615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,191200,567693180,3010,3010,3010,3010,1216
|
|
20231101,191100,567693180,3010,3010,3010,3010,0
|
|
20231101,191000,567693180,3010,3010,3010,3010,0
|
|
20231101,190900,567693180,3010,3010,3010,3010,0
|
|
20231101,190800,567693180,3010,3010,3010,3010,0
|
|
20231101,190700,567693180,3010,3010,3010,3010,0
|
|
20231101,190600,567693180,3010,3010,3010,3010,0
|
|
20231101,190500,567693180,3010,3010,3010,3010,0
|
|
20231101,190400,567693180,3010,3010,3010,3010,0
|
|
20231101,190300,567693180,3010,3010,3010,3010,0
|
|
20231101,190200,567693180,3010,3010,3010,3010,0
|
|
20231101,190100,567693180,3010,3010,3010,3010,0
|
|
20231101,190000,567693180,3010,3010,3010,3010,0
|
|
20231101,185900,567693180,3010,3010,3010,3010,0
|
|
20231101,185800,567693180,3010,3010,3010,3010,0
|
|
20231101,185700,567693180,3010,3010,3010,3010,0
|
|
20231101,185600,567693180,3010,3010,3010,3010,0
|
|
20231101,185500,567693180,3010,3010,3010,3010,0
|
|
20231101,185400,567693180,3010,3010,3010,3010,0
|
|
20231101,185300,567693180,3010,3010,3010,3010,0
|
|
20231101,185200,567693180,3010,3010,3010,3010,0
|
|
20231101,185100,567693180,3010,3010,3010,3010,0
|
|
20231101,185000,567693180,3010,3010,3010,3010,0
|
|
20231101,184900,567693180,3010,3010,3010,3010,0
|
|
20231101,184800,567693180,3010,3010,3010,3010,0
|
|
20231101,184700,567693180,3010,3010,3010,3010,0
|
|
20231101,184600,567693180,3010,3010,3010,3010,0
|
|
20231101,184500,567693180,3010,3010,3010,3010,0
|
|
20231101,184400,567693180,3010,3010,3010,3010,0
|
|
20231101,184300,567693180,3010,3010,3010,3010,0
|
|
20231101,184200,567693180,3010,3010,3010,3010,1216
|
|
20231101,184100,567693180,3010,3010,3010,3010,0
|
|
20231101,184000,567693180,3010,3010,3010,3010,0
|
|
20231101,183900,567693180,3010,3010,3010,3010,0
|
|
20231101,183800,567693180,3010,3010,3010,3010,0
|
|
20231101,183700,567693180,3010,3010,3010,3010,0
|
|
20231101,183600,567693180,3010,3010,3010,3010,0
|
|
20231101,183500,567693180,3010,3010,3010,3010,0
|
|
20231101,183400,567693180,3010,3010,3010,3010,0
|
|
20231101,183300,567693180,3010,3010,3010,3010,0
|
|
20231101,183200,567693180,3010,3010,3010,3010,0
|
|
20231101,183100,567693180,3010,3010,3010,3010,0
|
|
20231101,183000,567693180,3010,3010,3010,3010,0
|
|
20231101,182900,567693180,3010,3010,3010,3010,0
|
|
20231101,182800,567693180,3010,3010,3010,3010,0
|
|
20231101,182700,567693180,3010,3010,3010,3010,0
|
|
20231101,182600,567693180,3010,3010,3010,3010,0
|
|
20231101,182500,567693180,3010,3010,3010,3010,0
|
|
20231101,182400,567693180,3010,3010,3010,3010,0
|
|
20231101,182300,567693180,3010,3010,3010,3010,0
|
|
20231101,182200,567693180,3010,3010,3010,3010,0
|
|
20231101,182100,567693180,3010,3010,3010,3010,0
|
|
20231101,182000,567693180,3010,3010,3010,3010,0
|
|
20231101,181900,567693180,3010,3010,3010,3010,0
|
|
20231101,181800,567693180,3010,3010,3010,3010,0
|
|
20231101,181700,567693180,3010,3010,3010,3010,0
|
|
20231101,181600,567693180,3010,3010,3010,3010,0
|
|
20231101,181500,567693180,3010,3010,3010,3010,0
|
|
20231101,181400,567693180,3010,3010,3010,3010,0
|
|
20231101,181300,567693180,3010,3010,3010,3010,0
|
|
20231101,181200,567693180,3010,3010,3010,3010,1216
|
|
20231101,181100,567693180,3010,3010,3010,3010,0
|
|
20231101,181000,567693180,3010,3010,3010,3010,0
|
|
20231101,180900,567693180,3010,3010,3010,3010,0
|
|
20231101,180800,567693180,3010,3010,3010,3010,0
|
|
20231101,180700,567693180,3010,3010,3010,3010,0
|
|
20231101,180600,567693180,3010,3010,3010,3010,0
|
|
20231101,180500,567693180,3010,3010,3010,3010,0
|
|
20231101,180400,567693180,3010,3010,3010,3010,0
|
|
20231101,180300,567693180,3010,3010,3010,3010,0
|
|
20231101,180200,567693180,3010,3010,3010,3010,0
|
|
20231101,180100,567693180,3010,3010,3010,3010,0
|
|
20231101,180000,567693180,3010,3010,3010,3010,0
|
|
20231101,175900,567693180,3010,3010,3010,3010,0
|
|
20231101,175800,567693180,3010,3010,3010,3010,0
|
|
20231101,175700,567693180,3010,3010,3010,3010,0
|
|
20231101,175600,567693180,3010,3010,3010,3010,0
