660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,195700,382045725,4080,4080,4080,4080,338
|
|
20231101,195600,382045725,4080,4080,4080,4080,0
|
|
20231101,195500,382045725,4080,4080,4080,4080,0
|
|
20231101,195400,382045725,4080,4080,4080,4080,0
|
|
20231101,195300,382045725,4080,4080,4080,4080,0
|
|
20231101,195200,382045725,4080,4080,4080,4080,0
|
|
20231101,195100,382045725,4080,4080,4080,4080,0
|
|
20231101,195000,382045725,4080,4080,4080,4080,0
|
|
20231101,194900,382045725,4080,4080,4080,4080,0
|
|
20231101,194800,382045725,4080,4080,4080,4080,0
|
|
20231101,194700,382045725,4080,4080,4080,4080,0
|
|
20231101,194600,382045725,4080,4080,4080,4080,0
|
|
20231101,194500,382045725,4080,4080,4080,4080,0
|
|
20231101,194400,382045725,4080,4080,4080,4080,0
|
|
20231101,194300,382045725,4080,4080,4080,4080,0
|
|
20231101,194200,382045725,4080,4080,4080,4080,0
|
|
20231101,194100,382045725,4080,4080,4080,4080,0
|
|
20231101,194000,382045725,4080,4080,4080,4080,0
|
|
20231101,193900,382045725,4080,4080,4080,4080,0
|
|
20231101,193800,382045725,4080,4080,4080,4080,0
|
|
20231101,193700,382045725,4080,4080,4080,4080,0
|
|
20231101,193600,382045725,4080,4080,4080,4080,0
|
|
20231101,193500,382045725,4080,4080,4080,4080,0
|
|
20231101,193400,382045725,4080,4080,4080,4080,0
|
|
20231101,193300,382045725,4080,4080,4080,4080,0
|
|
20231101,193200,382045725,4080,4080,4080,4080,0
|
|
20231101,193100,382045725,4080,4080,4080,4080,0
|
|
20231101,193000,382045725,4080,4080,4080,4080,0
|
|
20231101,192900,382045725,4080,4080,4080,4080,0
|
|
20231101,192800,382045725,4080,4080,4080,4080,0
|
|
20231101,192700,382045725,4080,4080,4080,4080,338
|
|
20231101,192600,382045725,4080,4080,4080,4080,0
|
|
20231101,192500,382045725,4080,4080,4080,4080,0
|
|
20231101,192400,382045725,4080,4080,4080,4080,0
|
|
20231101,192300,382045725,4080,4080,4080,4080,0
|
|
20231101,192200,382045725,4080,4080,4080,4080,0
|
|
20231101,192100,382045725,4080,4080,4080,4080,0
|
|
20231101,192000,382045725,4080,4080,4080,4080,0
|
|
20231101,191900,382045725,4080,4080,4080,4080,0
|
|
20231101,191800,382045725,4080,4080,4080,4080,0
|
|
20231101,191700,382045725,4080,4080,4080,4080,0
|
|
20231101,191600,382045725,4080,4080,4080,4080,0
|
|
20231101,191500,382045725,4080,4080,4080,4080,0
|
|
20231101,191400,382045725,4080,4080,4080,4080,0
|
|
20231101,191300,382045725,4080,4080,4080,4080,0
|
|
20231101,191200,382045725,4080,4080,4080,4080,0
|
|
20231101,191100,382045725,4080,4080,4080,4080,0
|
|
20231101,191000,382045725,4080,4080,4080,4080,0
|
|
20231101,190900,382045725,4080,4080,4080,4080,0
|
|
20231101,190800,382045725,4080,4080,4080,4080,0
|
|
20231101,190700,382045725,4080,4080,4080,4080,0
|
|
20231101,190600,382045725,4080,4080,4080,4080,0
|
|
20231101,190500,382045725,4080,4080,4080,4080,0
|
|
20231101,190400,382045725,4080,4080,4080,4080,0
|
|
20231101,190300,382045725,4080,4080,4080,4080,0
|
|
20231101,190200,382045725,4080,4080,4080,4080,0
|
|
20231101,190100,382045725,4080,4080,4080,4080,0
|
|
20231101,190000,382045725,4080,4080,4080,4080,0
|
|
20231101,185900,382045725,4080,4080,4080,4080,0
|
|
20231101,185800,382045725,4080,4080,4080,4080,0
|
|
20231101,185700,382045725,4080,4080,4080,4080,338
|
|
20231101,185600,382045725,4080,4080,4080,4080,0
|
|
20231101,185500,382045725,4080,4080,4080,4080,0
|
|
20231101,185400,382045725,4080,4080,4080,4080,0
|
|
20231101,185300,382045725,4080,4080,4080,4080,0
|
|
20231101,185200,382045725,4080,4080,4080,4080,0
|
|
20231101,185100,382045725,4080,4080,4080,4080,0
|
|
20231101,185000,382045725,4080,4080,4080,4080,0
|
|
20231101,184900,382045725,4080,4080,4080,4080,0
|
|
20231101,184800,382045725,4080,4080,4080,4080,0
|
|
20231101,184700,382045725,4080,4080,4080,4080,0
|
|
20231101,184600,382045725,4080,4080,4080,4080,0
|
|
20231101,184500,382045725,4080,4080,4080,4080,0
|
|
20231101,184400,382045725,4080,4080,4080,4080,0
|
|
20231101,184300,382045725,4080,4080,4080,4080,0
|
|
20231101,184200,382045725,4080,4080,4080,4080,0
|
|
20231101,184100,382045725,4080,4080,4080,4080,0
|
|
20231101,184000,382045725,4080,4080,4080,4080,0
|
|
20231101,183900,382045725,4080,4080,4080,4080,0
|
|
20231101,183800,382045725,4080,4080,4080,4080,0
|
|
20231101,183700,382045725,4080,4080,4080,4080,0
|
|
20231101,183600,382045725,4080,4080,4080,4080,0
