678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201500,132934190,3220,3220,3220,3220,889
|
|
20231101,201400,132934190,3220,3220,3220,3220,0
|
|
20231101,201300,132934190,3220,3220,3220,3220,0
|
|
20231101,201200,132934190,3220,3220,3220,3220,0
|
|
20231101,201100,132934190,3220,3220,3220,3220,0
|
|
20231101,201000,132934190,3220,3220,3220,3220,0
|
|
20231101,200900,132934190,3220,3220,3220,3220,0
|
|
20231101,200800,132934190,3220,3220,3220,3220,0
|
|
20231101,200700,132934190,3220,3220,3220,3220,0
|
|
20231101,200600,132934190,3220,3220,3220,3220,0
|
|
20231101,200500,132934190,3220,3220,3220,3220,0
|
|
20231101,200400,132934190,3220,3220,3220,3220,0
|
|
20231101,200300,132934190,3220,3220,3220,3220,0
|
|
20231101,200200,132934190,3220,3220,3220,3220,0
|
|
20231101,200100,132934190,3220,3220,3220,3220,0
|
|
20231101,200000,132934190,3220,3220,3220,3220,0
|
|
20231101,195900,132934190,3220,3220,3220,3220,0
|
|
20231101,195800,132934190,3220,3220,3220,3220,0
|
|
20231101,195700,132934190,3220,3220,3220,3220,0
|
|
20231101,195600,132934190,3220,3220,3220,3220,0
|
|
20231101,195500,132934190,3220,3220,3220,3220,0
|
|
20231101,195400,132934190,3220,3220,3220,3220,0
|
|
20231101,195300,132934190,3220,3220,3220,3220,0
|
|
20231101,195200,132934190,3220,3220,3220,3220,0
|
|
20231101,195100,132934190,3220,3220,3220,3220,0
|
|
20231101,195000,132934190,3220,3220,3220,3220,0
|
|
20231101,194900,132934190,3220,3220,3220,3220,0
|
|
20231101,194800,132934190,3220,3220,3220,3220,0
|
|
20231101,194700,132934190,3220,3220,3220,3220,0
|
|
20231101,194600,132934190,3220,3220,3220,3220,0
|
|
20231101,194500,132934190,3220,3220,3220,3220,889
|
|
20231101,194400,132934190,3220,3220,3220,3220,0
|
|
20231101,194300,132934190,3220,3220,3220,3220,0
|
|
20231101,194200,132934190,3220,3220,3220,3220,0
|
|
20231101,194100,132934190,3220,3220,3220,3220,0
|
|
20231101,194000,132934190,3220,3220,3220,3220,0
|
|
20231101,193900,132934190,3220,3220,3220,3220,0
|
|
20231101,193800,132934190,3220,3220,3220,3220,0
|
|
20231101,193700,132934190,3220,3220,3220,3220,0
|
|
20231101,193600,132934190,3220,3220,3220,3220,0
|
|
20231101,193500,132934190,3220,3220,3220,3220,0
|
|
20231101,193400,132934190,3220,3220,3220,3220,0
|
|
20231101,193300,132934190,3220,3220,3220,3220,0
|
|
20231101,193200,132934190,3220,3220,3220,3220,0
|
|
20231101,193100,132934190,3220,3220,3220,3220,0
|
|
20231101,193000,132934190,3220,3220,3220,3220,0
|
|
20231101,192900,132934190,3220,3220,3220,3220,0
|
|
20231101,192800,132934190,3220,3220,3220,3220,0
|
|
20231101,192700,132934190,3220,3220,3220,3220,0
|
|
20231101,192600,132934190,3220,3220,3220,3220,0
|
|
20231101,192500,132934190,3220,3220,3220,3220,0
|
|
20231101,192400,132934190,3220,3220,3220,3220,0
|
|
20231101,192300,132934190,3220,3220,3220,3220,0
|
|
20231101,192200,132934190,3220,3220,3220,3220,0
|
|
20231101,192100,132934190,3220,3220,3220,3220,0
|
|
20231101,192000,132934190,3220,3220,3220,3220,0
|
|
20231101,191900,132934190,3220,3220,3220,3220,0
|
|
20231101,191800,132934190,3220,3220,3220,3220,0
|
|
20231101,191700,132934190,3220,3220,3220,3220,0
|
|
20231101,191600,132934190,3220,3220,3220,3220,0
|
|
20231101,191500,132934190,3220,3220,3220,3220,889
|
|
20231101,191400,132934190,3220,3220,3220,3220,0
|
|
20231101,191300,132934190,3220,3220,3220,3220,0
|
|
20231101,191200,132934190,3220,3220,3220,3220,0
|
|
20231101,191100,132934190,3220,3220,3220,3220,0
|
|
20231101,191000,132934190,3220,3220,3220,3220,0
|
|
20231101,190900,132934190,3220,3220,3220,3220,0
|
|
20231101,190800,132934190,3220,3220,3220,3220,0
|
|
20231101,190700,132934190,3220,3220,3220,3220,0
|
|
20231101,190600,132934190,3220,3220,3220,3220,0
|
|
20231101,190500,132934190,3220,3220,3220,3220,0
|
|
20231101,190400,132934190,3220,3220,3220,3220,0
|
|
20231101,190300,132934190,3220,3220,3220,3220,0
|
|
20231101,190200,132934190,3220,3220,3220,3220,0
|
|
20231101,190100,132934190,3220,3220,3220,3220,0
|
|
20231101,190000,132934190,3220,3220,3220,3220,0
|
|
20231101,185900,132934190,3220,3220,3220,3220,0
|
|
20231101,185800,132934190,3220,3220,3220,3220,0
|
|
20231101,185700,132934190,3220,3220,3220,3220,0
|
|
20231101,185600,132934190,3220,3220,3220,3220,0
|
|
20231101,185500,132934190,3220,3220,3220,3220,0
|
|
20231101,185400,132934190,3220,3220,3220,3220,0
|
|
20231101,185300,132934190,3220,3220,3220,3220,0
|
|