|
|
20231101,175500,567693180,3010,3010,3010,3010,0
|
|
20231101,175400,567693180,3010,3010,3010,3010,0
|
|
20231101,175300,567693180,3010,3010,3010,3010,0
|
|
20231101,175200,567693180,3010,3010,3010,3010,0
|
|
20231101,175100,567693180,3010,3010,3010,3010,0
|
|
20231101,175000,567693180,3010,3010,3010,3010,0
|
|
20231101,174900,567693180,3010,3010,3010,3010,0
|
|
20231101,174800,567693180,3010,3010,3010,3010,0
|
|
20231101,174700,567693180,3010,3010,3010,3010,0
|
|
20231101,174600,567693180,3010,3010,3010,3010,0
|
|
20231101,174500,567693180,3010,3010,3010,3010,0
|
|
20231101,174400,567693180,3010,3010,3010,3010,0
|
|
20231101,174300,567693180,3010,3010,3010,3010,0
|
|
20231101,174200,567693180,3010,3010,3010,3010,1216
|
|
20231101,174100,567693180,3010,3010,3010,3010,0
|
|
20231101,174000,567693180,3010,3010,3010,3010,0
|
|
20231101,173900,567693180,3010,3010,3010,3010,0
|
|
20231101,173800,567693180,3010,3010,3010,3010,0
|
|
20231101,173700,567693180,3010,3010,3010,3010,0
|
|
20231101,173600,567693180,3010,3010,3010,3010,0
|
|
20231101,173500,567693180,3010,3010,3010,3010,0
|
|
20231101,173400,567693180,3010,3010,3010,3010,0
|
|
20231101,173300,567693180,3010,3010,3010,3010,0
|
|
20231101,173200,567693180,3010,3010,3010,3010,0
|
|
20231101,173100,567693180,3010,3010,3010,3010,0
|
|
20231101,173000,567693180,3010,3010,3010,3010,0
|
|
20231101,172900,567693180,3010,3010,3010,3010,0
|
|
20231101,172800,567693180,3010,3010,3010,3010,0
|
|
20231101,172700,567693180,3010,3010,3010,3010,0
|
|
20231101,172600,567693180,3010,3010,3010,3010,0
|
|
20231101,172500,567693180,3010,3010,3010,3010,0
|
|
20231101,172400,567693180,3010,3010,3010,3010,0
|
|
20231101,172300,567693180,3010,3010,3010,3010,0
|
|
20231101,172200,567693180,3010,3010,3010,3010,0
|
|
20231101,172100,567693180,3010,3010,3010,3010,0
|
|
20231101,172000,567693180,3010,3010,3010,3010,0
|
|
20231101,171900,567693180,3010,3010,3010,3010,0
|
|
20231101,171800,567693180,3010,3010,3010,3010,0
|
|
20231101,171700,567693180,3010,3010,3010,3010,0
|
|
20231101,171600,567693180,3010,3010,3010,3010,0
|
|
20231101,171500,567693180,3010,3010,3010,3010,0
|
|
20231101,171400,567693180,3010,3010,3010,3010,0
|
|
20231101,171300,567693180,3010,3010,3010,3010,0
|
|
20231101,171200,567693180,3010,3010,3010,3010,1216
|
|
20231101,171100,567693180,3010,3010,3010,3010,0
|
|
20231101,171000,567693180,3010,3010,3010,3010,0
|
|
20231101,170900,567693180,3010,3010,3010,3010,0
|
|
20231101,170800,567693180,3010,3010,3010,3010,0
|
|
20231101,170700,567693180,3010,3010,3010,3010,0
|
|
20231101,170600,567693180,3010,3010,3010,3010,0
|
|
20231101,170500,567693180,3010,3010,3010,3010,0
|
|
20231101,170400,567693180,3010,3010,3010,3010,0
|
|
20231101,170300,567693180,3010,3010,3010,3010,0
|
|
20231101,170200,567693180,3010,3010,3010,3010,0
|
|
20231101,170100,567693180,3010,3010,3010,3010,0
|
|
20231101,170000,567693180,3010,3010,3010,3010,0
|
|
20231101,165900,567693180,3010,3010,3010,3010,0
|
|
20231101,165800,567693180,3010,3010,3010,3010,0
|
|
20231101,165700,567693180,3010,3010,3010,3010,0
|
|
20231101,165600,567693180,3010,3010,3010,3010,0
|
|
20231101,165500,567693180,3010,3010,3010,3010,0
|
|
20231101,165400,567693180,3010,3010,3010,3010,0
|
|
20231101,165300,567693180,3010,3010,3010,3010,0
|
|
20231101,165200,567693180,3010,3010,3010,3010,0
|
|
20231101,165100,567693180,3010,3010,3010,3010,0
|
|
20231101,165000,567693180,3010,3010,3010,3010,0
|
|
20231101,164900,567693180,3010,3010,3010,3010,0
|
|
20231101,164800,567693180,3010,3010,3010,3010,0
|
|
20231101,164700,567693180,3010,3010,3010,3010,0
|
|
20231101,164600,567693180,3010,3010,3010,3010,0
|
|
20231101,164500,567693180,3010,3010,3010,3010,0
|
|
20231101,164400,567693180,3010,3010,3010,3010,0
|
|
20231101,164300,567693180,3010,3010,3010,3010,0
|
|
20231101,164200,567693180,3010,3010,3010,3010,1216
|
|
20231101,164100,567693180,3010,3010,3010,3010,0
|
|
20231101,164000,567693180,3010,3010,3010,3010,0
|
|
20231101,163900,567693180,3010,3010,3010,3010,0
|
|