|
|
20231101,183500,382045725,4080,4080,4080,4080,0
|
|
20231101,183400,382045725,4080,4080,4080,4080,0
|
|
20231101,183300,382045725,4080,4080,4080,4080,0
|
|
20231101,183200,382045725,4080,4080,4080,4080,0
|
|
20231101,183100,382045725,4080,4080,4080,4080,0
|
|
20231101,183000,382045725,4080,4080,4080,4080,0
|
|
20231101,182900,382045725,4080,4080,4080,4080,0
|
|
20231101,182800,382045725,4080,4080,4080,4080,0
|
|
20231101,182700,382045725,4080,4080,4080,4080,338
|
|
20231101,182600,382045725,4080,4080,4080,4080,0
|
|
20231101,182500,382045725,4080,4080,4080,4080,0
|
|
20231101,182400,382045725,4080,4080,4080,4080,0
|
|
20231101,182300,382045725,4080,4080,4080,4080,0
|
|
20231101,182200,382045725,4080,4080,4080,4080,0
|
|
20231101,182100,382045725,4080,4080,4080,4080,0
|
|
20231101,182000,382045725,4080,4080,4080,4080,0
|
|
20231101,181900,382045725,4080,4080,4080,4080,0
|
|
20231101,181800,382045725,4080,4080,4080,4080,0
|
|
20231101,181700,382045725,4080,4080,4080,4080,0
|
|
20231101,181600,382045725,4080,4080,4080,4080,0
|
|
20231101,181500,382045725,4080,4080,4080,4080,0
|
|
20231101,181400,382045725,4080,4080,4080,4080,0
|
|
20231101,181300,382045725,4080,4080,4080,4080,0
|
|
20231101,181200,382045725,4080,4080,4080,4080,0
|
|
20231101,181100,382045725,4080,4080,4080,4080,0
|
|
20231101,181000,382045725,4080,4080,4080,4080,0
|
|
20231101,180900,382045725,4080,4080,4080,4080,0
|
|
20231101,180800,382045725,4080,4080,4080,4080,0
|
|
20231101,180700,382045725,4080,4080,4080,4080,0
|
|
20231101,180600,382045725,4080,4080,4080,4080,0
|
|
20231101,180500,382045725,4080,4080,4080,4080,0
|
|
20231101,180400,382045725,4080,4080,4080,4080,0
|
|
20231101,180300,382045725,4080,4080,4080,4080,0
|
|
20231101,180200,382045725,4080,4080,4080,4080,0
|
|
20231101,180100,382045725,4080,4080,4080,4080,0
|
|
20231101,180000,382045725,4080,4080,4080,4080,0
|
|
20231101,175900,382045725,4080,4080,4080,4080,0
|
|
20231101,175800,382045725,4080,4080,4080,4080,0
|
|
20231101,175700,382045725,4080,4080,4080,4080,338
|
|
20231101,175600,382045725,4080,4080,4080,4080,0
|
|
20231101,175500,382045725,4080,4080,4080,4080,0
|
|
20231101,175400,382045725,4080,4080,4080,4080,0
|
|
20231101,175300,382045725,4080,4080,4080,4080,0
|
|
20231101,175200,382045725,4080,4080,4080,4080,0
|
|
20231101,175100,382045725,4080,4080,4080,4080,0
|
|
20231101,175000,382045725,4080,4080,4080,4080,0
|
|
20231101,174900,382045725,4080,4080,4080,4080,0
|
|
20231101,174800,382045725,4080,4080,4080,4080,0
|
|
20231101,174700,382045725,4080,4080,4080,4080,0
|
|
20231101,174600,382045725,4080,4080,4080,4080,0
|
|
20231101,174500,382045725,4080,4080,4080,4080,0
|
|
20231101,174400,382045725,4080,4080,4080,4080,0
|
|
20231101,174300,382045725,4080,4080,4080,4080,0
|
|
20231101,174200,382045725,4080,4080,4080,4080,0
|
|
20231101,174100,382045725,4080,4080,4080,4080,0
|
|
20231101,174000,382045725,4080,4080,4080,4080,0
|
|
20231101,173900,382045725,4080,4080,4080,4080,0
|
|
20231101,173800,382045725,4080,4080,4080,4080,0
|
|
20231101,173700,382045725,4080,4080,4080,4080,0
|
|
20231101,173600,382045725,4080,4080,4080,4080,0
|
|
20231101,173500,382045725,4080,4080,4080,4080,0
|
|
20231101,173400,382045725,4080,4080,4080,4080,0
|
|
20231101,173300,382045725,4080,4080,4080,4080,0
|
|
20231101,173200,382045725,4080,4080,4080,4080,0
|
|
20231101,173100,382045725,4080,4080,4080,4080,0
|
|
20231101,173000,382045725,4080,4080,4080,4080,0
|
|
20231101,172900,382045725,4080,4080,4080,4080,0
|
|
20231101,172800,382045725,4080,4080,4080,4080,0
|
|
20231101,172700,382045725,4080,4080,4080,4080,338
|
|
20231101,172600,382045725,4080,4080,4080,4080,0
|
|
20231101,172500,382045725,4080,4080,4080,4080,0
|
|
20231101,172400,382045725,4080,4080,4080,4080,0
|
|
20231101,172300,382045725,4080,4080,4080,4080,0
|
|
20231101,172200,382045725,4080,4080,4080,4080,0
|
|
20231101,172100,382045725,4080,4080,4080,4080,0
|
|
20231101,172000,382045725,4080,4080,4080,4080,0
|
|
20231101,171900,382045725,4080,4080,4080,4080,0
|
|
20231101,171800,382045725,4080,4080,4080,4080,0
|
|
20231101,171700,382045725,4080,4080,4080,4080,0
|
|
20231101,171600,382045725,4080,4080,4080,4080,0
|
|
20231101,171500,382045725,4080,4080,4080,4080,0
|
|
20231101,171400,382045725,4080,4080,4080,4080,0
|
|