20231101,185200,132934190,3220,3220,3220,3220,0
|
|
20231101,185100,132934190,3220,3220,3220,3220,0
|
|
20231101,185000,132934190,3220,3220,3220,3220,0
|
|
20231101,184900,132934190,3220,3220,3220,3220,0
|
|
20231101,184800,132934190,3220,3220,3220,3220,0
|
|
20231101,184700,132934190,3220,3220,3220,3220,0
|
|
20231101,184600,132934190,3220,3220,3220,3220,0
|
|
20231101,184500,132934190,3220,3220,3220,3220,889
|
|
20231101,184400,132934190,3220,3220,3220,3220,0
|
|
20231101,184300,132934190,3220,3220,3220,3220,0
|
|
20231101,184200,132934190,3220,3220,3220,3220,0
|
|
20231101,184100,132934190,3220,3220,3220,3220,0
|
|
20231101,184000,132934190,3220,3220,3220,3220,0
|
|
20231101,183900,132934190,3220,3220,3220,3220,0
|
|
20231101,183800,132934190,3220,3220,3220,3220,0
|
|
20231101,183700,132934190,3220,3220,3220,3220,0
|
|
20231101,183600,132934190,3220,3220,3220,3220,0
|
|
20231101,183500,132934190,3220,3220,3220,3220,0
|
|
20231101,183400,132934190,3220,3220,3220,3220,0
|
|
20231101,183300,132934190,3220,3220,3220,3220,0
|
|
20231101,183200,132934190,3220,3220,3220,3220,0
|
|
20231101,183100,132934190,3220,3220,3220,3220,0
|
|
20231101,183000,132934190,3220,3220,3220,3220,0
|
|
20231101,182900,132934190,3220,3220,3220,3220,0
|
|
20231101,182800,132934190,3220,3220,3220,3220,0
|
|
20231101,182700,132934190,3220,3220,3220,3220,0
|
|
20231101,182600,132934190,3220,3220,3220,3220,0
|
|
20231101,182500,132934190,3220,3220,3220,3220,0
|
|
20231101,182400,132934190,3220,3220,3220,3220,0
|
|
20231101,182300,132934190,3220,3220,3220,3220,0
|
|
20231101,182200,132934190,3220,3220,3220,3220,0
|
|
20231101,182100,132934190,3220,3220,3220,3220,0
|
|
20231101,182000,132934190,3220,3220,3220,3220,0
|
|
20231101,181900,132934190,3220,3220,3220,3220,0
|
|
20231101,181800,132934190,3220,3220,3220,3220,0
|
|
20231101,181700,132934190,3220,3220,3220,3220,0
|
|
20231101,181600,132934190,3220,3220,3220,3220,0
|
|
20231101,181500,132934190,3220,3220,3220,3220,889
|
|
20231101,181400,132934190,3220,3220,3220,3220,0
|
|
20231101,181300,132934190,3220,3220,3220,3220,0
|
|
20231101,181200,132934190,3220,3220,3220,3220,0
|
|
20231101,181100,132934190,3220,3220,3220,3220,0
|
|
20231101,181000,132934190,3220,3220,3220,3220,0
|
|
20231101,180900,132934190,3220,3220,3220,3220,0
|
|
20231101,180800,132934190,3220,3220,3220,3220,0
|
|
20231101,180700,132934190,3220,3220,3220,3220,0
|
|
20231101,180600,132934190,3220,3220,3220,3220,0
|
|
20231101,180500,132934190,3220,3220,3220,3220,0
|
|
20231101,180400,132934190,3220,3220,3220,3220,0
|
|
20231101,180300,132934190,3220,3220,3220,3220,0
|
|
20231101,180200,132934190,3220,3220,3220,3220,0
|
|
20231101,180100,132934190,3220,3220,3220,3220,0
|
|
20231101,180000,132934190,3220,3220,3220,3220,0
|
|
20231101,175900,132934190,3220,3220,3220,3220,0
|
|
20231101,175800,132934190,3220,3220,3220,3220,0
|
|
20231101,175700,132934190,3220,3220,3220,3220,0
|
|
20231101,175600,132934190,3220,3220,3220,3220,0
|
|
20231101,175500,132934190,3220,3220,3220,3220,0
|
|
20231101,175400,132934190,3220,3220,3220,3220,0
|
|
20231101,175300,132934190,3220,3220,3220,3220,0
|
|
20231101,175200,132934190,3220,3220,3220,3220,0
|
|
20231101,175100,132934190,3220,3220,3220,3220,0
|
|
20231101,175000,132934190,3220,3220,3220,3220,0
|
|
20231101,174900,132934190,3220,3220,3220,3220,0
|
|
20231101,174800,132934190,3220,3220,3220,3220,0
|
|
20231101,174700,132934190,3220,3220,3220,3220,0
|
|
20231101,174600,132934190,3220,3220,3220,3220,0
|
|
20231101,174500,132934190,3220,3220,3220,3220,889
|
|
20231101,174400,132934190,3220,3220,3220,3220,0
|
|
20231101,174300,132934190,3220,3220,3220,3220,0
|
|
20231101,174200,132934190,3220,3220,3220,3220,0
|
|
20231101,174100,132934190,3220,3220,3220,3220,0
|
|
20231101,174000,132934190,3220,3220,3220,3220,0
|
|
20231101,173900,132934190,3220,3220,3220,3220,0
|
|
20231101,173800,132934190,3220,3220,3220,3220,0
|
|
20231101,173700,132934190,3220,3220,3220,3220,0
|
|
20231101,173600,132934190,3220,3220,3220,3220,0
|
|
20231101,173500,132934190,3220,3220,3220,3220,0
|
|
20231101,173400,132934190,3220,3220,3220,3220,0
|
|
20231101,173300,132934190,3220,3220,3220,3220,0
|
|
20231101,173200,132934190,3220,3220,3220,3220,0
|
|
20231101,173100,132934190,3220,3220,3220,3220,0
|
|
20231101,173000,132934190,3220,3220,3220,3220,0
|
|
20231101,172900,132934190,3220,3220,3220,3220,0
|
|
20231101,172800,132934190,3220,3220,3220,3220,0
