677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201400,258048895,3235,3235,3235,3235,5647
|
|
20231102,201300,258048895,3235,3235,3235,3235,0
|
|
20231102,201200,258048895,3235,3235,3235,3235,0
|
|
20231102,201100,258048895,3235,3235,3235,3235,0
|
|
20231102,201000,258048895,3235,3235,3235,3235,0
|
|
20231102,200900,258048895,3235,3235,3235,3235,0
|
|
20231102,200800,258048895,3235,3235,3235,3235,0
|
|
20231102,200700,258048895,3235,3235,3235,3235,0
|
|
20231102,200600,258048895,3235,3235,3235,3235,0
|
|
20231102,200500,258048895,3235,3235,3235,3235,0
|
|
20231102,200400,258048895,3235,3235,3235,3235,0
|
|
20231102,200300,258048895,3235,3235,3235,3235,0
|
|
20231102,200200,258048895,3235,3235,3235,3235,0
|
|
20231102,200100,258048895,3235,3235,3235,3235,0
|
|
20231102,200000,258048895,3235,3235,3235,3235,0
|
|
20231102,195900,258048895,3235,3235,3235,3235,0
|
|
20231102,195800,258048895,3235,3235,3235,3235,0
|
|
20231102,195700,258048895,3235,3235,3235,3235,0
|
|
20231102,195600,258048895,3235,3235,3235,3235,0
|
|
20231102,195500,258048895,3235,3235,3235,3235,0
|
|
20231102,195400,258048895,3235,3235,3235,3235,0
|
|
20231102,195300,258048895,3235,3235,3235,3235,0
|
|
20231102,195200,258048895,3235,3235,3235,3235,0
|
|
20231102,195100,258048895,3235,3235,3235,3235,0
|
|
20231102,195000,258048895,3235,3235,3235,3235,0
|
|
20231102,194900,258048895,3235,3235,3235,3235,0
|
|
20231102,194800,258048895,3235,3235,3235,3235,0
|
|
20231102,194700,258048895,3235,3235,3235,3235,0
|
|
20231102,194600,258048895,3235,3235,3235,3235,0
|
|
20231102,194500,258048895,3235,3235,3235,3235,0
|
|
20231102,194400,258048895,3235,3235,3235,3235,5647
|
|
20231102,194300,258048895,3235,3235,3235,3235,0
|
|
20231102,194200,258048895,3235,3235,3235,3235,0
|
|
20231102,194100,258048895,3235,3235,3235,3235,0
|
|
20231102,194000,258048895,3235,3235,3235,3235,0
|
|
20231102,193900,258048895,3235,3235,3235,3235,0
|
|
20231102,193800,258048895,3235,3235,3235,3235,0
|
|
20231102,193700,258048895,3235,3235,3235,3235,0
|
|
20231102,193600,258048895,3235,3235,3235,3235,0
|
|
20231102,193500,258048895,3235,3235,3235,3235,0
|
|
20231102,193400,258048895,3235,3235,3235,3235,0
|
|
20231102,193300,258048895,3235,3235,3235,3235,0
|
|
20231102,193200,258048895,3235,3235,3235,3235,0
|
|
20231102,193100,258048895,3235,3235,3235,3235,0
|
|
20231102,193000,258048895,3235,3235,3235,3235,0
|
|
20231102,192900,258048895,3235,3235,3235,3235,0
|
|
20231102,192800,258048895,3235,3235,3235,3235,0
|
|
20231102,192700,258048895,3235,3235,3235,3235,0
|
|
20231102,192600,258048895,3235,3235,3235,3235,0
|
|
20231102,192500,258048895,3235,3235,3235,3235,0
|
|
20231102,192400,258048895,3235,3235,3235,3235,0
|
|
20231102,192300,258048895,3235,3235,3235,3235,0
|
|
20231102,192200,258048895,3235,3235,3235,3235,0
|
|
20231102,192100,258048895,3235,3235,3235,3235,0
|
|
20231102,192000,258048895,3235,3235,3235,3235,0
|
|
20231102,191900,258048895,3235,3235,3235,3235,0
|
|
20231102,191800,258048895,3235,3235,3235,3235,0
|
|
20231102,191700,258048895,3235,3235,3235,3235,0
|
|
20231102,191600,258048895,3235,3235,3235,3235,0
|
|
20231102,191500,258048895,3235,3235,3235,3235,0
|
|
20231102,191400,258048895,3235,3235,3235,3235,5647
|
|
20231102,191300,258048895,3235,3235,3235,3235,0
|
|
20231102,191200,258048895,3235,3235,3235,3235,0
|
|