20231101,171300,382045725,4080,4080,4080,4080,0
|
|
20231101,171200,382045725,4080,4080,4080,4080,0
|
|
20231101,171100,382045725,4080,4080,4080,4080,0
|
|
20231101,171000,382045725,4080,4080,4080,4080,0
|
|
20231101,170900,382045725,4080,4080,4080,4080,0
|
|
20231101,170800,382045725,4080,4080,4080,4080,0
|
|
20231101,170700,382045725,4080,4080,4080,4080,0
|
|
20231101,170600,382045725,4080,4080,4080,4080,0
|
|
20231101,170500,382045725,4080,4080,4080,4080,0
|
|
20231101,170400,382045725,4080,4080,4080,4080,0
|
|
20231101,170300,382045725,4080,4080,4080,4080,0
|
|
20231101,170200,382045725,4080,4080,4080,4080,0
|
|
20231101,170100,382045725,4080,4080,4080,4080,0
|
|
20231101,170000,382045725,4080,4080,4080,4080,0
|
|
20231101,165900,382045725,4080,4080,4080,4080,0
|
|
20231101,165800,382045725,4080,4080,4080,4080,0
|
|
20231101,165700,382045725,4080,4080,4080,4080,338
|
|
20231101,165600,382045725,4080,4080,4080,4080,0
|
|
20231101,165500,382045725,4080,4080,4080,4080,0
|
|
20231101,165400,382045725,4080,4080,4080,4080,0
|
|
20231101,165300,382045725,4080,4080,4080,4080,0
|
|
20231101,165200,382045725,4080,4080,4080,4080,0
|
|
20231101,165100,382045725,4080,4080,4080,4080,0
|
|
20231101,165000,382045725,4080,4080,4080,4080,0
|
|
20231101,164900,382045725,4080,4080,4080,4080,0
|
|
20231101,164800,382045725,4080,4080,4080,4080,0
|
|
20231101,164700,382045725,4080,4080,4080,4080,0
|
|
20231101,164600,382045725,4080,4080,4080,4080,0
|
|
20231101,164500,382045725,4080,4080,4080,4080,0
|
|
20231101,164400,382045725,4080,4080,4080,4080,0
|
|
20231101,164300,382045725,4080,4080,4080,4080,0
|
|
20231101,164200,382045725,4080,4080,4080,4080,0
|
|
20231101,164100,382045725,4080,4080,4080,4080,0
|
|
20231101,164000,382045725,4080,4080,4080,4080,0
|
|
20231101,163900,382045725,4080,4080,4080,4080,0
|
|
20231101,163800,382045725,4080,4080,4080,4080,0
|
|
20231101,163700,382045725,4080,4080,4080,4080,0
|
|
20231101,163600,382045725,4080,4080,4080,4080,0
|
|
20231101,163500,382045725,4080,4080,4080,4080,0
|
|
20231101,163400,382045725,4080,4080,4080,4080,0
|
|
20231101,163300,382045725,4080,4080,4080,4080,0
|
|
20231101,163200,382045725,4080,4080,4080,4080,0
|
|
20231101,163100,382045725,4080,4080,4080,4080,0
|
|
20231101,163000,382045725,4080,4080,4080,4080,0
|
|
20231101,162900,382045725,4080,4080,4080,4080,0
|
|
20231101,162800,382045725,4080,4080,4080,4080,0
|
|
20231101,162700,382045725,4080,4080,4080,4080,338
|
|
20231101,162600,382045725,4080,4080,4080,4080,0
|
|
20231101,162500,382045725,4080,4080,4080,4080,0
|
|
20231101,162400,382045725,4080,4080,4080,4080,0
|
|
20231101,162300,382045725,4080,4080,4080,4080,0
|
|
20231101,162200,382045725,4080,4080,4080,4080,0
|
|
20231101,162100,382045725,4080,4080,4080,4080,0
|
|
20231101,162000,382045725,4080,4080,4080,4080,0
|
|
20231101,161900,382045725,4080,4080,4080,4080,0
|
|
20231101,161800,382045725,4080,4080,4080,4080,0
|
|
20231101,161700,382045725,4080,4080,4080,4080,0
|
|
20231101,161600,382045725,4080,4080,4080,4080,0
|
|
20231101,161500,382045725,4080,4080,4080,4080,0
|
|
20231101,161400,382045725,4080,4080,4080,4080,0
|
|
20231101,161300,382045725,4080,4080,4080,4080,0
|
|
20231101,161200,382045725,4080,4080,4080,4080,0
|
|
20231101,161100,382045725,4080,4080,4080,4080,0
|
|
20231101,161000,382045725,4080,4080,4080,4080,0
|
|
20231101,160900,382045725,4080,4080,4080,4080,0
|
|
20231101,160800,382045725,4080,4080,4080,4080,0
|
|
20231101,160700,382045725,4080,4080,4080,4080,0
|
|
20231101,160600,382045725,4080,4080,4080,4080,0
|
|
20231101,160500,382045725,4080,4080,4080,4080,0
|
|
20231101,160400,382045725,4080,4080,4080,4080,0
|
|
20231101,160300,382045725,4080,4080,4080,4080,0
|
|
20231101,160200,382045725,4080,4080,4080,4080,0
|
|
20231101,160100,382045725,4080,4080,4080,4080,0
|
|
20231101,160000,382045725,4080,4080,4080,4080,0
|
|
20231101,155900,382045725,4080,4080,4080,4080,0
|
|
20231101,155800,382045725,4080,4080,4080,4080,0
|
|
20231101,155700,382045725,4080,4080,4080,4080,338
|
|
20231101,155600,382045725,4080,4080,4080,4080,0
|
|
20231101,155500,382045725,4080,4080,4080,4080,0
|
|
20231101,155400,382045725,4080,4080,4080,4080,0
|
|
20231101,155300,382045725,4080,4080,4080,4080,0
|
|
20231101,155200,382045725,4080,4080,4080,4080,0
|
|
20231101,155100,382045725,4080,4080,4080,4080,0