|
|
20231101,172700,132934190,3220,3220,3220,3220,0
|
|
20231101,172600,132934190,3220,3220,3220,3220,0
|
|
20231101,172500,132934190,3220,3220,3220,3220,0
|
|
20231101,172400,132934190,3220,3220,3220,3220,0
|
|
20231101,172300,132934190,3220,3220,3220,3220,0
|
|
20231101,172200,132934190,3220,3220,3220,3220,0
|
|
20231101,172100,132934190,3220,3220,3220,3220,0
|
|
20231101,172000,132934190,3220,3220,3220,3220,0
|
|
20231101,171900,132934190,3220,3220,3220,3220,0
|
|
20231101,171800,132934190,3220,3220,3220,3220,0
|
|
20231101,171700,132934190,3220,3220,3220,3220,0
|
|
20231101,171600,132934190,3220,3220,3220,3220,0
|
|
20231101,171500,132934190,3220,3220,3220,3220,889
|
|
20231101,171400,132934190,3220,3220,3220,3220,0
|
|
20231101,171300,132934190,3220,3220,3220,3220,0
|
|
20231101,171200,132934190,3220,3220,3220,3220,0
|
|
20231101,171100,132934190,3220,3220,3220,3220,0
|
|
20231101,171000,132934190,3220,3220,3220,3220,0
|
|
20231101,170900,132934190,3220,3220,3220,3220,0
|
|
20231101,170800,132934190,3220,3220,3220,3220,0
|
|
20231101,170700,132934190,3220,3220,3220,3220,0
|
|
20231101,170600,132934190,3220,3220,3220,3220,0
|
|
20231101,170500,132934190,3220,3220,3220,3220,0
|
|
20231101,170400,132934190,3220,3220,3220,3220,0
|
|
20231101,170300,132934190,3220,3220,3220,3220,0
|
|
20231101,170200,132934190,3220,3220,3220,3220,0
|
|
20231101,170100,132934190,3220,3220,3220,3220,0
|
|
20231101,170000,132934190,3220,3220,3220,3220,0
|
|
20231101,165900,132934190,3220,3220,3220,3220,0
|
|
20231101,165800,132934190,3220,3220,3220,3220,0
|
|
20231101,165700,132934190,3220,3220,3220,3220,0
|
|
20231101,165600,132934190,3220,3220,3220,3220,0
|
|
20231101,165500,132934190,3220,3220,3220,3220,0
|
|
20231101,165400,132934190,3220,3220,3220,3220,0
|
|
20231101,165300,132934190,3220,3220,3220,3220,0
|
|
20231101,165200,132934190,3220,3220,3220,3220,0
|
|
20231101,165100,132934190,3220,3220,3220,3220,0
|
|
20231101,165000,132934190,3220,3220,3220,3220,0
|
|
20231101,164900,132934190,3220,3220,3220,3220,0
|
|
20231101,164800,132934190,3220,3220,3220,3220,0
|
|
20231101,164700,132934190,3220,3220,3220,3220,0
|
|
20231101,164600,132934190,3220,3220,3220,3220,0
|
|
20231101,164500,132934190,3220,3220,3220,3220,889
|
|
20231101,164400,132934190,3220,3220,3220,3220,0
|
|
20231101,164300,132934190,3220,3220,3220,3220,0
|
|
20231101,164200,132934190,3220,3220,3220,3220,0
|
|
20231101,164100,132934190,3220,3220,3220,3220,0
|
|
20231101,164000,132934190,3220,3220,3220,3220,0
|
|
20231101,163900,132934190,3220,3220,3220,3220,0
|
|
20231101,163800,132934190,3220,3220,3220,3220,0
|
|
20231101,163700,132934190,3220,3220,3220,3220,0
|
|
20231101,163600,132934190,3220,3220,3220,3220,0
|
|
20231101,163500,132934190,3220,3220,3220,3220,0
|
|
20231101,163400,132934190,3220,3220,3220,3220,0
|
|
20231101,163300,132934190,3220,3220,3220,3220,0
|
|
20231101,163200,132934190,3220,3220,3220,3220,0
|
|
20231101,163100,132934190,3220,3220,3220,3220,0
|
|
20231101,163000,132934190,3220,3220,3220,3220,0
|
|
20231101,162900,132934190,3220,3220,3220,3220,0
|
|
20231101,162800,132934190,3220,3220,3220,3220,0
|
|
20231101,162700,132934190,3220,3220,3220,3220,0
|
|
20231101,162600,132934190,3220,3220,3220,3220,0
|
|
20231101,162500,132934190,3220,3220,3220,3220,0
|
|
20231101,162400,132934190,3220,3220,3220,3220,0
|
|
20231101,162300,132934190,3220,3220,3220,3220,0
|
|
20231101,162200,132934190,3220,3220,3220,3220,0
|
|
20231101,162100,132934190,3220,3220,3220,3220,0
|
|
20231101,162000,132934190,3220,3220,3220,3220,0
|
|
20231101,161900,132934190,3220,3220,3220,3220,0
|
|
20231101,161800,132934190,3220,3220,3220,3220,0
|
|
20231101,161700,132934190,3220,3220,3220,3220,0
|
|
20231101,161600,132934190,3220,3220,3220,3220,0
|
|
20231101,161500,132934190,3220,3220,3220,3220,889
|
|
20231101,161400,132934190,3220,3220,3220,3220,0
|
|
20231101,161300,132934190,3220,3220,3220,3220,0
|
|
20231101,161200,132934190,3220,3220,3220,3220,0
|
|
20231101,161100,132934190,3220,3220,3220,3220,0
|
|
20231101,161000,132934190,3220,3220,3220,3220,0
|
|
20231101,160900,132934190,3220,3220,3220,3220,0
|
|
20231101,160800,132934190,3220,3220,3220,3220,0
|
|
20231101,160700,132934190,3220,3220,3220,3220,0
|
|
20231101,160600,132934190,3220,3220,3220,3220,0
|
|
20231101,160500,132934190,3220,3220,3220,3220,0
|
|
20231101,160400,132934190,3220,3220,3220,3220,0
|
|