20231102,191100,258048895,3235,3235,3235,3235,0
|
|
20231102,191000,258048895,3235,3235,3235,3235,0
|
|
20231102,190900,258048895,3235,3235,3235,3235,0
|
|
20231102,190800,258048895,3235,3235,3235,3235,0
|
|
20231102,190700,258048895,3235,3235,3235,3235,0
|
|
20231102,190600,258048895,3235,3235,3235,3235,0
|
|
20231102,190500,258048895,3235,3235,3235,3235,0
|
|
20231102,190400,258048895,3235,3235,3235,3235,0
|
|
20231102,190300,258048895,3235,3235,3235,3235,0
|
|
20231102,190200,258048895,3235,3235,3235,3235,0
|
|
20231102,190100,258048895,3235,3235,3235,3235,0
|
|
20231102,190000,258048895,3235,3235,3235,3235,0
|
|
20231102,185900,258048895,3235,3235,3235,3235,0
|
|
20231102,185800,258048895,3235,3235,3235,3235,0
|
|
20231102,185700,258048895,3235,3235,3235,3235,0
|
|
20231102,185600,258048895,3235,3235,3235,3235,0
|
|
20231102,185500,258048895,3235,3235,3235,3235,0
|
|
20231102,185400,258048895,3235,3235,3235,3235,0
|
|
20231102,185300,258048895,3235,3235,3235,3235,0
|
|
20231102,185200,258048895,3235,3235,3235,3235,0
|
|
20231102,185100,258048895,3235,3235,3235,3235,0
|
|
20231102,185000,258048895,3235,3235,3235,3235,0
|
|
20231102,184900,258048895,3235,3235,3235,3235,0
|
|
20231102,184800,258048895,3235,3235,3235,3235,0
|
|
20231102,184700,258048895,3235,3235,3235,3235,0
|
|
20231102,184600,258048895,3235,3235,3235,3235,0
|
|
20231102,184500,258048895,3235,3235,3235,3235,0
|
|
20231102,184400,258048895,3235,3235,3235,3235,5647
|
|
20231102,184300,258048895,3235,3235,3235,3235,0
|
|
20231102,184200,258048895,3235,3235,3235,3235,0
|
|
20231102,184100,258048895,3235,3235,3235,3235,0
|
|
20231102,184000,258048895,3235,3235,3235,3235,0
|
|
20231102,183900,258048895,3235,3235,3235,3235,0
|
|
20231102,183800,258048895,3235,3235,3235,3235,0
|
|
20231102,183700,258048895,3235,3235,3235,3235,0
|
|
20231102,183600,258048895,3235,3235,3235,3235,0
|
|
20231102,183500,258048895,3235,3235,3235,3235,0
|
|
20231102,183400,258048895,3235,3235,3235,3235,0
|
|
20231102,183300,258048895,3235,3235,3235,3235,0
|
|
20231102,183200,258048895,3235,3235,3235,3235,0
|
|
20231102,183100,258048895,3235,3235,3235,3235,0
|
|
20231102,183000,258048895,3235,3235,3235,3235,0
|
|
20231102,182900,258048895,3235,3235,3235,3235,0
|
|
20231102,182800,258048895,3235,3235,3235,3235,0
|
|
20231102,182700,258048895,3235,3235,3235,3235,0
|
|
20231102,182600,258048895,3235,3235,3235,3235,0
|
|
20231102,182500,258048895,3235,3235,3235,3235,0
|
|
20231102,182400,258048895,3235,3235,3235,3235,0
|
|
20231102,182300,258048895,3235,3235,3235,3235,0
|
|
20231102,182200,258048895,3235,3235,3235,3235,0
|
|
20231102,182100,258048895,3235,3235,3235,3235,0
|
|
20231102,182000,258048895,3235,3235,3235,3235,0
|
|
20231102,181900,258048895,3235,3235,3235,3235,0
|
|
20231102,181800,258048895,3235,3235,3235,3235,0
|
|
20231102,181700,258048895,3235,3235,3235,3235,0
|
|
20231102,181600,258048895,3235,3235,3235,3235,0
|
|
20231102,181500,258048895,3235,3235,3235,3235,0
|
|
20231102,181400,258048895,3235,3235,3235,3235,5647
|
|
20231102,181300,258048895,3235,3235,3235,3235,0
|
|
20231102,181200,258048895,3235,3235,3235,3235,0
|
|
20231102,181100,258048895,3235,3235,3235,3235,0
|
|
20231102,181000,258048895,3235,3235,3235,3235,0
|
|
20231102,180900,258048895,3235,3235,3235,3235,0
|
|
20231102,180800,258048895,3235,3235,3235,3235,0
|
|