|
|
20231101,155000,382045725,4080,4080,4080,4080,0
|
|
20231101,154900,382045725,4080,4080,4080,4080,0
|
|
20231101,154800,382045725,4080,4080,4080,4080,0
|
|
20231101,154700,382045725,4080,4080,4080,4080,0
|
|
20231101,154600,382045725,4080,4080,4080,4080,0
|
|
20231101,154500,382045725,4080,4080,4080,4080,0
|
|
20231101,154400,382045725,4080,4080,4080,4080,0
|
|
20231101,154300,382045725,4080,4080,4080,4080,0
|
|
20231101,154200,382045725,4080,4080,4080,4080,0
|
|
20231101,154100,382045725,4080,4080,4080,4080,0
|
|
20231101,154000,382045725,4080,4080,4080,4080,0
|
|
20231101,153900,382045725,4080,4080,4080,4080,0
|
|
20231101,153800,382045725,4080,4080,4080,4080,0
|
|
20231101,153700,382045725,4080,4080,4080,4080,0
|
|
20231101,153600,382045725,4080,4080,4080,4080,0
|
|
20231101,153500,382045725,4080,4080,4080,4080,0
|
|
20231101,153400,382045725,4080,4080,4080,4080,0
|
|
20231101,153300,382045725,4080,4080,4080,4080,0
|
|
20231101,153200,382045725,4080,4080,4080,4080,0
|
|
20231101,153100,382045725,4080,4080,4080,4080,0
|
|
20231101,153000,382045725,4080,4080,4080,4080,338
|
|
20231101,152900,380666685,4080,4080,4080,4080,0
|
|
20231101,152800,380666685,4080,4080,4080,4080,0
|
|
20231101,152700,380666685,4080,4080,4080,4080,0
|
|
20231101,152600,380666685,4080,4080,4080,4080,0
|
|
20231101,152500,380666685,4080,4080,4080,4080,0
|
|
20231101,152400,380666685,4080,4080,4080,4080,0
|
|
20231101,152300,380666685,4080,4080,4080,4080,0
|
|
20231101,152200,380666685,4080,4080,4080,4080,0
|
|
20231101,152100,380666685,4080,4080,4080,4080,0
|
|
20231101,152000,380666685,4080,4080,4080,4080,0
|
|
20231101,151900,380666685,4080,4070,4080,4070,24
|
|
20231101,151800,380568995,4080,4070,4080,4070,225
|
|
20231101,151700,379653235,4080,4080,4080,4080,0
|
|
20231101,151600,379653235,4080,4080,4080,4080,1
|
|
20231101,151500,379649155,4070,4070,4080,4070,5
|
|
20231101,151400,379628795,4070,4070,4070,4070,1
|
|
20231101,151300,379624725,4080,4070,4080,4070,2
|
|
20231101,151200,379616575,4075,4070,4075,4070,44
|
|
20231101,151100,379437445,4070,4070,4070,4070,1
|
|
20231101,151000,379433375,4070,4070,4080,4070,28
|
|
20231101,150900,379319405,4075,4070,4075,4070,4
|
|
20231101,150800,379303120,4070,4070,4070,4070,1
|
|
20231101,150700,379299050,4070,4070,4070,4070,2
|
|
20231101,150600,379290910,4070,4070,4070,4070,1
|
|
20231101,150500,379286840,4075,4070,4075,4070,3
|
|
20231101,150400,379274625,4070,4070,4075,4070,2602
|
|
20231101,150300,368684480,4070,4070,4070,4070,4
|
|
20231101,150200,368668200,4070,4075,4075,4070,3
|
|
20231101,150100,368655985,4070,4070,4075,4070,6
|
|
20231101,150000,368631560,4070,4075,4075,4070,41
|
|
20231101,145900,368464490,4080,4080,4080,4075,79
|
|
20231101,145800,368142550,4080,4075,4080,4075,426
|
|
20231101,145700,366406595,4075,4075,4075,4075,0
|
|
20231101,145600,366406595,4075,4075,4075,4075,0
|
|
20231101,145500,366406595,4075,4075,4075,4075,0
|
|
20231101,145400,366406595,4075,4070,4075,4070,1001
|
|
20231101,145300,362332520,4075,4075,4075,4075,0
|
|
20231101,145200,362332520,4075,4075,4075,4075,0
|
|
20231101,145100,362332520,4075,4075,4075,4075,0
|
|
20231101,145000,362332520,4075,4075,4075,4075,0
|
|
20231101,144900,362332520,4075,4075,4075,4075,17
|
|
20231101,144800,362263245,4075,4075,4075,4075,0
|
|
20231101,144700,362263245,4075,4075,4075,4075,0
|
|
20231101,144600,362263245,4075,4075,4075,4075,1
|
|
20231101,144500,362259170,4070,4070,4070,4070,30
|
|
20231101,144400,362137070,4075,4075,4075,4075,0
|
|
20231101,144300,362137070,4075,4075,4075,4075,0
|
|
20231101,144200,362137070,4075,4075,4075,4075,0
|
|
20231101,144100,362137070,4075,4075,4075,4075,0
|
|
20231101,144000,362137070,4075,4075,4075,4075,0
|
|
20231101,143900,362137070,4075,4075,4075,4075,0
|
|
20231101,143800,362137070,4075,4075,4075,4075,7
|
|
20231101,143700,362108545,4075,4075,4075,4075,1
|
|
20231101,143600,362104470,4075,4075,4075,4075,0
|
|
20231101,143500,362104470,4075,4075,4075,4075,9
|
|
20231101,143400,362067795,4075,4075,4075,4075,0
|
|
20231101,143300,362067795,4075,4075,4075,4075,90
|
|
20231101,143200,361701045,4075,4075,4075,4075,60
|
|
20231101,143100,361456545,4075,4075,4075,4075,0
|
|
20231101,143000,361456545,4075,4075,4075,4075,17
|
|
20231101,142900,361387270,4075,4075,4075,4075,0