20231101,160300,132934190,3220,3220,3220,3220,0
|
|
20231101,160200,132934190,3220,3220,3220,3220,0
|
|
20231101,160100,132934190,3220,3220,3220,3220,0
|
|
20231101,160000,132934190,3220,3220,3220,3220,0
|
|
20231101,155900,132934190,3220,3220,3220,3220,0
|
|
20231101,155800,132934190,3220,3220,3220,3220,0
|
|
20231101,155700,132934190,3220,3220,3220,3220,0
|
|
20231101,155600,132934190,3220,3220,3220,3220,0
|
|
20231101,155500,132934190,3220,3220,3220,3220,0
|
|
20231101,155400,132934190,3220,3220,3220,3220,0
|
|
20231101,155300,132934190,3220,3220,3220,3220,0
|
|
20231101,155200,132934190,3220,3220,3220,3220,0
|
|
20231101,155100,132934190,3220,3220,3220,3220,0
|
|
20231101,155000,132934190,3220,3220,3220,3220,0
|
|
20231101,154900,132934190,3220,3220,3220,3220,0
|
|
20231101,154800,132934190,3220,3220,3220,3220,0
|
|
20231101,154700,132934190,3220,3220,3220,3220,0
|
|
20231101,154600,132934190,3220,3220,3220,3220,0
|
|
20231101,154500,132934190,3220,3220,3220,3220,889
|
|
20231101,154400,132934190,3220,3220,3220,3220,0
|
|
20231101,154300,132934190,3220,3220,3220,3220,0
|
|
20231101,154200,132934190,3220,3220,3220,3220,0
|
|
20231101,154100,132934190,3220,3220,3220,3220,0
|
|
20231101,154000,132934190,3220,3220,3220,3220,0
|
|
20231101,153900,132934190,3220,3220,3220,3220,0
|
|
20231101,153800,132934190,3220,3220,3220,3220,0
|
|
20231101,153700,132934190,3220,3220,3220,3220,0
|
|
20231101,153600,132934190,3220,3220,3220,3220,0
|
|
20231101,153500,132934190,3220,3220,3220,3220,0
|
|
20231101,153400,132934190,3220,3220,3220,3220,0
|
|
20231101,153300,132934190,3220,3220,3220,3220,0
|
|
20231101,153200,132934190,3220,3220,3220,3220,0
|
|
20231101,153100,132934190,3220,3220,3220,3220,0
|
|
20231101,153000,132934190,3220,3220,3220,3220,889
|
|
20231101,152900,130071610,3225,3225,3225,3225,0
|
|
20231101,152800,130071610,3225,3225,3225,3225,0
|
|
20231101,152700,130071610,3225,3225,3225,3225,0
|
|
20231101,152600,130071610,3225,3225,3225,3225,0
|
|
20231101,152500,130071610,3225,3225,3225,3225,0
|
|
20231101,152400,130071610,3225,3225,3225,3225,0
|
|
20231101,152300,130071610,3225,3225,3225,3225,0
|
|
20231101,152200,130071610,3225,3225,3225,3225,0
|
|
20231101,152100,130071610,3225,3225,3225,3225,0
|
|
20231101,152000,130071610,3225,3225,3225,3225,0
|
|
20231101,151900,130071610,3225,3225,3225,3225,20
|
|
20231101,151800,130007110,3225,3225,3225,3225,43
|
|
20231101,151700,129868435,3225,3215,3225,3215,356
|
|
20231101,151600,128722955,3220,3225,3225,3220,87
|
|
20231101,151500,128442640,3225,3220,3225,3220,422
|
|
20231101,151400,127083705,3225,3225,3225,3220,38
|
|
20231101,151300,126961165,3225,3220,3225,3220,66
|
|
20231101,151200,126748330,3225,3220,3225,3220,402
|
|
20231101,151100,125453695,3225,3225,3225,3220,260
|
|
20231101,151000,124615200,3225,3225,3225,3220,61
|
|
20231101,150900,124418480,3215,3225,3225,3215,51
|
|
20231101,150800,124254015,3215,3220,3225,3215,809
|
|
20231101,150700,121650710,3225,3225,3225,3215,201
|
|
20231101,150600,121003785,3215,3215,3215,3215,1
|
|
20231101,150500,121000570,3215,3215,3215,3215,201
|
|
20231101,150400,120354355,3215,3215,3215,3215,71
|
|
20231101,150300,120126090,3220,3220,3220,3220,431
|
|
20231101,150200,118738270,3215,3220,3220,3215,2009
|
|
20231101,150100,112269295,3225,3225,3225,3220,162
|
|
20231101,150000,111746850,3220,3220,3220,3220,4
|
|
20231101,145900,111733970,3225,3225,3225,3225,10
|
|
20231101,145800,111701720,3220,3220,3220,3220,200
|
|
20231101,145700,111057720,3225,3225,3225,3225,0
|
|
20231101,145600,111057720,3225,3220,3225,3220,160
|
|
20231101,145500,110542220,3220,3220,3220,3220,0
|
|
20231101,145400,110542220,3220,3220,3220,3220,190
|
|
20231101,145300,109930420,3225,3225,3225,3225,0
|
|
20231101,145200,109930420,3225,3225,3225,3225,34
|
|
20231101,145100,109820770,3225,3225,3225,3225,8
|
|
20231101,145000,109794970,3225,3225,3225,3225,0
|
|
20231101,144900,109794970,3225,3225,3225,3225,1
|
|
20231101,144800,109791745,3225,3225,3225,3225,18
|
|
20231101,144700,109733695,3225,3225,3225,3225,0
|
|
20231101,144600,109733695,3225,3225,3225,3225,0
|
|
20231101,144500,109733695,3225,3225,3225,3225,0
|
|
20231101,144400,109733695,3225,3225,3225,3225,0
|
|
20231101,144300,109733695,3225,3225,3225,3225,0
|
|
20231101,144200,109733695,3225,3225,3225,3225,26
|
|
20231101,144100,109649845,3225,3225,3225,3225,0
|
|
20231101,144000,109649845,3225,3225,3225,3225,0
