470,127
|
|
20231101,130200,174881765,4470,4470,4470,4470,0
|
|
20231101,130100,174881765,4470,4470,4470,4470,0
|
|
20231101,130000,174881765,4470,4470,4470,4470,0
|
|
20231101,125900,174881765,4470,4470,4470,4470,0
|
|
20231101,125800,174881765,4470,4440,4470,4440,854
|
|
20231101,125700,171066315,4440,4440,4440,4440,0
|
|
20231101,125600,171066315,4440,4440,4440,4440,85
|
|
20231101,125500,170688915,4435,4435,4435,4435,0
|
|
20231101,125400,170688915,4435,4440,4440,4435,550
|
|
20231101,125300,168247850,4440,4440,4440,4440,20
|
|
20231101,125200,168159050,4440,4440,4440,4440,3
|
|
20231101,125100,168145730,4470,4470,4470,4470,0
|
|
20231101,125000,168145730,4470,4445,4470,4440,51
|
|
20231101,124900,167919185,4470,4470,4470,4470,1
|
|
20231101,124800,167914715,4445,4460,4460,4445,150
|
|
20231101,124700,167247150,4470,4470,4470,4470,0
|
|
20231101,124600,167247150,4470,4470,4470,4470,0
|
|
20231101,124500,167247150,4470,4470,4470,4470,0
|
|
20231101,124400,167247150,4470,4465,4470,4465,400
|
|
20231101,124300,165459165,4470,4470,4470,4470,0
|
|
20231101,124200,165459165,4470,4470,4470,4470,0
|
|
20231101,124100,165459165,4470,4470,4470,4470,0
|
|
20231101,124000,165459165,4470,4465,4470,4465,400
|
|
20231101,123900,163672805,4465,4465,4465,4465,0
|
|
20231101,123800,163672805,4465,4465,4465,4465,0
|
|
20231101,123700,163672805,4465,4465,4465,4465,0
|
|
20231101,123600,163672805,4465,4465,4465,4465,0
|
|
20231101,123500,163672805,4465,4460,4465,4460,11
|
|
20231101,123400,163623735,4465,4465,4465,4465,0
|
|
20231101,123300,163623735,4465,4465,4465,4465,0
|
|
20231101,123200,163623735,4465,4465,4465,4465,0
|
|
20231101,123100,163623735,4465,4465,4465,4465,0
|
|
20231101,123000,163623735,4465,4465,4465,4465,0
|
|
20231101,122900,163623735,4465,4465,4465,4465,11
|
|
20231101,122800,163574620,4465,4465,4465,4465,3
|
|
20231101,122700,163561225,4465,4465,4465,4465,23
|
|
20231101,122600,163458530,4465,4465,4465,4465,66
|
|
20231101,122500,163163840,4470,4470,4470,4470,17
|
|
20231101,122400,163087850,4470,4470,4470,4470,0
|
|
20231101,122300,163087850,4470,4465,4470,4465,20
|
|
20231101,122200,162998525,4470,4470,4470,4470,0
|
|
20231101,122100,162998525,4470,4470,4470,4470,0
|
|
20231101,122000,162998525,4470,4470,4470,4470,0
|
|
20231101,121900,162998525,4470,4470,4470,4470,0
|
|
20231101,121800,162998525,4470,4470,4470,4470,0
|
|
20231101,121700,162998525,4470,4470,4470,4470,0
|
|
20231101,121600,162998525,4470,4470,4470,4470,0
|
|
20231101,121500,162998525,4470,4470,4470,4470,0
|
|
20231101,121400,162998525,4470,4470,4470,4470,0
|
|
20231101,121300,162998525,4470,4470,4470,4470,2
|
|
20231101,121200,162989585,4440,4440,4440,4440,0
|
|
20231101,121100,162989585,4440,4440,4440,4440,0
|
|
20231101,121000,162989585,4440,4440,4440,4440,0
|
|
20231101,120900,162989585,4440,4440,4440,4440,0
|
|
20231101,120800,162989585,4440,4440,4440,4440,0
|
|
20231101,120700,162989585,4440,4440,4440,4440,0
|
|
20231101,120600,162989585,4440,4440,4440,4440,56
|
|
20231101,120500,162740945,4450,4450,4450,4450,11
|
|
20231101,120400,162691995,4460,4460,4460,4460,0
|
|
20231101,120300,162691995,4460,4460,4460,4460,0
|
|
20231101,120200,162691995,4460,4460,4460,4460,52