|
|
20231101,142800,361387270,4075,4075,4075,4075,0
|
|
20231101,142700,361387270,4075,4075,4075,4075,0
|
|
20231101,142600,361387270,4075,4075,4075,4075,1
|
|
20231101,142500,361383195,4075,4075,4075,4075,271
|
|
20231101,142400,360278870,4070,4070,4070,4070,0
|
|
20231101,142300,360278870,4070,4070,4070,4070,0
|
|
20231101,142200,360278870,4070,4070,4070,4070,25
|
|
20231101,142100,360177120,4075,4075,4075,4075,5
|
|
20231101,142000,360156745,4075,4075,4075,4075,0
|
|
20231101,141900,360156745,4075,4075,4075,4075,1
|
|
20231101,141800,360152670,4070,4070,4070,4070,0
|
|
20231101,141700,360152670,4070,4070,4070,4070,0
|
|
20231101,141600,360152670,4070,4070,4070,4070,75
|
|
20231101,141500,359847420,4075,4075,4075,4075,0
|
|
20231101,141400,359847420,4075,4075,4075,4075,0
|
|
20231101,141300,359847420,4075,4075,4075,4075,1
|
|
20231101,141200,359843345,4070,4075,4075,4070,235
|
|
20231101,141100,358885895,4075,4075,4075,4075,0
|
|
20231101,141000,358885895,4075,4075,4075,4075,1
|
|
20231101,140900,358881820,4070,4070,4070,4070,0
|
|
20231101,140800,358881820,4070,4070,4070,4070,0
|
|
20231101,140700,358881820,4070,4070,4070,4070,0
|
|
20231101,140600,358881820,4070,4070,4070,4070,0
|
|
20231101,140500,358881820,4070,4070,4070,4070,0
|
|
20231101,140400,358881820,4070,4070,4070,4070,0
|
|
20231101,140300,358881820,4070,4070,4070,4070,0
|
|
20231101,140200,358881820,4070,4070,4070,4070,0
|
|
20231101,140100,358881820,4070,4070,4070,4070,0
|
|
20231101,140000,358881820,4070,4070,4070,4070,1
|
|
20231101,135900,358877750,4075,4075,4075,4075,0
|
|
20231101,135800,358877750,4075,4075,4075,4075,0
|
|
20231101,135700,358877750,4075,4075,4075,4075,0
|
|
20231101,135600,358877750,4075,4075,4075,4075,4909
|
|
20231101,135500,338873575,4080,4080,4080,4080,0
|
|
20231101,135400,338873575,4080,4080,4080,4080,0
|
|
20231101,135300,338873575,4080,4080,4080,4080,75
|
|
20231101,135200,338567575,4080,4080,4080,4080,219
|
|
20231101,135100,337674055,4075,4075,4075,4075,26
|
|
20231101,135000,337568105,4080,4080,4080,4080,2991
|
|
20231101,134900,325364825,4080,4080,4080,4080,600
|
|
20231101,134800,322916825,4080,4080,4080,4080,0
|
|
20231101,134700,322916825,4080,4080,4080,4080,0
|
|
20231101,134600,322916825,4080,4080,4080,4080,13
|
|
20231101,134500,322863785,4080,4080,4080,4080,0
|
|
20231101,134400,322863785,4080,4080,4080,4080,0
|
|
20231101,134300,322863785,4080,4080,4080,4080,120
|
|
20231101,134200,322374185,4080,4080,4080,4080,0
|
|
20231101,134100,322374185,4080,4080,4080,4080,0
|
|
20231101,134000,322374185,4080,4095,4095,4080,10109
|
|
20231101,133900,281084915,4095,4095,4095,4095,0
|
|
20231101,133800,281084915,4095,4095,4095,4095,0
|
|
20231101,133700,281084915,4095,4095,4095,4095,0
|
|
20231101,133600,281084915,4095,4095,4095,4095,0
|
|
20231101,133500,281084915,4095,4095,4095,4095,0
|
|
20231101,133400,281084915,4095,4095,4095,4095,0
|
|
20231101,133300,281084915,4095,4095,4095,4095,0
|
|
20231101,133200,281084915,4095,4095,4095,4095,0
|
|
20231101,133100,281084915,4095,4095,4095,4095,0
|
|
20231101,133000,281084915,4095,4095,4095,4095,40
|
|
20231101,132900,280921115,4100,4100,4100,4100,0
|
|
20231101,132800,280921115,4100,4100,4100,4100,0
|
|
20231101,132700,280921115,4100,4100,4100,4100,0
|
|
20231101,132600,280921115,4100,4100,4100,4100,0
|
|
20231101,132500,280921115,4100,4100,4100,4100,0
|
|
20231101,132400,280921115,4100,4100,4100,4100,0
|
|
20231101,132300,280921115,4100,4100,4100,4100,0
|
|
20231101,132200,280921115,4100,4100,4100,4100,0
|
|
20231101,132100,280921115,4100,4100,4100,4100,0
|
|
20231101,132000,280921115,4100,4100,4100,4100,0
|
|
20231101,131900,280921115,4100,4100,4100,4100,0
|
|
20231101,131800,280921115,4100,4100,4100,4100,0
|
|
20231101,131700,280921115,4100,4100,4100,4100,0
|
|
20231101,131600,280921115,4100,4100,4100,4100,1
|
|
20231101,131500,280917015,4095,4095,4095,4095,1
|
|
20231101,131400,280912920,4090,4090,4090,4090,0
|
|
20231101,131300,280912920,4090,4090,4090,4090,0
|
|
20231101,131200,280912920,4090,4090,4090,4090,19
|
|
20231101,131100,280835210,4090,4090,4090,4090,120
|
|
20231101,131000,280344410,4090,4090,4090,4090,10
|
|
20231101,130900,280303510,4085,4085,4085,4085,1
|
|
20231101,130800,280299425,4085,4085,4085,4085,0
|
|
20231101,130700,280299425,4085,4085,4085,4085,0
|
|