|
|
20231101,143900,109649845,3225,3225,3225,3225,0
|
|
20231101,143800,109649845,3225,3225,3225,3225,20
|
|
20231101,143700,109585345,3225,3225,3225,3225,0
|
|
20231101,143600,109585345,3225,3225,3225,3225,1
|
|
20231101,143500,109582120,3225,3225,3225,3225,0
|
|
20231101,143400,109582120,3225,3225,3225,3225,0
|
|
20231101,143300,109582120,3225,3225,3225,3225,0
|
|
20231101,143200,109582120,3225,3225,3225,3225,0
|
|
20231101,143100,109582120,3225,3225,3225,3225,0
|
|
20231101,143000,109582120,3225,3225,3225,3225,0
|
|
20231101,142900,109582120,3225,3225,3225,3225,0
|
|
20231101,142800,109582120,3225,3225,3225,3225,0
|
|
20231101,142700,109582120,3225,3225,3225,3225,0
|
|
20231101,142600,109582120,3225,3225,3225,3225,0
|
|
20231101,142500,109582120,3225,3225,3225,3225,0
|
|
20231101,142400,109582120,3225,3225,3225,3225,0
|
|
20231101,142300,109582120,3225,3225,3225,3225,0
|
|
20231101,142200,109582120,3225,3225,3225,3225,32
|
|
20231101,142100,109478920,3225,3225,3225,3225,201
|
|
20231101,142000,108830695,3225,3225,3225,3225,1
|
|
20231101,141900,108827470,3225,3225,3225,3225,32
|
|
20231101,141800,108724270,3220,3220,3220,3220,0
|
|
20231101,141700,108724270,3220,3220,3220,3220,15
|
|
20231101,141600,108675970,3220,3220,3220,3220,0
|
|
20231101,141500,108675970,3220,3220,3220,3220,0
|
|
20231101,141400,108675970,3220,3220,3220,3220,0
|
|
20231101,141300,108675970,3220,3220,3220,3220,0
|
|
20231101,141200,108675970,3220,3220,3220,3220,0
|
|
20231101,141100,108675970,3220,3220,3220,3220,0
|
|
20231101,141000,108675970,3220,3220,3220,3220,0
|
|
20231101,140900,108675970,3220,3225,3225,3220,61
|
|
20231101,140800,108479545,3220,3220,3220,3220,0
|
|
20231101,140700,108479545,3220,3220,3220,3220,0
|
|
20231101,140600,108479545,3220,3220,3220,3220,1117
|
|
20231101,140500,104882805,3220,3220,3220,3220,0
|
|
20231101,140400,104882805,3220,3220,3220,3220,0
|
|
20231101,140300,104882805,3220,3220,3225,3220,2105
|
|
20231101,140200,98103480,3220,3220,3220,3220,0
|
|
20231101,140100,98103480,3220,3220,3220,3220,0
|
|
20231101,140000,98103480,3220,3220,3220,3220,0
|
|
20231101,135900,98103480,3220,3220,3220,3220,0
|
|
20231101,135800,98103480,3220,3220,3220,3220,0
|
|
20231101,135700,98103480,3220,3220,3220,3220,0
|
|
20231101,135600,98103480,3220,3220,3220,3220,0
|
|
20231101,135500,98103480,3220,3220,3220,3220,0
|
|
20231101,135400,98103480,3220,3220,3220,3220,0
|
|
20231101,135300,98103480,3220,3220,3220,3220,5
|
|
20231101,135200,98087380,3225,3225,3225,3225,23
|
|
20231101,135100,98013205,3225,3225,3225,3225,0
|
|
20231101,135000,98013205,3225,3225,3225,3225,0
|
|
20231101,134900,98013205,3225,3225,3225,3225,3
|
|
20231101,134800,98003530,3225,3225,3225,3225,150
|
|
20231101,134700,97519780,3225,3225,3225,3225,0
|
|
20231101,134600,97519780,3225,3225,3225,3225,55
|
|
20231101,134500,97342405,3220,3220,3220,3220,2
|
|
20231101,134400,97335965,3225,3225,3225,3225,18
|
|
20231101,134300,97277915,3220,3220,3220,3220,0
|
|
20231101,134200,97277915,3220,3220,3220,3220,0
|
|
20231101,134100,97277915,3220,3220,3220,3220,50
|
|
20231101,134000,97116915,3220,3220,3220,3220,0
|
|
20231101,133900,97116915,3220,3220,3220,3220,50
|
|
20231101,133800,96955915,3220,3220,3220,3220,0
|
|
20231101,133700,96955915,3220,3225,3225,3220,80
|
|
20231101,133600,96698015,3225,3220,3225,3220,937
|
|
20231101,133500,93680195,3220,3220,3220,3220,0
|
|
20231101,133400,93680195,3220,3220,3220,3220,0
|
|
20231101,133300,93680195,3220,3220,3220,3220,0
|
|
20231101,133200,93680195,3220,3220,3225,3220,9
|
|
20231101,133100,93651210,3220,3220,3220,3220,4
|
|
20231101,133000,93638330,3220,3220,3220,3220,58
|
|
20231101,132900,93451570,3220,3225,3225,3220,65
|
|
20231101,132800,93241965,3220,3220,3220,3220,8
|
|
20231101,132700,93216205,3220,3220,3220,3220,4
|
|
20231101,132600,93203325,3220,3220,3220,3220,4
|
|
20231101,132500,93190445,3220,3220,3220,3220,8
|
|
20231101,132400,93164685,3225,3220,3225,3220,104
|
|
20231101,132300,92829305,3220,3220,3220,3220,8
|
|
20231101,132200,92803545,3225,3220,3225,3220,104
|
|
20231101,132100,92468165,3220,3220,3220,3220,8
|
|
20231101,132000,92442405,3220,3220,3220,3220,4
|
|
20231101,131900,92429525,3220,3220,3220,3220,8
|
|
20231101,131800,92403765,3225,3220,3225,3220,5
|
|
20231101,131700,92387660,3220,3220,3220,3220,8
|
|
20231101,131600,92361900,3225,3220,3225,3220,9
|
|
20231101,131500,92332895,3220,3220,3220,3220,8