20231101,163800,567693180,3010,3010,3010,3010,0
|
|
20231101,163700,567693180,3010,3010,3010,3010,0
|
|
20231101,163600,567693180,3010,3010,3010,3010,0
|
|
20231101,163500,567693180,3010,3010,3010,3010,0
|
|
20231101,163400,567693180,3010,3010,3010,3010,0
|
|
20231101,163300,567693180,3010,3010,3010,3010,0
|
|
20231101,163200,567693180,3010,3010,3010,3010,0
|
|
20231101,163100,567693180,3010,3010,3010,3010,0
|
|
20231101,163000,567693180,3010,3010,3010,3010,0
|
|
20231101,162900,567693180,3010,3010,3010,3010,0
|
|
20231101,162800,567693180,3010,3010,3010,3010,0
|
|
20231101,162700,567693180,3010,3010,3010,3010,0
|
|
20231101,162600,567693180,3010,3010,3010,3010,0
|
|
20231101,162500,567693180,3010,3010,3010,3010,0
|
|
20231101,162400,567693180,3010,3010,3010,3010,0
|
|
20231101,162300,567693180,3010,3010,3010,3010,0
|
|
20231101,162200,567693180,3010,3010,3010,3010,0
|
|
20231101,162100,567693180,3010,3010,3010,3010,0
|
|
20231101,162000,567693180,3010,3010,3010,3010,0
|
|
20231101,161900,567693180,3010,3010,3010,3010,0
|
|
20231101,161800,567693180,3010,3010,3010,3010,0
|
|
20231101,161700,567693180,3010,3010,3010,3010,0
|
|
20231101,161600,567693180,3010,3010,3010,3010,0
|
|
20231101,161500,567693180,3010,3010,3010,3010,0
|
|
20231101,161400,567693180,3010,3010,3010,3010,0
|
|
20231101,161300,567693180,3010,3010,3010,3010,0
|
|
20231101,161200,567693180,3010,3010,3010,3010,1216
|
|
20231101,161100,567693180,3010,3010,3010,3010,0
|
|
20231101,161000,567693180,3010,3010,3010,3010,0
|
|
20231101,160900,567693180,3010,3010,3010,3010,0
|
|
20231101,160800,567693180,3010,3010,3010,3010,0
|
|
20231101,160700,567693180,3010,3010,3010,3010,0
|
|
20231101,160600,567693180,3010,3010,3010,3010,0
|
|
20231101,160500,567693180,3010,3010,3010,3010,0
|
|
20231101,160400,567693180,3010,3010,3010,3010,0
|
|
20231101,160300,567693180,3010,3010,3010,3010,0
|
|
20231101,160200,567693180,3010,3010,3010,3010,0
|
|
20231101,160100,567693180,3010,3010,3010,3010,0
|
|
20231101,160000,567693180,3010,3010,3010,3010,0
|
|
20231101,155900,567693180,3010,3010,3010,3010,0
|
|
20231101,155800,567693180,3010,3010,3010,3010,0
|
|
20231101,155700,567693180,3010,3010,3010,3010,0
|
|
20231101,155600,567693180,3010,3010,3010,3010,0
|
|
20231101,155500,567693180,3010,3010,3010,3010,0
|
|
20231101,155400,567693180,3010,3010,3010,3010,0
|
|
20231101,155300,567693180,3010,3010,3010,3010,0
|
|
20231101,155200,567693180,3010,3010,3010,3010,0
|
|
20231101,155100,567693180,3010,3010,3010,3010,0
|
|
20231101,155000,567693180,3010,3010,3010,3010,0
|
|
20231101,154900,567693180,3010,3010,3010,3010,0
|
|
20231101,154800,567693180,3010,3010,3010,3010,0
|
|
20231101,154700,567693180,3010,3010,3010,3010,0
|
|
20231101,154600,567693180,3010,3010,3010,3010,0
|
|
20231101,154500,567693180,3010,3010,3010,3010,0
|
|
20231101,154400,567693180,3010,3010,3010,3010,0
|
|
20231101,154300,567693180,3010,3010,3010,3010,0
|
|
20231101,154200,567693180,3010,3010,3010,3010,1216
|
|
20231101,154100,567693180,3010,3010,3010,3010,0
|
|
20231101,154000,567693180,3010,3010,3010,3010,0
|
|
20231101,153900,567693180,3010,3010,3010,3010,0
|
|
20231101,153800,567693180,3010,3010,3010,3010,0
|
|
20231101,153700,567693180,3010,3010,3010,3010,0
|
|
20231101,153600,567693180,3010,3010,3010,3010,0
|
|
20231101,153500,567693180,3010,3010,3010,3010,0
|
|
20231101,153400,567693180,3010,3010,3010,3010,0
|
|
20231101,153300,567693180,3010,3010,3010,3010,0
|
|
20231101,153200,567693180,3010,3010,3010,3010,0
|
|
20231101,153100,567693180,3010,3010,3010,3010,0
|
|
20231101,153000,567693180,3010,3010,3010,3010,1216
|
|
20231101,152900,564033020,3010,3010,3010,3010,0
|
|
20231101,152800,564033020,3010,3010,3010,3010,0
|
|
20231101,152700,564033020,3010,3010,3010,3010,0
|
|
20231101,152600,564033020,3010,3010,3010,3010,0
|
|
20231101,152500,564033020,3010,3010,3010,3010,0
|
|
20231101,152400,564033020,3010,3010,3010,3010,0
|
|
20231101,152300,564033020,3010,3010,3010,3010,0
|
|
20231101,152200,564033020,3010,3010,3010,3010,0
|
|
20231101,152100,564033020,3010,3010,3010,3010,0
|