20231101,130600,280299425,4085,4085,4085,4085,0
|
|
20231101,130500,280299425,4085,4090,4090,4085,3
|
|
20231101,130400,280287165,4085,4085,4085,4085,44
|
|
20231101,130300,280107425,4090,4090,4090,4090,0
|
|
20231101,130200,280107425,4090,4090,4090,4090,0
|
|
20231101,130100,280107425,4090,4090,4090,4090,0
|
|
20231101,130000,280107425,4090,4090,4090,4090,0
|
|
20231101,125900,280107425,4090,4090,4090,4090,0
|
|
20231101,125800,280107425,4090,4090,4090,4090,0
|
|
20231101,125700,280107425,4090,4090,4090,4090,0
|
|
20231101,125600,280107425,4090,4090,4090,4090,0
|
|
20231101,125500,280107425,4090,4090,4090,4090,300
|
|
20231101,125400,278880425,4090,4090,4090,4090,2449
|
|
20231101,125300,268864015,4090,4090,4090,4090,0
|
|
20231101,125200,268864015,4090,4090,4090,4090,0
|
|
20231101,125100,268864015,4090,4090,4090,4090,0
|
|
20231101,125000,268864015,4090,4090,4090,4090,0
|
|
20231101,124900,268864015,4090,4090,4090,4090,3
|
|
20231101,124800,268851745,4090,4090,4090,4090,1
|
|
20231101,124700,268847655,4085,4085,4085,4085,0
|
|
20231101,124600,268847655,4085,4085,4085,4085,0
|
|
20231101,124500,268847655,4085,4085,4085,4085,1
|
|
20231101,124400,268843570,4090,4090,4090,4090,0
|
|
20231101,124300,268843570,4090,4090,4090,4090,7
|
|
20231101,124200,268814940,4090,4090,4090,4090,0
|
|
20231101,124100,268814940,4090,4090,4090,4090,115
|
|
20231101,124000,268344590,4090,4090,4090,4090,1742
|
|
20231101,123900,261219810,4090,4090,4090,4090,0
|
|
20231101,123800,261219810,4090,4090,4090,4090,500
|
|
20231101,123700,259174810,4090,4090,4090,4090,0
|
|
20231101,123600,259174810,4090,4090,4090,4090,177
|
|
20231101,123500,258450880,4090,4090,4090,4090,0
|
|
20231101,123400,258450880,4090,4090,4090,4090,275
|
|
20231101,123300,257326130,4090,4090,4090,4090,1
|
|
20231101,123200,257322040,4090,4090,4090,4090,0
|
|
20231101,123100,257322040,4090,4090,4090,4090,0
|
|
20231101,123000,257322040,4090,4090,4090,4090,0
|
|
20231101,122900,257322040,4090,4090,4090,4090,201
|
|
20231101,122800,256499950,4090,4090,4090,4090,13
|
|
20231101,122700,256446780,4090,4090,4090,4090,20
|
|
20231101,122600,256364980,4090,4090,4090,4090,0
|
|
20231101,122500,256364980,4090,4090,4090,4090,0
|
|
20231101,122400,256364980,4090,4090,4090,4090,0
|
|
20231101,122300,256364980,4090,4090,4090,4090,0
|
|
20231101,122200,256364980,4090,4090,4090,4090,0
|
|
20231101,122100,256364980,4090,4090,4090,4090,0
|
|
20231101,122000,256364980,4090,4090,4090,4090,0
|
|
20231101,121900,256364980,4090,4090,4090,4090,0
|
|
20231101,121800,256364980,4090,4090,4090,4090,0
|
|
20231101,121700,256364980,4090,4090,4090,4090,0
|
|
20231101,121600,256364980,4090,4090,4090,4090,0
|
|
20231101,121500,256364980,4090,4090,4090,4090,0
|
|
20231101,121400,256364980,4090,4090,4090,4090,0
|
|
20231101,121300,256364980,4090,4090,4090,4090,1
|
|
20231101,121200,256360890,4085,4085,4085,4085,20
|
|
20231101,121100,256279190,4085,4085,4085,4085,0
|
|
20231101,121000,256279190,4085,4085,4085,4085,0
|
|
20231101,120900,256279190,4085,4085,4085,4085,1159
|
|
20231101,120800,251544675,4090,4090,4090,4090,0
|
|
20231101,120700,251544675,4090,4090,4090,4090,0
|
|
20231101,120600,251544675,4090,4090,4090,4090,0
|
|
20231101,120500,251544675,4090,4090,4090,4090,0
|
|
20231101,120400,251544675,4090,4090,4090,4090,0
|
|
20231101,120300,251544675,4090,4090,4090,4090,0
|
|
20231101,120200,251544675,4090,4090,4090,4090,0
|
|
20231101,120100,251544675,4090,4090,4090,4090,0
|
|
20231101,120000,251544675,4090,4090,4090,4090,0
|
|
20231101,115900,251544675,4090,4090,4090,4090,0
|
|
20231101,115800,251544675,4090,4090,4090,4090,0
|
|
20231101,115700,251544675,4090,4090,4090,4090,0
|
|
20231101,115600,251544675,4090,4090,4090,4090,0
|
|
20231101,115500,251544675,4090,4090,4090,4090,0
|
|
20231101,115400,251544675,4090,4090,4090,4090,0
|
|
20231101,115300,251544675,4090,4090,4090,4090,0
|
|
20231101,115200,251544675,4090,4090,4090,4090,0
|
|
20231101,115100,251544675,4090,4090,4090,4090,0
|
|
20231101,115000,251544675,4090,4090,4090,4090,0
|
|
20231101,114900,251544675,4090,4090,4090,4090,0
|
|
20231101,114800,251544675,4090,4090,4090,4090,0
|
|
20231101,114700,251544675,4090,4090,4090,4090,0
|
|
20231101,114600,251544675,4090,4090,4090,4090,0
|
|
20231101,114500,251544675,4090,4090,4090,4090,0
|
|