|
|
20231101,131400,92307135,3220,3220,3220,3220,4
|
|
20231101,131300,92294255,3220,3220,3220,3220,8
|
|
20231101,131200,92268495,3220,3220,3220,3220,4
|
|
20231101,131100,92255615,3220,3220,3220,3220,4
|
|
20231101,131000,92242735,3220,3220,3220,3220,8
|
|
20231101,130900,92216975,3220,3220,3220,3220,5
|
|
20231101,130800,92200875,3220,3220,3225,3220,14
|
|
20231101,130700,92155765,3220,3220,3220,3220,4
|
|
20231101,130600,92142885,3220,3225,3225,3220,237
|
|
20231101,130500,91378580,3225,3225,3225,3225,104
|
|
20231101,130400,91043180,3225,3225,3225,3225,8
|
|
20231101,130300,91017380,3225,3225,3225,3225,4
|
|
20231101,130200,91004480,3225,3225,3225,3225,5
|
|
20231101,130100,90988355,3230,3230,3230,3230,0
|
|
20231101,130000,90988355,3230,3230,3230,3230,0
|
|
20231101,125900,90988355,3230,3225,3230,3225,327
|
|
20231101,125800,89933655,3230,3230,3230,3230,1
|
|
20231101,125700,89930425,3230,3230,3230,3230,35
|
|
20231101,125600,89817375,3230,3230,3230,3230,0
|
|
20231101,125500,89817375,3230,3230,3230,3230,0
|
|
20231101,125400,89817375,3230,3230,3230,3230,1
|
|
20231101,125300,89814145,3225,3225,3225,3225,50
|
|
20231101,125200,89652895,3225,3225,3225,3225,0
|
|
20231101,125100,89652895,3225,3225,3225,3225,50
|
|
20231101,125000,89491645,3230,3230,3230,3230,2
|
|
20231101,124900,89485185,3225,3225,3225,3225,100
|
|
20231101,124800,89162685,3225,3225,3225,3225,0
|
|
20231101,124700,89162685,3225,3225,3225,3225,0
|
|
20231101,124600,89162685,3225,3225,3225,3225,0
|
|
20231101,124500,89162685,3225,3225,3225,3225,0
|
|
20231101,124400,89162685,3225,3225,3225,3225,0
|
|
20231101,124300,89162685,3225,3225,3225,3225,0
|
|
20231101,124200,89162685,3225,3225,3225,3225,0
|
|
20231101,124100,89162685,3225,3225,3225,3225,0
|
|
20231101,124000,89162685,3225,3225,3225,3225,0
|
|
20231101,123900,89162685,3225,3225,3225,3225,9
|
|
20231101,123800,89133660,3230,3230,3230,3230,106
|
|
20231101,123700,88791280,3230,3230,3230,3230,112
|
|
20231101,123600,88429520,3230,3230,3230,3230,19
|
|
20231101,123500,88368150,3230,3230,3230,3230,0
|
|
20231101,123400,88368150,3230,3230,3230,3230,2
|
|
20231101,123300,88361690,3220,3220,3220,3220,0
|
|
20231101,123200,88361690,3220,3220,3220,3220,0
|
|
20231101,123100,88361690,3220,3220,3220,3220,7
|
|
20231101,123000,88339150,3220,3220,3220,3220,10
|
|
20231101,122900,88306950,3220,3220,3220,3220,50
|
|
20231101,122800,88145950,3230,3230,3230,3230,0
|
|
20231101,122700,88145950,3230,3230,3230,3230,0
|
|
20231101,122600,88145950,3230,3230,3230,3230,3
|
|
20231101,122500,88136260,3220,3220,3220,3220,111
|
|
20231101,122400,87778840,3230,3230,3230,3230,0
|
|
20231101,122300,87778840,3230,3230,3230,3230,0
|
|
20231101,122200,87778840,3230,3230,3230,3230,0
|
|
20231101,122100,87778840,3230,3220,3230,3220,121
|
|
20231101,122000,87389150,3230,3230,3230,3230,0
|
|
20231101,121900,87389150,3230,3230,3230,3230,0
|
|
20231101,121800,87389150,3230,3220,3230,3220,1679
|
|
20231101,121700,81981960,3225,3230,3230,3225,2065
|
|
20231101,121600,75322235,3230,3225,3230,3225,388
|
|
20231101,121500,74070760,3230,3230,3230,3230,0
|
|
20231101,121400,74070760,3230,3230,3230,3230,543
|
|
20231101,121300,72316870,3230,3230,3230,3230,3
|
|
20231101,121200,72307180,3230,3230,3230,3230,0
|
|
20231101,121100,72307180,3230,3230,3230,3230,62
|
|
20231101,121000,72106920,3230,3230,3230,3230,6
|
|
20231101,120900,72087540,3230,3230,3230,3230,0
|
|
20231101,120800,72087540,3230,3230,3230,3230,1
|
|
20231101,120700,72084310,3230,3230,3230,3230,0
|
|
20231101,120600,72084310,3230,3230,3230,3230,0
|
|
20231101,120500,72084310,3230,3230,3230,3230,0
|
|
20231101,120400,72084310,3230,3230,3230,3230,0
|
|
20231101,120300,72084310,3230,3230,3230,3230,0
|
|
20231101,120200,72084310,3230,3230,3230,3230,22
|
|
20231101,120100,72013250,3230,3230,3230,3230,0
|
|
20231101,120000,72013250,3230,3230,3230,3230,50
|
|
20231101,115900,71851750,3230,3230,3230,3230,0
|
|
20231101,115800,71851750,3230,3230,3230,3230,0
|
|
20231101,115700,71851750,3230,3230,3230,3230,0
|
|
20231101,115600,71851750,3230,3230,3230,3230,0
|
|
20231101,115500,71851750,3230,3230,3230,3230,91
|
|
20231101,115400,71557820,3230,3230,3230,3230,153
|
|
20231101,115300,71063630,3225,3225,3225,3225,1108
|
|
20231101,115200,67490330,3225,3225,3225,3225,1
|
|
20231101,115100,67487105,3225,3225,3225,3225,136
|
|
20231101,115000,67048505,3225,3225,3225,3225,1