|
20231101,152000,564033020,3010,3010,3010,3010,0
|
|
20231101,151900,564033020,3010,3005,3010,3005,148
|
|
20231101,151800,563588035,3005,3005,3005,3005,862
|
|
20231101,151700,560997725,3005,3005,3005,3005,2
|
|
20231101,151600,560991715,3005,3005,3005,3005,91
|
|
20231101,151500,560718260,3010,3010,3010,3010,633
|
|
20231101,151400,558812930,3010,3010,3010,3010,0
|
|
20231101,151300,558812930,3010,3010,3010,3010,316
|
|
20231101,151200,557861770,3005,3005,3005,3005,0
|
|
20231101,151100,557861770,3005,3010,3010,3005,38
|
|
20231101,151000,557747405,3005,3005,3005,3005,10
|
|
20231101,150900,557717355,3005,3005,3005,3005,230
|
|
20231101,150800,557026205,3010,3005,3010,3005,134
|
|
20231101,150700,556623385,3005,3005,3005,3005,60
|
|
20231101,150600,556443085,3005,3005,3005,3005,276
|
|
20231101,150500,555613705,3005,3005,3005,3005,2404
|
|
20231101,150400,548389685,3005,3005,3005,3005,0
|
|
20231101,150300,548389685,3005,3005,3005,3005,0
|
|
20231101,150200,548389685,3005,3005,3005,3005,0
|
|
20231101,150100,548389685,3005,3000,3005,3000,2516
|
|
20231101,150000,540838595,3000,3010,3010,2995,4898
|
|
20231101,145900,526156810,3010,3010,3010,3010,56
|
|
20231101,145800,525988250,3010,3010,3010,3010,388
|
|
20231101,145700,524820370,3010,3010,3010,3010,1270
|
|
20231101,145600,520997670,3015,3015,3015,3015,212
|
|
20231101,145500,520358490,3015,3015,3015,3015,0
|
|
20231101,145400,520358490,3015,3015,3015,3015,0
|
|
20231101,145300,520358490,3015,3010,3015,3010,703
|
|
20231101,145200,518242220,3005,3005,3005,3005,0
|
|
20231101,145100,518242220,3005,3005,3005,3005,0
|
|
20231101,145000,518242220,3005,3005,3005,3005,80
|
|
20231101,144900,518001820,3010,3005,3010,3005,2251
|
|
20231101,144800,511235420,3005,3005,3005,3005,463
|
|
20231101,144700,509844105,3000,3000,3000,3000,0
|
|
20231101,144600,509844105,3000,3000,3000,3000,10
|
|
20231101,144500,509814105,3005,3005,3005,3005,0
|
|
20231101,144400,509814105,3005,3005,3005,3005,0
|
|
20231101,144300,509814105,3005,3005,3005,3005,0
|
|
20231101,144200,509814105,3005,3005,3005,3005,41
|
|
20231101,144100,509690900,3000,3000,3000,3000,0
|
|
20231101,144000,509690900,3000,3000,3000,3000,125
|
|
20231101,143900,509315900,3000,3000,3000,3000,834
|
|
20231101,143800,506813900,3000,3000,3000,3000,11
|
|
20231101,143700,506780900,3000,3000,3000,3000,0
|
|
20231101,143600,506780900,3000,3000,3000,3000,4255
|
|
20231101,143500,494015900,3000,3000,3000,3000,150
|
|
20231101,143400,493565900,3000,3000,3000,3000,0
|
|
20231101,143300,493565900,3000,3000,3000,3000,0
|
|
20231101,143200,493565900,3000,3000,3000,3000,0
|
|
20231101,143100,493565900,3000,3000,3000,3000,0
|
|
20231101,143000,493565900,3000,3000,3000,3000,0
|
|
20231101,142900,493565900,3000,3000,3000,3000,0
|
|
20231101,142800,493565900,3000,3000,3000,3000,0
|
|
20231101,142700,493565900,3000,3000,3000,3000,300
|
|
20231101,142600,492665900,3000,3000,3000,3000,1514
|
|
20231101,142500,488123900,3005,3005,3005,3005,486
|
|
20231101,142400,486663470,3005,3010,3010,3005,188
|
|
20231101,142300,486098440,3010,3010,3010,3010,0
|
|
20231101,142200,486098440,3010,3010,3010,3010,0
|
|
20231101,142100,486098440,3010,3010,3010,3010,0
|
|
20231101,142000,486098440,3010,3010,3010,3010,0
|
|
20231101,141900,486098440,3010,3010,3010,3010,1377
|
|
20231101,141800,481953670,3005,3005,3005,3005,0
|
|
20231101,141700,481953670,3005,3005,3005,3005,234
|
|
20231101,141600,481250500,3005,3005,3005,3005,261
|
|
20231101,141500,480466195,3005,3005,3005,3005,674
|
|
20231101,141400,478440825,3005,3005,3005,3005,0
|
|
20231101,141300,478440825,3005,3005,3005,3005,0
|
|
20231101,141200,478440825,3005,3005,3005,3005,0
|
|
20231101,141100,478440825,3005,3005,3005,3005,30
|
|
20231101,141000,478350675,3005,3005,3005,3005,0
|
|
20231101,140900,478350675,3005,3005,3005,3005,10
|
|
20231101,140800,478320625,3005,3005,3005,3005,0
|
|
20231101,140700,478320625,3005,3005,3005,3005,854
|
|
20231101,140600,475754355,3010,3010,3010,3010,2573
|
|
20231101,140500,468009625,3010,3010,3010,3010,250
|
|