20231101,114400,251544675,4090,4090,4090,4090,0
|
|
20231101,114300,251544675,4090,4090,4090,4090,1
|
|
20231101,114200,251540585,4090,4090,4090,4090,0
|
|
20231101,114100,251540585,4090,4090,4090,4090,0
|
|
20231101,114000,251540585,4090,4090,4090,4090,103
|
|
20231101,113900,251119315,4090,4090,4090,4090,24
|
|
20231101,113800,251021155,4090,4090,4090,4090,24
|
|
20231101,113700,250922995,4090,4095,4095,4090,4903
|
|
20231101,113600,230869675,4095,4095,4095,4095,0
|
|
20231101,113500,230869675,4095,4095,4095,4095,0
|
|
20231101,113400,230869675,4095,4095,4095,4095,0
|
|
20231101,113300,230869675,4095,4095,4095,4095,0
|
|
20231101,113200,230869675,4095,4095,4095,4095,21
|
|
20231101,113100,230783680,4090,4095,4095,4090,50
|
|
20231101,113000,230578955,4095,4095,4095,4095,64
|
|
20231101,112900,230316875,4095,4095,4095,4095,0
|
|
20231101,112800,230316875,4095,4095,4095,4095,0
|
|
20231101,112700,230316875,4095,4090,4095,4090,471
|
|
20231101,112600,228388135,4095,4100,4100,4095,2438
|
|
20231101,112500,218404505,4095,4100,4100,4095,10170
|
|
20231101,112400,176757260,4100,4095,4100,4095,1859
|
|
20231101,112300,169139565,4095,4095,4095,4095,4370
|
|
20231101,112200,151244415,4095,4095,4095,4095,22
|
|
20231101,112100,151154325,4100,4100,4100,4100,0
|
|
20231101,112000,151154325,4100,4100,4100,4100,0
|
|
20231101,111900,151154325,4100,4100,4100,4100,0
|
|
20231101,111800,151154325,4100,4100,4100,4100,0
|
|
20231101,111700,151154325,4100,4100,4100,4100,0
|
|
20231101,111600,151154325,4100,4100,4100,4100,0
|
|
20231101,111500,151154325,4100,4100,4100,4100,0
|
|
20231101,111400,151154325,4100,4100,4100,4100,0
|
|
20231101,111300,151154325,4100,4100,4100,4100,0
|
|
20231101,111200,151154325,4100,4100,4100,4100,0
|
|
20231101,111100,151154325,4100,4100,4100,4100,0
|
|
20231101,111000,151154325,4100,4100,4100,4100,1
|
|
20231101,110900,151150225,4095,4095,4095,4095,6
|
|
20231101,110800,151125655,4095,4095,4095,4095,0
|
|
20231101,110700,151125655,4095,4095,4095,4095,0
|
|
20231101,110600,151125655,4095,4095,4095,4095,0
|
|
20231101,110500,151125655,4095,4095,4095,4095,1
|
|
20231101,110400,151121560,4095,4095,4095,4095,1
|
|
20231101,110300,151117465,4095,4095,4095,4095,0
|
|
20231101,110200,151117465,4095,4095,4095,4095,20
|
|
20231101,110100,151035565,4095,4095,4095,4095,0
|
|
20231101,110000,151035565,4095,4095,4095,4095,10
|
|
20231101,105900,150994615,4100,4095,4100,4095,214
|
|
20231101,105800,150118280,4095,4095,4100,4095,1125
|
|
20231101,105700,145507420,4095,4095,4095,4095,131
|
|
20231101,105600,144970975,4095,4095,4095,4095,0
|
|
20231101,105500,144970975,4095,4095,4095,4095,424
|
|
20231101,105400,143234695,4095,4095,4095,4095,100
|
|
20231101,105300,142825195,4095,4095,4095,4095,0
|
|
20231101,105200,142825195,4095,4095,4095,4095,20
|
|
20231101,105100,142743295,4095,4095,4095,4095,0
|
|
20231101,105000,142743295,4095,4100,4100,4095,380
|
|
20231101,104900,141186795,4100,4100,4100,4100,0
|
|
20231101,104800,141186795,4100,4100,4100,4100,0
|
|
20231101,104700,141186795,4100,4100,4100,4100,2430
|
|
20231101,104600,131223795,4100,4100,4100,4100,1
|
|
20231101,104500,131219695,4095,4095,4095,4095,0
|
|
20231101,104400,131219695,4095,4095,4095,4095,512
|
|
20231101,104300,129123055,4100,4100,4100,4100,19
|
|
20231101,104200,129045155,4100,4100,4100,4100,19
|
|
20231101,104100,128967255,4100,4095,4100,4095,105
|
|
20231101,104000,128536780,4100,4100,4110,4100,1886
|
|
20231101,103900,120802690,4100,4100,4100,4100,2256
|
|
20231101,103800,111553090,4100,4100,4100,4100,5550
|
|
20231101,103700,88798090,4100,4100,4100,4100,0
|
|
20231101,103600,88798090,4100,4100,4100,4100,0
|
|
20231101,103500,88798090,4100,4095,4100,4095,6
|
|
20231101,103400,88773515,4095,4095,4095,4095,0
|
|
20231101,103300,88773515,4095,4095,4095,4095,0
|
|
20231101,103200,88773515,4095,4095,4095,4095,20
|
|
20231101,103100,88691615,4095,4095,4095,4095,0
|
|
20231101,103000,88691615,4095,4095,4095,4095,1
|
|
20231101,102900,88687520,4100,4100,4100,4100,0
|
|
20231101,102800,88687520,4100,4100,4100,4100,0
|
|
20231101,102700,88687520,4100,4095,4100,4095,711
|
|
20231101,102600,85775960,4100,4100,4100,4100,0
|
|
20231101,102500,85775960,4100,4100,4100,4100,0
|
|
20231101,102400,85775960,4100,4100,4100,4100,2
|
|
20231101,102300,85767760,4095,4095,4095,4095,40