|
|
20231101,114900,67045280,3225,3225,3225,3225,0
|
|
20231101,114800,67045280,3225,3220,3225,3220,36
|
|
20231101,114700,66929185,3225,3225,3225,3225,0
|
|
20231101,114600,66929185,3225,3225,3225,3225,0
|
|
20231101,114500,66929185,3225,3225,3225,3225,0
|
|
20231101,114400,66929185,3225,3225,3225,3225,0
|
|
20231101,114300,66929185,3225,3225,3225,3225,100
|
|
20231101,114200,66606685,3225,3225,3225,3225,0
|
|
20231101,114100,66606685,3225,3225,3225,3225,0
|
|
20231101,114000,66606685,3225,3225,3225,3225,0
|
|
20231101,113900,66606685,3225,3225,3225,3225,25
|
|
20231101,113800,66526060,3225,3225,3225,3225,2
|
|
20231101,113700,66519610,3225,3225,3225,3225,1
|
|
20231101,113600,66516385,3225,3225,3225,3225,0
|
|
20231101,113500,66516385,3225,3225,3225,3225,2
|
|
20231101,113400,66509935,3225,3225,3225,3225,0
|
|
20231101,113300,66509935,3225,3225,3225,3225,0
|
|
20231101,113200,66509935,3225,3225,3225,3225,0
|
|
20231101,113100,66509935,3225,3225,3225,3225,1
|
|
20231101,113000,66506710,3225,3225,3225,3225,1
|
|
20231101,112900,66503485,3225,3225,3225,3225,4
|
|
20231101,112800,66490585,3225,3225,3225,3225,0
|
|
20231101,112700,66490585,3225,3225,3225,3225,0
|
|
20231101,112600,66490585,3225,3225,3225,3225,18
|
|
20231101,112500,66432535,3225,3225,3225,3225,1
|
|
20231101,112400,66429310,3225,3225,3225,3225,0
|
|
20231101,112300,66429310,3225,3225,3225,3225,0
|
|
20231101,112200,66429310,3225,3225,3225,3225,0
|
|
20231101,112100,66429310,3225,3225,3225,3225,168
|
|
20231101,112000,65887510,3225,3225,3225,3225,0
|
|
20231101,111900,65887510,3225,3225,3225,3225,3
|
|
20231101,111800,65877835,3225,3225,3225,3225,0
|
|
20231101,111700,65877835,3225,3225,3225,3225,0
|
|
20231101,111600,65877835,3225,3225,3225,3225,0
|
|
20231101,111500,65877835,3225,3225,3225,3225,2
|
|
20231101,111400,65871385,3225,3225,3225,3225,1
|
|
20231101,111300,65868160,3225,3225,3225,3225,45
|
|
20231101,111200,65723035,3225,3225,3225,3225,16
|
|
20231101,111100,65671435,3225,3225,3225,3225,1
|
|
20231101,111000,65668210,3225,3225,3225,3225,0
|
|
20231101,110900,65668210,3225,3225,3225,3225,0
|
|
20231101,110800,65668210,3225,3225,3225,3225,34
|
|
20231101,110700,65558560,3225,3225,3225,3225,0
|
|
20231101,110600,65558560,3225,3225,3225,3225,0
|
|
20231101,110500,65558560,3225,3225,3225,3225,0
|
|
20231101,110400,65558560,3225,3225,3225,3225,0
|
|
20231101,110300,65558560,3225,3225,3225,3225,699
|
|
20231101,110200,63304285,3230,3230,3230,3230,119
|
|
20231101,110100,62919915,3230,3230,3230,3230,1
|
|
20231101,110000,62916685,3230,3230,3230,3230,0
|
|
20231101,105900,62916685,3230,3230,3230,3230,15
|
|
20231101,105800,62868235,3225,3220,3225,3220,462
|
|
20231101,105700,61379690,3225,3220,3225,3220,971
|
|
20231101,105600,58251515,3220,3220,3220,3220,500
|
|
20231101,105500,56641515,3225,3225,3225,3225,0
|
|
20231101,105400,56641515,3225,3225,3225,3225,10
|
|
20231101,105300,56609265,3225,3225,3225,3225,3
|
|
20231101,105200,56599590,3225,3225,3225,3225,7
|
|
20231101,105100,56577015,3220,3220,3220,3220,0
|
|
20231101,105000,56577015,3220,3220,3220,3220,0
|
|
20231101,104900,56577015,3220,3220,3220,3220,118
|
|
20231101,104800,56197055,3220,3220,3220,3220,0
|
|
20231101,104700,56197055,3220,3220,3220,3220,500
|
|
20231101,104600,54587055,3220,3220,3220,3220,0
|
|
20231101,104500,54587055,3220,3220,3220,3220,0
|
|
20231101,104400,54587055,3220,3220,3220,3220,0
|
|
20231101,104300,54587055,3220,3220,3220,3220,0
|
|
20231101,104200,54587055,3220,3220,3220,3220,0
|
|
20231101,104100,54587055,3220,3220,3220,3220,0
|
|
20231101,104000,54587055,3220,3220,3220,3220,0
|
|
20231101,103900,54587055,3220,3220,3220,3220,0
|
|
20231101,103800,54587055,3220,3220,3220,3220,0
|
|
20231101,103700,54587055,3220,3225,3225,3220,79
|
|
20231101,103600,54332325,3225,3225,3225,3225,0
|
|
20231101,103500,54332325,3225,3225,3225,3225,1
|
|
20231101,103400,54329100,3220,3220,3220,3220,100
|
|
20231101,103300,54007100,3225,3225,3225,3225,0
|
|
20231101,103200,54007100,3225,3225,3225,3225,0
|
|
20231101,103100,54007100,3225,3225,3225,3225,0
|
|
20231101,103000,54007100,3225,3225,3225,3225,14
|
|
20231101,102900,53961950,3225,3225,3225,3225,225
|
|
20231101,102800,53236325,3225,3225,3225,3225,14
|
|
20231101,102700,53191175,3225,3225,3225,3225,0
|
|
20231101,102600,53191175,3225,3225,3225,3225,0
|
|
20231101,102500,53191175,3225,3230,3230,3225,23
|
|