20231101,140400,467257125,3010,3010,3010,3010,0
|
|
20231101,140300,467257125,3010,3010,3010,3010,1001
|
|
20231101,140200,464244115,3010,3010,3010,3010,0
|
|
20231101,140100,464244115,3010,3010,3010,3010,3100
|
|
20231101,140000,454913115,3015,3015,3015,3015,0
|
|
20231101,135900,454913115,3015,3015,3015,3015,0
|
|
20231101,135800,454913115,3015,3015,3015,3015,0
|
|
20231101,135700,454913115,3015,3015,3015,3015,0
|
|
20231101,135600,454913115,3015,3015,3015,3015,641
|
|
20231101,135500,452980500,3015,3015,3015,3015,213
|
|
20231101,135400,452338305,3015,3015,3015,3015,1
|
|
20231101,135300,452335290,3015,3015,3015,3015,0
|
|
20231101,135200,452335290,3015,3015,3015,3015,416
|
|
20231101,135100,451081050,3015,3015,3015,3015,2332
|
|
20231101,135000,444050070,3015,3015,3015,3015,0
|
|
20231101,134900,444050070,3015,3015,3015,3015,211
|
|
20231101,134800,443413905,3010,3010,3010,3010,35
|
|
20231101,134700,443308555,3010,3010,3010,3010,12
|
|
20231101,134600,443272435,3015,3015,3015,3015,0
|
|
20231101,134500,443272435,3015,3015,3015,3015,0
|
|
20231101,134400,443272435,3015,3015,3015,3015,0
|
|
20231101,134300,443272435,3015,3010,3015,3010,1212
|
|
20231101,134200,439623255,3010,3010,3010,3010,0
|
|
20231101,134100,439623255,3010,3010,3010,3010,3315
|
|
20231101,134000,429645105,3015,3015,3015,3015,211
|
|
20231101,133900,429008940,3015,3015,3015,3015,0
|
|
20231101,133800,429008940,3015,3015,3015,3015,211
|
|
20231101,133700,428372775,3015,3015,3015,3015,75
|
|
20231101,133600,428146650,3015,3015,3015,3015,25
|
|
20231101,133500,428071275,3015,3015,3015,3015,0
|
|
20231101,133400,428071275,3015,3015,3015,3015,500
|
|
20231101,133300,426563775,3015,3015,3015,3015,400
|
|
20231101,133200,425357775,3015,3015,3015,3015,38
|
|
20231101,133100,425243205,3015,3015,3015,3015,270
|
|
20231101,133000,424429155,3015,3015,3015,3015,0
|
|
20231101,132900,424429155,3015,3015,3015,3015,0
|
|
20231101,132800,424429155,3015,3015,3015,3015,38
|
|
20231101,132700,424314585,3020,3015,3020,3015,89
|
|
20231101,132600,424046245,3015,3015,3015,3015,0
|
|
20231101,132500,424046245,3015,3015,3015,3015,0
|
|
20231101,132400,424046245,3015,3015,3015,3015,0
|
|
20231101,132300,424046245,3015,3015,3015,3015,5
|
|
20231101,132200,424031170,3020,3020,3020,3020,0
|
|
20231101,132100,424031170,3020,3020,3020,3020,0
|
|
20231101,132000,424031170,3020,3020,3020,3020,23
|
|
20231101,131900,423961710,3020,3020,3020,3020,1
|
|
20231101,131800,423958690,3015,3015,3015,3015,0
|
|
20231101,131700,423958690,3015,3015,3015,3015,0
|
|
20231101,131600,423958690,3015,3015,3015,3015,0
|
|
20231101,131500,423958690,3015,3015,3015,3015,0
|
|
20231101,131400,423958690,3015,3015,3015,3015,13
|
|
20231101,131300,423919495,3015,3015,3015,3015,782
|
|
20231101,131200,421561765,3020,3020,3020,3020,0
|
|
20231101,131100,421561765,3020,3020,3020,3020,0
|
|
20231101,131000,421561765,3020,3020,3020,3020,1
|
|
20231101,130900,421558745,3020,3020,3020,3020,213
|
|
20231101,130800,420915485,3020,3020,3020,3020,0
|
|
20231101,130700,420915485,3020,3020,3020,3020,1
|
|
20231101,130600,420912465,3015,3015,3015,3015,1763
|
|
20231101,130500,415597020,3010,3010,3010,3010,0
|
|
20231101,130400,415597020,3010,3010,3010,3010,9
|
|
20231101,130300,415569930,3015,3015,3015,3015,0
|
|
20231101,130200,415569930,3015,3015,3015,3015,0
|
|
20231101,130100,415569930,3015,3015,3015,3015,13
|
|
20231101,130000,415530735,3015,3015,3015,3015,0
|
|
20231101,125900,415530735,3015,3015,3015,3015,0
|
|
20231101,125800,415530735,3015,3015,3015,3015,100
|
|
20231101,125700,415229235,3015,3015,3015,3015,127
|
|
20231101,125600,414846330,3010,3010,3010,3010,0
|
|
20231101,125500,414846330,3010,3010,3010,3010,0
|
|
20231101,125400,414846330,3010,3010,3010,3010,271
|
|
20231101,125300,414030620,3010,3010,3010,3010,200
|
|
20231101,125200,413428620,3010,3010,3010,3010,0
|
|
20231101,125100,413428620,3010,3010,3010,3010,0
|
|
20231101,125000,413428620,3010,3010,3010,3010,22
|
|
20231101,124900,413362400,3010,3010,3010,3010,0
|
|
20231101,124800,413362400,3010,3010,3010,3010,0