|
|
20231101,120100,162460075,4460,4460,4460,4460,0
|
|
20231101,120000,162460075,4460,4460,4460,4460,0
|
|
20231101,115900,162460075,4460,4460,4460,4460,0
|
|
20231101,115800,162460075,4460,4460,4460,4460,0
|
|
20231101,115700,162460075,4460,4460,4460,4460,0
|
|
20231101,115600,162460075,4460,4460,4460,4460,0
|
|
20231101,115500,162460075,4460,4460,4460,4460,0
|
|
20231101,115400,162460075,4460,4460,4460,4460,0
|
|
20231101,115300,162460075,4460,4460,4460,4460,0
|
|
20231101,115200,162460075,4460,4460,4460,4460,0
|
|
20231101,115100,162460075,4460,4460,4460,4460,0
|
|
20231101,115000,162460075,4460,4460,4460,4460,5
|
|
20231101,114900,162437775,4460,4465,4465,4460,390
|
|
20231101,114800,160696875,4465,4460,4465,4460,6
|
|
20231101,114700,160670110,4460,4460,4460,4460,8
|
|
20231101,114600,160634430,4465,4460,4465,4460,200
|
|
20231101,114500,159741730,4460,4460,4460,4460,201
|
|
20231101,114400,158845270,4455,4455,4455,4455,0
|
|
20231101,114300,158845270,4455,4455,4455,4455,0
|
|
20231101,114200,158845270,4455,4455,4455,4455,0
|
|
20231101,114100,158845270,4455,4455,4455,4455,0
|
|
20231101,114000,158845270,4455,4455,4455,4455,0
|
|
20231101,113900,158845270,4455,4460,4460,4455,365
|
|
20231101,113800,157217515,4455,4455,4455,4455,1
|
|
20231101,113700,157213060,4440,4440,4440,4440,0
|
|
20231101,113600,157213060,4440,4440,4440,4440,0
|
|
20231101,113500,157213060,4440,4440,4440,4440,0
|
|
20231101,113400,157213060,4440,4440,4440,4440,0
|
|
20231101,113300,157213060,4440,4435,4440,4435,1587
|
|
20231101,113200,150169715,4415,4415,4415,4415,0
|
|
20231101,113100,150169715,4415,4415,4415,4415,0
|
|
20231101,113000,150169715,4415,4415,4415,4415,404
|
|
20231101,112900,148386055,4410,4410,4410,4410,0
|
|
20231101,112800,148386055,4410,4410,4410,4410,10
|
|
20231101,112700,148341955,4410,4410,4410,4410,0
|
|
20231101,112600,148341955,4410,4410,4410,4410,0
|
|
20231101,112500,148341955,4410,4410,4410,4410,786
|
|
20231101,112400,144875695,4410,4410,4410,4410,0
|
|
20231101,112300,144875695,4410,4430,4430,4410,7
|
|
20231101,112200,144844805,4430,4430,4430,4430,0
|
|
20231101,112100,144844805,4430,4430,4430,4430,0
|
|
20231101,112000,144844805,4430,4425,4430,4425,230
|
|
20231101,111900,143825940,4430,4430,4430,4430,0
|
|
20231101,111800,143825940,4430,4430,4430,4430,0
|
|
20231101,111700,143825940,4430,4430,4430,4430,0
|
|
20231101,111600,143825940,4430,4430,4430,4430,100
|
|
20231101,111500,143382940,4430,4430,4430,4430,1
|
|
20231101,111400,143378510,4410,4410,4410,4410,0
|
|
20231101,111300,143378510,4410,4410,4410,4410,0
|
|
20231101,111200,143378510,4410,4410,4410,4410,0
|
|
20231101,111100,143378510,4410,4420,4420,4410,1222
|
|
20231101,111000,137988625,4420,4420,4420,4420,24
|
|
20231101,110900,137882545,4425,4425,4425,4425,231
|
|
20231101,110800,136860370,4435,4435,4435,4435,0
|
|
20231101,110700,136860370,4435,4435,4435,4435,0
|
|
20231101,110600,136860370,4435,4435,4435,4435,0
|
|
20231101,110500,136860370,4435,4435,4435,4435,0
|
|
20231101,110400,136860370,4435,4435,4435,4435,0
|
|
20231101,110300,136860370,4435,4435,4435,4435,0
|
|
20231101,110200,136860370,4435,4435,4435,4435,0
|
|
20231101,110100,136860370,4435,4435,4435,4435,0