20231101,102400,53116920,3230,3230,3230,3230,1
|
|
20231101,102300,53113690,3230,3230,3230,3230,2
|
|
20231101,102200,53107230,3230,3230,3230,3230,0
|
|
20231101,102100,53107230,3230,3230,3230,3230,31
|
|
20231101,102000,53007100,3230,3230,3230,3230,0
|
|
20231101,101900,53007100,3230,3225,3230,3225,425
|
|
20231101,101800,51634360,3225,3225,3225,3225,0
|
|
20231101,101700,51634360,3225,3220,3225,3220,132
|
|
20231101,101600,51209310,3220,3220,3220,3220,300
|
|
20231101,101500,50243310,3225,3225,3225,3225,34
|
|
20231101,101400,50133660,3230,3230,3230,3230,0
|
|
20231101,101300,50133660,3230,3215,3230,3215,1718
|
|
20231101,101200,44600855,3215,3215,3220,3215,354
|
|
20231101,101100,43462210,3215,3215,3215,3215,0
|
|
20231101,101000,43462210,3215,3220,3220,3215,2
|
|
20231101,100900,43455775,3215,3215,3215,3215,0
|
|
20231101,100800,43455775,3215,3220,3220,3215,211
|
|
20231101,100700,42777405,3215,3215,3215,3215,0
|
|
20231101,100600,42777405,3215,3215,3215,3215,0
|
|
20231101,100500,42777405,3215,3215,3215,3215,0
|
|
20231101,100400,42777405,3215,3215,3215,3215,0
|
|
20231101,100300,42777405,3215,3215,3215,3215,0
|
|
20231101,100200,42777405,3215,3215,3215,3215,0
|
|
20231101,100100,42777405,3215,3215,3215,3215,215
|
|
20231101,100000,42086180,3215,3215,3215,3215,0
|
|
20231101,095900,42086180,3215,3215,3215,3215,728
|
|
20231101,095800,39745660,3220,3220,3220,3220,0
|
|
20231101,095700,39745660,3220,3220,3220,3220,12
|
|
20231101,095600,39707020,3220,3220,3220,3220,0
|
|
20231101,095500,39707020,3220,3220,3220,3220,0
|
|
20231101,095400,39707020,3220,3220,3220,3220,10
|
|
20231101,095300,39674820,3215,3220,3220,3215,948
|
|
20231101,095200,36624100,3225,3225,3225,3225,30
|
|
20231101,095100,36527350,3225,3225,3225,3225,0
|
|
20231101,095000,36527350,3225,3225,3225,3225,770
|
|
20231101,094900,34044100,3235,3235,3235,3235,10
|
|
20231101,094800,34011750,3235,3235,3235,3235,0
|
|
20231101,094700,34011750,3235,3230,3235,3230,110
|
|
20231101,094600,33656000,3235,3235,3235,3235,95
|
|
20231101,094500,33348675,3235,3235,3235,3235,0
|
|
20231101,094400,33348675,3235,3235,3235,3235,5
|
|
20231101,094300,33332500,3235,3235,3235,3235,36
|
|
20231101,094200,33216040,3235,3230,3235,3230,1139
|
|
20231101,094100,29533435,3230,3230,3230,3230,33
|
|
20231101,094000,29426845,3230,3230,3230,3230,0
|
|
20231101,093900,29426845,3230,3230,3230,3230,0
|
|
20231101,093800,29426845,3230,3230,3230,3230,11
|
|
20231101,093700,29391315,3230,3230,3230,3230,61
|
|
20231101,093600,29194285,3230,3225,3230,3220,265
|
|
20231101,093500,28339410,3225,3225,3225,3225,8
|
|
20231101,093400,28313610,3225,3225,3225,3215,1513
|
|
20231101,093300,23443715,3225,3230,3230,3225,1567
|
|
20231101,093200,18390135,3230,3230,3230,3230,2
|
|
20231101,093100,18383675,3230,3230,3230,3230,76
|
|
20231101,093000,18138195,3230,3230,3230,3230,104
|
|
20231101,092900,17802275,3230,3230,3230,3230,0
|
|
20231101,092800,17802275,3230,3230,3230,3230,914
|
|
20231101,092700,14850055,3230,3230,3230,3230,2
|
|
20231101,092600,14843595,3230,3225,3230,3225,208
|
|
20231101,092500,14172755,3230,3230,3230,3230,0
|
|
20231101,092400,14172755,3230,3230,3230,3230,1
|
|
20231101,092300,14169525,3230,3230,3230,3230,85
|
|
20231101,092200,13894975,3235,3235,3235,3235,6
|
|
20231101,092100,13875565,3235,3235,3235,3235,22
|
|
20231101,092000,13804395,3235,3235,3235,3230,44
|
|
20231101,091900,13662065,3235,3235,3235,3235,1
|
|
20231101,091800,13658830,3235,3235,3235,3235,10
|
|
20231101,091700,13626480,3230,3230,3230,3230,0
|
|
20231101,091600,13626480,3230,3235,3235,3230,90
|
|
20231101,091500,13335480,3230,3230,3230,3230,0
|
|
20231101,091400,13335480,3230,3235,3235,3230,3
|
|
20231101,091300,13325780,3235,3240,3240,3235,205
|
|
20231101,091200,12662405,3240,3235,3240,3235,214
|
|
20231101,091100,11969715,3235,3235,3235,3235,54
|
|
20231101,091000,11795025,3235,3240,3240,3235,53
|
|
20231101,090900,11623535,3240,3240,3240,3240,5
|
|
20231101,090800,11607335,3240,3230,3240,3230,61
|
|
20231101,090700,11409735,3220,3220,3220,3220,19
|
|
20231101,090600,11348555,3230,3230,3230,3230,2
|
|
20231101,090500,11342095,3235,3225,3235,3210,1377
|
|
20231101,090400,6905300,3225,3225,3225,3225,0
|
|
20231101,090300,6905300,3225,3225,3225,3225,195
|
|
20231101,090200,6276425,3230,3230,3230,3230,4
|
|
20231101,090100,6263505,3230,3230,3230,3230,0
|
|
20231101,090000,6263505,3230,3225,3230,3225,1942
|