|
|
20231101,124700,413362400,3010,3015,3015,3010,79
|
|
20231101,124600,413124365,3015,3015,3015,3015,0
|
|
20231101,124500,413124365,3015,3015,3015,3015,0
|
|
20231101,124400,413124365,3015,3015,3015,3015,0
|
|
20231101,124300,413124365,3015,3015,3015,3015,1
|
|
20231101,124200,413121350,3015,3015,3015,3015,137
|
|
20231101,124100,412708295,3015,3015,3015,3015,122
|
|
20231101,124000,412340465,3020,3020,3025,3020,35
|
|
20231101,123900,412234760,3025,3025,3025,3025,1
|
|
20231101,123800,412231735,3020,3020,3020,3020,0
|
|
20231101,123700,412231735,3020,3020,3020,3020,50
|
|
20231101,123600,412080735,3020,3015,3020,3015,344
|
|
20231101,123500,411043280,3025,3025,3025,3025,0
|
|
20231101,123400,411043280,3025,3025,3025,3025,3
|
|
20231101,123300,411034205,3025,3025,3025,3025,12
|
|
20231101,123200,410997905,3025,3020,3025,3020,184
|
|
20231101,123100,410441800,3020,3020,3020,3020,93
|
|
20231101,123000,410160940,3020,3020,3020,3020,0
|
|
20231101,122900,410160940,3020,3020,3020,3020,85
|
|
20231101,122800,409904240,3020,3020,3020,3020,0
|
|
20231101,122700,409904240,3020,3020,3020,3020,46
|
|
20231101,122600,409765320,3020,3020,3020,3020,211
|
|
20231101,122500,409128100,3025,3025,3025,3025,0
|
|
20231101,122400,409128100,3025,3025,3025,3025,127
|
|
20231101,122300,408743925,3025,3025,3025,3025,5
|
|
20231101,122200,408728800,3025,3025,3025,3025,42
|
|
20231101,122100,408601750,3030,3025,3030,3025,49
|
|
20231101,122000,408453510,3025,3020,3025,3020,463
|
|
20231101,121900,407053510,3020,3020,3020,3020,57
|
|
20231101,121800,406881370,3030,3025,3030,3020,797
|
|
20231101,121700,404470455,3025,3025,3025,3025,0
|
|
20231101,121600,404470455,3025,3025,3025,3025,0
|
|
20231101,121500,404470455,3025,3025,3025,3025,1
|
|
20231101,121400,404467430,3025,3025,3025,3025,135
|
|
20231101,121300,404059055,3025,3025,3025,3025,338
|
|
20231101,121200,403036605,3015,3015,3015,3015,53
|
|
20231101,121100,402876810,3020,3020,3020,3020,0
|
|
20231101,121000,402876810,3020,3020,3020,3020,0
|
|
20231101,120900,402876810,3020,3015,3020,3015,467
|
|
20231101,120800,401467370,3015,3015,3015,3015,2
|
|
20231101,120700,401461340,3010,3010,3010,3010,339
|
|
20231101,120600,400440950,3005,3005,3005,3005,0
|
|
20231101,120500,400440950,3005,3005,3005,3000,1334
|
|
20231101,120400,396432925,3005,3000,3005,3000,148
|
|
20231101,120300,395988425,3000,3000,3000,3000,0
|
|
20231101,120200,395988425,3000,3000,3000,3000,1
|
|
20231101,120100,395985425,3000,3000,3000,3000,0
|
|
20231101,120000,395985425,3000,3000,3000,3000,0
|
|
20231101,115900,395985425,3000,3000,3000,3000,0
|
|
20231101,115800,395985425,3000,3000,3000,3000,0
|
|
20231101,115700,395985425,3000,3000,3000,3000,0
|
|
20231101,115600,395985425,3000,3000,3000,3000,32
|
|
20231101,115500,395889425,3000,3000,3000,3000,1
|
|
20231101,115400,395886425,3000,3000,3000,3000,12
|
|
20231101,115300,395850425,3000,3000,3000,3000,0
|
|
20231101,115200,395850425,3000,3000,3000,3000,75
|
|
20231101,115100,395625425,3000,3000,3000,3000,21
|
|
20231101,115000,395562425,3000,3015,3015,3000,770
|
|
20231101,114900,393243215,3015,3015,3015,3015,606
|
|
20231101,114800,391416125,3020,3020,3020,3020,0
|
|
20231101,114700,391416125,3020,3020,3020,3020,0
|
|
20231101,114600,391416125,3020,3020,3020,3020,170
|
|
20231101,114500,390902725,3015,3015,3015,3015,0
|
|
20231101,114400,390902725,3015,3015,3015,3015,32
|
|
20231101,114300,390806245,3015,3015,3015,3015,0
|
|
20231101,114200,390806245,3015,3015,3015,3015,70
|
|
20231101,114100,390595195,3015,3015,3015,3015,0
|
|
20231101,114000,390595195,3015,3015,3015,3015,0
|
|
20231101,113900,390595195,3015,3015,3020,3015,60
|
|
20231101,113800,390414070,3015,3015,3015,3010,228
|
|
20231101,113700,389727100,3015,3015,3020,3015,1032
|
|
20231101,113600,386615485,3010,3010,3010,3010,0
|
|
20231101,113500,386615485,3010,3010,3010,3010,0
|
|
20231101,113400,386615485,3010,3010,3010,3010,0
|
|
20231101,113300,386615485,3010,3010,3010,3010,0
|
|
20231101,113200,386615485,3010,3010,3010,3010,0
|
|
20231101,113100,386615485,3010,3005,3010,3005,1646