|
|
20231101,110000,136860370,4435,4435,4435,4435,0
|
|
20231101,105900,136860370,4435,4435,4435,4435,4
|
|
20231101,105800,136842630,4435,4435,4435,4435,0
|
|
20231101,105700,136842630,4435,4435,4435,4435,0
|
|
20231101,105600,136842630,4435,4435,4435,4435,1
|
|
20231101,105500,136838195,4415,4415,4415,4415,342
|
|
20231101,105400,135328265,4415,4410,4415,4410,423
|
|
20231101,105300,133462720,4415,4415,4415,4415,476
|
|
20231101,105200,131361180,4420,4420,4425,4420,305
|
|
20231101,105100,130013025,4425,4430,4430,4425,217
|
|
20231101,105000,129052790,4435,4435,4435,4435,2
|
|
20231101,104900,129043920,4435,4435,4435,4435,0
|
|
20231101,104800,129043920,4435,4445,4445,4435,1010
|
|
20231101,104700,124561885,4445,4445,4445,4445,0
|
|
20231101,104600,124561885,4445,4445,4445,4445,0
|
|
20231101,104500,124561885,4445,4445,4445,4445,10
|
|
20231101,104400,124517435,4440,4460,4460,4440,101
|
|
20231101,104300,124068825,4450,4450,4450,4450,0
|
|
20231101,104200,124068825,4450,4450,4450,4450,0
|
|
20231101,104100,124068825,4450,4450,4450,4450,0
|
|
20231101,104000,124068825,4450,4450,4450,4450,25
|
|
20231101,103900,123957575,4450,4450,4450,4450,0
|
|
20231101,103800,123957575,4450,4455,4455,4450,52
|
|
20231101,103700,123726060,4460,4460,4460,4460,0
|
|
20231101,103600,123726060,4460,4460,4460,4460,0
|
|
20231101,103500,123726060,4460,4450,4460,4450,52
|
|
20231101,103400,123494500,4455,4460,4460,4455,330
|
|
20231101,103300,122023195,4460,4460,4460,4460,41
|
|
20231101,103200,121840335,4465,4465,4465,4465,0
|
|
20231101,103100,121840335,4465,4465,4465,4465,50
|
|
20231101,103000,121617085,4465,4465,4465,4465,0
|
|
20231101,102900,121617085,4465,4460,4465,4460,25
|
|
20231101,102800,121505485,4460,4465,4465,4460,19
|
|
20231101,102700,121420665,4465,4465,4465,4465,20
|
|
20231101,102600,121331365,4465,4465,4465,4465,0
|
|
20231101,102500,121331365,4465,4465,4465,4465,0
|
|
20231101,102400,121331365,4465,4465,4465,4465,0
|
|
20231101,102300,121331365,4465,4465,4465,4465,6
|
|
20231101,102200,121304575,4465,4460,4465,4460,40
|
|
20231101,102100,121125980,4465,4460,4465,4460,95
|
|
20231101,102000,120702270,4460,4460,4460,4460,15
|
|
20231101,101900,120635370,4460,4465,4465,4460,90
|
|
20231101,101800,120233920,4465,4465,4465,4465,100
|
|
20231101,101700,119787420,4465,4470,4470,4465,79
|
|
20231101,101600,119434370,4495,4495,4495,4495,20
|
|
20231101,101500,119344470,4500,4500,4500,4500,0
|
|
20231101,101400,119344470,4500,4500,4500,4500,0
|
|
20231101,101300,119344470,4500,4485,4500,4485,1726
|
|
20231101,101200,111593915,4485,4485,4485,4485,0
|
|
20231101,101100,111593915,4485,4480,4485,4480,131
|
|
20231101,101000,111006965,4460,4460,4460,4460,0
|
|
20231101,100900,111006965,4460,4460,4460,4460,0
|
|
20231101,100800,111006965,4460,4460,4460,4460,400
|
|
20231101,100700,109222965,4460,4460,4460,4460,0
|
|
20231101,100600,109222965,4460,4460,4460,4460,0
|
|
20231101,100500,109222965,4460,4460,4460,4460,0
|
|
20231101,100400,109222965,4460,4460,4460,4460,130
|
|
20231101,100300,108643165,4460,4460,4460,4460,1
|
|
20231101,100200,108638705,4480,4480,4480,4480,0
|
|
20231101,100100,108638705,4480,4480,4480,4480,1
|
|