|
|
20231101,102200,85603960,4095,4095,4095,4095,1
|
|
20231101,102100,85599865,4100,4100,4100,4100,2
|
|
20231101,102000,85591665,4100,4100,4100,4100,2
|
|
20231101,101900,85583465,4095,4095,4095,4095,5
|
|
20231101,101800,85562990,4095,4100,4100,4095,33
|
|
20231101,101700,85427695,4100,4100,4100,4100,3407
|
|
20231101,101600,71458995,4100,4110,4110,4100,5031
|
|
20231101,101500,50820715,4110,4110,4110,4110,652
|
|
20231101,101400,48140995,4110,4110,4110,4110,0
|
|
20231101,101300,48140995,4110,4110,4110,4110,234
|
|
20231101,101200,47179255,4110,4110,4110,4110,20
|
|
20231101,101100,47097055,4110,4115,4115,4110,903
|
|
20231101,101000,43383725,4115,4115,4115,4115,287
|
|
20231101,100900,42202720,4115,4115,4115,4115,5
|
|
20231101,100800,42182145,4115,4115,4115,4115,24
|
|
20231101,100700,42083385,4115,4115,4115,4115,3
|
|
20231101,100600,42071040,4115,4115,4115,4115,0
|
|
20231101,100500,42071040,4115,4115,4115,4115,0
|
|
20231101,100400,42071040,4115,4115,4115,4115,0
|
|
20231101,100300,42071040,4115,4115,4115,4115,70
|
|
20231101,100200,41782990,4120,4120,4120,4120,0
|
|
20231101,100100,41782990,4120,4120,4120,4120,100
|
|
20231101,100000,41370990,4120,4120,4120,4120,0
|
|
20231101,095900,41370990,4120,4115,4120,4115,8
|
|
20231101,095800,41338060,4115,4115,4115,4115,0
|
|
20231101,095700,41338060,4115,4115,4115,4115,0
|
|
20231101,095600,41338060,4115,4115,4115,4115,10
|
|
20231101,095500,41296910,4115,4115,4115,4115,0
|
|
20231101,095400,41296910,4115,4115,4115,4115,20
|
|
20231101,095300,41214610,4110,4110,4110,4110,0
|
|
20231101,095200,41214610,4110,4110,4110,4110,74
|
|
20231101,095100,40910470,4110,4110,4110,4110,0
|
|
20231101,095000,40910470,4110,4110,4110,4110,20
|
|
20231101,094900,40828270,4110,4105,4110,4105,330
|
|
20231101,094800,39472000,4105,4105,4105,4105,436
|
|
20231101,094700,37682220,4105,4105,4105,4105,178
|
|
20231101,094600,36951530,4100,4100,4100,4100,300
|
|
20231101,094500,35721530,4090,4090,4090,4090,0
|
|
20231101,094400,35721530,4090,4100,4105,4090,450
|
|
20231101,094300,33877975,4105,4110,4110,4105,361
|
|
20231101,094200,32396015,4110,4110,4110,4110,145
|
|
20231101,094100,31800065,4110,4115,4115,4110,320
|
|
20231101,094000,30484765,4115,4115,4115,4115,30
|
|
20231101,093900,30361315,4115,4125,4125,4115,1635
|
|
20231101,093800,23627780,4125,4125,4125,4125,0
|
|
20231101,093700,23627780,4125,4130,4130,4125,2
|
|
20231101,093600,23619525,4125,4125,4125,4125,2
|
|
20231101,093500,23611275,4125,4125,4125,4125,0
|
|
20231101,093400,23611275,4125,4125,4125,4125,1
|
|
20231101,093300,23607150,4125,4125,4125,4125,0
|
|
20231101,093200,23607150,4125,4125,4125,4125,25
|
|
20231101,093100,23504025,4125,4125,4125,4125,310
|
|
20231101,093000,22225275,4125,4125,4125,4125,195
|
|
20231101,092900,21420900,4125,4120,4125,4115,184
|
|
20231101,092800,20663015,4120,4130,4130,4120,163
|
|
20231101,092700,19990690,4130,4130,4130,4130,449
|
|
20231101,092600,18136320,4135,4135,4135,4135,1
|
|
20231101,092500,18132185,4125,4130,4135,4125,350
|
|
20231101,092400,16686940,4140,4140,4140,4140,0
|
|
20231101,092300,16686940,4140,4130,4145,4130,201
|
|
20231101,092200,15855225,4130,4130,4130,4130,367
|
|
20231101,092100,14339515,4130,4130,4130,4130,0
|
|
20231101,092000,14339515,4130,4130,4130,4130,295
|
|
20231101,091900,13121165,4120,4115,4120,4115,187
|
|
20231101,091800,12351090,4115,4115,4115,4115,64
|
|
20231101,091700,12087730,4105,4110,4110,4105,21
|
|
20231101,091600,12001475,4110,4110,4110,4110,24
|
|
20231101,091500,11902835,4110,4105,4110,4100,491
|
|
20231101,091400,9885910,4100,4100,4100,4100,2040
|
|
20231101,091300,1521910,4095,4090,4095,4090,55
|
|
20231101,091200,1296815,4100,4100,4100,4100,31
|
|
20231101,091100,1169715,4085,4085,4085,4085,1
|
|
20231101,091000,1165630,4100,4085,4100,4085,7
|
|
20231101,090900,1137005,4085,4085,4085,4085,0
|
|
20231101,090800,1137005,4085,4085,4085,4085,0
|
|
20231101,090700,1137005,4085,4085,4085,4085,1
|
|
20231101,090600,1132920,4080,4080,4080,4080,0
|
|
20231101,090500,1132920,4080,4080,4080,4080,0
|
|
20231101,090400,1132920,4080,4080,4080,4080,1
|
|
20231101,090300,1128840,4105,4105,4105,4105,0
|
|
20231101,090200,1128840,4105,4105,4105,4105,1
|
|
20231101,090100,1124735,4075,4080,4080,4075,10
|
|
20231101,090000,1083950,4075,4075,4075,4075,266
|