|
|
20231101,113000,381666330,3005,3005,3005,3005,0
|
|
20231101,112900,381666330,3005,3005,3005,3005,0
|
|
20231101,112800,381666330,3005,3005,3005,3005,0
|
|
20231101,112700,381666330,3005,3005,3005,3005,32
|
|
20231101,112600,381570170,3000,3000,3000,3000,312
|
|
20231101,112500,380634170,3000,3000,3000,3000,1
|
|
20231101,112400,380631170,3000,3000,3000,3000,88
|
|
20231101,112300,380367170,2995,2995,2995,2995,0
|
|
20231101,112200,380367170,2995,2995,2995,2995,0
|
|
20231101,112100,380367170,2995,2995,2995,2995,0
|
|
20231101,112000,380367170,2995,3000,3000,2995,102
|
|
20231101,111900,380061350,3000,3000,3000,3000,0
|
|
20231101,111800,380061350,3000,3000,3000,3000,727
|
|
20231101,111700,377880350,3000,3000,3000,3000,361
|
|
20231101,111600,376797350,3000,3000,3000,3000,0
|
|
20231101,111500,376797350,3000,3000,3000,3000,74
|
|
20231101,111400,376575350,3000,3000,3000,3000,54
|
|
20231101,111300,376413350,3005,3000,3005,3000,358
|
|
20231101,111200,375338900,3000,3000,3000,3000,0
|
|
20231101,111100,375338900,3000,3000,3000,3000,88
|
|
20231101,111000,375074900,3000,3000,3000,3000,0
|
|
20231101,110900,375074900,3000,3000,3000,3000,1091
|
|
20231101,110800,371801900,3000,3000,3000,3000,300
|
|
20231101,110700,370901900,3000,3000,3000,3000,507
|
|
20231101,110600,369380900,3000,3005,3005,3000,274
|
|
20231101,110500,368557970,3005,3005,3005,3005,0
|
|
20231101,110400,368557970,3005,3005,3005,3005,419
|
|
20231101,110300,367298875,3000,3000,3000,3000,0
|
|
20231101,110200,367298875,3000,3000,3000,3000,0
|
|
20231101,110100,367298875,3000,3000,3000,3000,263
|
|
20231101,110000,366509875,3005,3005,3005,3005,187
|
|
20231101,105900,365947940,3005,3005,3005,3005,50
|
|
20231101,105800,365797690,3005,3005,3005,3005,160
|
|
20231101,105700,365316890,3005,3005,3005,3005,88
|
|
20231101,105600,365052450,3005,3005,3005,3005,0
|
|
20231101,105500,365052450,3005,3005,3005,3005,0
|
|
20231101,105400,365052450,3005,3005,3005,3005,880
|
|
20231101,105300,362408050,3005,3005,3005,3005,0
|
|
20231101,105200,362408050,3005,3015,3015,3005,166
|
|
20231101,105100,361908245,3010,3010,3010,3010,0
|
|
20231101,105000,361908245,3010,3010,3010,3010,0
|
|
20231101,104900,361908245,3010,3010,3010,3010,554
|
|
20231101,104800,360240705,3010,3015,3015,3010,857
|
|
20231101,104700,357657135,3020,3020,3020,3020,0
|
|
20231101,104600,357657135,3020,3020,3020,3020,0
|
|
20231101,104500,357657135,3020,3020,3020,3020,0
|
|
20231101,104400,357657135,3020,3020,3020,3020,0
|
|
20231101,104300,357657135,3020,3020,3020,3020,0
|
|
20231101,104200,357657135,3020,3015,3020,3015,1048
|
|
20231101,104100,354496275,3010,3010,3010,3010,70
|
|
20231101,104000,354285575,3010,3010,3010,3010,291
|
|
20231101,103900,353409665,3010,3010,3010,3010,400
|
|
20231101,103800,352205665,3015,3015,3015,3015,0
|
|
20231101,103700,352205665,3015,3015,3015,3010,250
|
|
20231101,103600,351451925,3015,3015,3015,3015,0
|
|
20231101,103500,351451925,3015,3015,3015,3015,0
|
|
20231101,103400,351451925,3015,3015,3015,3010,297
|
|
20231101,103300,350557155,3015,3015,3015,3015,621
|
|
20231101,103200,348684840,3015,3015,3015,3015,0
|
|
20231101,103100,348684840,3015,3015,3015,3015,925
|
|
20231101,103000,345895965,3015,3015,3015,3015,0
|
|
20231101,102900,345895965,3015,3015,3015,3015,0
|
|
20231101,102800,345895965,3015,3015,3015,3015,25
|
|
20231101,102700,345820590,3020,3020,3020,3020,91
|
|
20231101,102600,345545770,3015,3015,3015,3015,0
|
|
20231101,102500,345545770,3015,3015,3015,3015,35
|
|
20231101,102400,345440245,3025,3015,3025,3015,768
|
|
20231101,102300,343120505,3025,3025,3025,3020,566
|
|
20231101,102200,341409315,3025,3025,3025,3025,237
|
|
20231101,102100,340692390,3030,3030,3030,3030,0
|
|
20231101,102000,340692390,3030,3030,3030,3030,0
|
|
20231101,101900,340692390,3030,3030,3030,3030,0
|
|
20231101,101800,340692390,3030,3030,3030,3030,3
|
|
20231101,101700,340683300,3025,3025,3025,3025,739
|
|
20231101,101600,338447825,3030,3030,3030,3030,88
|
|
20231101,101500,338181185,3035,3035,3035,3035,720