20231101,100000,108634225,4450,4450,4450,4450,0
|
|
20231101,095900,108634225,4450,4450,4450,4450,0
|
|
20231101,095800,108634225,4450,4450,4450,4450,0
|
|
20231101,095700,108634225,4450,4450,4450,4450,0
|
|
20231101,095600,108634225,4450,4450,4450,4450,0
|
|
20231101,095500,108634225,4450,4450,4450,4450,97
|
|
20231101,095400,108202575,4450,4450,4450,4450,50
|
|
20231101,095300,107980075,4450,4450,4450,4450,0
|
|
20231101,095200,107980075,4450,4465,4465,4450,1296
|
|
20231101,095100,102210290,4470,4470,4470,4470,0
|
|
20231101,095000,102210290,4470,4470,4470,4470,67
|
|
20231101,094900,101910800,4470,4470,4470,4470,1
|
|
20231101,094800,101906330,4485,4485,4485,4485,0
|
|
20231101,094700,101906330,4485,4485,4485,4485,35
|
|
20231101,094600,101749355,4460,4460,4460,4460,0
|
|
20231101,094500,101749355,4460,4460,4460,4460,5
|
|
20231101,094400,101727055,4460,4460,4460,4460,462
|
|
20231101,094300,99666535,4490,4485,4490,4485,2240
|
|
20231101,094200,89609795,4490,4490,4490,4490,0
|
|
20231101,094100,89609795,4490,4490,4490,4490,0
|
|
20231101,094000,89609795,4490,4480,4490,4480,100
|
|
20231101,093900,89161235,4455,4455,4455,4455,10
|
|
20231101,093800,89116685,4460,4450,4460,4435,446
|
|
20231101,093700,87131115,4450,4445,4450,4440,16
|
|
20231101,093600,87060015,4445,4450,4450,4440,231
|
|
20231101,093500,86032225,4490,4490,4490,4490,0
|
|
20231101,093400,86032225,4490,4450,4490,4450,700
|
|
20231101,093300,82914380,4445,4445,4445,4445,194
|
|
20231101,093200,82052050,4440,4440,4440,4440,0
|
|
20231101,093100,82052050,4440,4440,4440,4440,28
|
|
20231101,093000,81927730,4440,4440,4440,4440,0
|
|
20231101,092900,81927730,4440,4405,4440,4400,973
|
|
20231101,092800,77632560,4405,4405,4405,4400,446
|
|
20231101,092700,75669850,4400,4415,4420,4395,1116
|
|
20231101,092600,70757950,4415,4415,4415,4410,425
|
|
20231101,092500,68883080,4410,4410,4410,4410,57
|
|
20231101,092400,68631710,4410,4430,4430,4410,392
|
|
20231101,092300,66902740,4430,4470,4470,4430,814
|
|
20231101,092200,63293200,4470,4440,4470,4430,517
|
|
20231101,092100,60998215,4440,4485,4485,4440,68
|
|
20231101,092000,60694855,4440,4485,4485,4440,256
|
|
20231101,091900,59556595,4490,4490,4490,4450,3221
|
|
20231101,091800,45193795,4495,4475,4495,4465,2464
|
|
20231101,091700,34169525,4475,4495,4500,4475,1136
|
|
20231101,091600,29078665,4505,4505,4505,4500,470
|
|
20231101,091500,26963130,4505,4505,4505,4505,2
|
|
20231101,091400,26954120,4485,4500,4500,4485,2
|
|
20231101,091300,26945135,4500,4480,4500,4480,324
|
|
20231101,091200,25489395,4480,4485,4485,4480,145
|
|
20231101,091100,24839545,4485,4485,4485,4485,0
|
|
20231101,091000,24839545,4485,4485,4485,4485,52
|
|
20231101,090900,24606325,4485,4485,4485,4485,51
|
|
20231101,090800,24377590,4485,4495,4515,4470,591
|
|
20231101,090700,21726180,4485,4485,4515,4485,223
|
|
20231101,090600,20723820,4485,4475,4485,4475,60
|
|
20231101,090500,20454885,4485,4455,4485,4455,575
|
|
20231101,090400,17892840,4455,4460,4460,4455,294
|
|
20231101,090300,16582855,4455,4490,4490,4455,242
|
|
20231101,090200,15504710,4450,4465,4490,4450,1396
|
|
20231101,090100,9278025,4450,4460,4460,4450,879
|
|
20231101,090000,5366050,4455,4390,4455,4390,1221
|