|
|
20231101,101400,335995985,3040,3040,3040,3040,102
|
|
20231101,101300,335685905,3035,3030,3035,3030,2881
|
|
20231101,101200,326942690,3025,3030,3030,3020,10221
|
|
20231101,101100,296062200,3030,3030,3030,3030,333
|
|
20231101,101000,295053210,3030,3030,3030,3030,0
|
|
20231101,100900,295053210,3030,3030,3030,3030,0
|
|
20231101,100800,295053210,3030,3030,3030,3030,0
|
|
20231101,100700,295053210,3030,3030,3030,3030,0
|
|
20231101,100600,295053210,3030,3030,3030,3030,223
|
|
20231101,100500,294377520,3030,3030,3030,3030,949
|
|
20231101,100400,291502050,3030,3030,3030,3030,0
|
|
20231101,100300,291502050,3030,3030,3030,3030,1
|
|
20231101,100200,291499020,3030,3030,3030,3030,0
|
|
20231101,100100,291499020,3030,3030,3030,3030,697
|
|
20231101,100000,289387110,3030,3030,3030,3030,0
|
|
20231101,095900,289387110,3030,3030,3030,3030,115
|
|
20231101,095800,289038660,3030,3035,3035,3030,69
|
|
20231101,095700,288829580,3030,3025,3030,3025,678
|
|
20231101,095600,286776120,3020,3020,3020,3020,10
|
|
20231101,095500,286745920,3015,3015,3015,3015,10
|
|
20231101,095400,286715770,3020,3025,3025,3020,249
|
|
20231101,095300,285963785,3020,3025,3025,3020,700
|
|
20231101,095200,283847285,3035,3030,3035,3030,89
|
|
20231101,095100,283577610,3030,3030,3030,3030,334
|
|
20231101,095000,282565590,3030,3030,3030,3030,0
|
|
20231101,094900,282565590,3030,3030,3035,3030,1524
|
|
20231101,094800,277947865,3030,3030,3030,3030,1704
|
|
20231101,094700,272784745,3025,3025,3025,3025,218
|
|
20231101,094600,272125295,3025,3025,3025,3020,217
|
|
20231101,094500,271469110,3025,3025,3025,3025,260
|
|
20231101,094400,270682610,3020,3015,3020,3015,634
|
|
20231101,094300,268770220,3015,3020,3020,3015,1488
|
|
20231101,094200,264276515,3025,3020,3025,3020,1020
|
|
20231101,094100,261196100,3020,3020,3020,3020,688
|
|
20231101,094000,259118340,3025,3025,3025,3025,0
|
|
20231101,093900,259118340,3025,3020,3025,3020,2411
|
|
20231101,093800,251834295,3020,3020,3030,3020,1032
|
|
20231101,093700,248717355,3015,3030,3030,3015,177
|
|
20231101,093600,248182950,3030,3030,3030,3030,273
|
|
20231101,093500,247355760,3025,3020,3025,3020,753
|
|
20231101,093400,245080465,3025,3025,3025,3025,200
|
|
20231101,093300,244475465,3025,3025,3025,3025,0
|
|
20231101,093200,244475465,3025,3025,3025,3025,0
|
|
20231101,093100,244475465,3025,3030,3030,3025,269
|
|
20231101,093000,243661735,3025,3025,3025,3025,158
|
|
20231101,092900,243183785,3025,3025,3025,3025,60
|
|
20231101,092800,243002285,3025,3020,3030,3020,1915
|
|
20231101,092700,237213560,3020,3020,3025,3020,1062
|
|
20231101,092600,234006015,3015,3020,3020,3015,26
|
|
20231101,092500,233927525,3020,3015,3020,3015,846
|
|
20231101,092400,231376800,3015,3010,3015,3010,515
|
|
20231101,092300,229826010,3010,3010,3010,3010,203
|
|
20231101,092200,229214980,3010,3010,3010,3010,1429
|
|
20231101,092100,224913690,3010,3010,3010,3010,287
|
|
20231101,092000,224049820,3010,3010,3010,3010,817
|
|
20231101,091900,221590650,3005,3005,3005,3005,5184
|
|
20231101,091800,206012730,3000,3000,3000,3000,3084
|
|
20231101,091700,196760730,2995,2995,2995,2995,15
|
|
20231101,091600,196715805,2995,3000,3000,2995,2630
|
|
20231101,091500,188833260,3000,3000,3000,2995,623
|
|
20231101,091400,186966440,3000,2995,3000,2995,1391
|
|
20231101,091300,182796895,2995,2995,2995,2985,6241
|
|
20231101,091200,164145105,3000,3005,3005,2995,275
|
|
20231101,091100,163320185,3005,3005,3010,2995,3585
|
|
20231101,091000,152569515,3005,3005,3005,2995,961
|
|
20231101,090900,149689945,3000,3000,3000,3000,669
|
|
20231101,090800,147682945,2995,2995,2995,2995,213
|
|
20231101,090700,147045010,2995,2995,3000,2995,1357
|
|
20231101,090600,142979795,3000,2985,3010,2985,2866
|
|
20231101,090500,134396440,2985,2990,2990,2985,713
|
|
20231101,090400,132268125,2985,2995,2995,2985,291
|
|
20231101,090300,131398465,2995,2990,3000,2990,4864
|
|
20231101,090200,116841045,2985,2985,2985,2985,771
|
|
20231101,090100,114539610,2980,2985,2990,2980,891
|
|
20231101,090000,111881155,2985,2970,2985,2970,37670
|