20231102,180700,258048895,3235,3235,3235,3235,0
|
|
20231102,180600,258048895,3235,3235,3235,3235,0
|
|
20231102,180500,258048895,3235,3235,3235,3235,0
|
|
20231102,180400,258048895,3235,3235,3235,3235,0
|
|
20231102,180300,258048895,3235,3235,3235,3235,0
|
|
20231102,180200,258048895,3235,3235,3235,3235,0
|
|
20231102,180100,258048895,3235,3235,3235,3235,0
|
|
20231102,180000,258048895,3235,3235,3235,3235,0
|
|
20231102,175900,258048895,3235,3235,3235,3235,0
|
|
20231102,175800,258048895,3235,3235,3235,3235,0
|
|
20231102,175700,258048895,3235,3235,3235,3235,0
|
|
20231102,175600,258048895,3235,3235,3235,3235,0
|
|
20231102,175500,258048895,3235,3235,3235,3235,0
|
|
20231102,175400,258048895,3235,3235,3235,3235,0
|
|
20231102,175300,258048895,3235,3235,3235,3235,0
|
|
20231102,175200,258048895,3235,3235,3235,3235,0
|
|
20231102,175100,258048895,3235,3235,3235,3235,0
|
|
20231102,175000,258048895,3235,3235,3235,3235,0
|
|
20231102,174900,258048895,3235,3235,3235,3235,0
|
|
20231102,174800,258048895,3235,3235,3235,3235,0
|
|
20231102,174700,258048895,3235,3235,3235,3235,0
|
|
20231102,174600,258048895,3235,3235,3235,3235,0
|
|
20231102,174500,258048895,3235,3235,3235,3235,0
|
|
20231102,174400,258048895,3235,3235,3235,3235,5647
|
|
20231102,174300,258048895,3235,3235,3235,3235,0
|
|
20231102,174200,258048895,3235,3235,3235,3235,0
|
|
20231102,174100,258048895,3235,3235,3235,3235,0
|
|
20231102,174000,258048895,3235,3235,3235,3235,0
|
|
20231102,173900,258048895,3235,3235,3235,3235,0
|
|
20231102,173800,258048895,3235,3235,3235,3235,0
|
|
20231102,173700,258048895,3235,3235,3235,3235,0
|
|
20231102,173600,258048895,3235,3235,3235,3235,0
|
|
20231102,173500,258048895,3235,3235,3235,3235,0
|
|
20231102,173400,258048895,3235,3235,3235,3235,0
|
|
20231102,173300,258048895,3235,3235,3235,3235,0
|
|
20231102,173200,258048895,3235,3235,3235,3235,0
|
|
20231102,173100,258048895,3235,3235,3235,3235,0
|
|
20231102,173000,258048895,3235,3235,3235,3235,0
|
|
20231102,172900,258048895,3235,3235,3235,3235,0
|
|
20231102,172800,258048895,3235,3235,3235,3235,0
|
|
20231102,172700,258048895,3235,3235,3235,3235,0
|
|
20231102,172600,258048895,3235,3235,3235,3235,0
|
|
20231102,172500,258048895,3235,3235,3235,3235,0
|
|
20231102,172400,258048895,3235,3235,3235,3235,0
|
|
20231102,172300,258048895,3235,3235,3235,3235,0
|
|
20231102,172200,258048895,3235,3235,3235,3235,0
|
|
20231102,172100,258048895,3235,3235,3235,3235,0
|
|
20231102,172000,258048895,3235,3235,3235,3235,0
|
|
20231102,171900,258048895,3235,3235,3235,3235,0
|
|
20231102,171800,258048895,3235,3235,3235,3235,0
|
|
20231102,171700,258048895,3235,3235,3235,3235,0
|
|
20231102,171600,258048895,3235,3235,3235,3235,0
|
|
20231102,171500,258048895,3235,3235,3235,3235,0
|
|
20231102,171400,258048895,3235,3235,3235,3235,5647
|
|
20231102,171300,258048895,3235,3235,3235,3235,0
|
|
20231102,171200,258048895,3235,3235,3235,3235,0
|
|
20231102,171100,258048895,3235,3235,3235,3235,0
|
|
20231102,171000,258048895,3235,3235,3235,3235,0
|
|
20231102,170900,258048895,3235,3235,3235,3235,0
|
|
20231102,170800,258048895,3235,3235,3235,3235,0
|
|
20231102,170700,258048895,3235,3235,3235,3235,0
|
|
20231102,170600,258048895,3235,3235,3235,3235,0
|
|
20231102,170500,258048895,3235,3235,3235,3235,0
|
|
20231102,170400,258048895,3235,3235,3235,3235,0
|
|
20231102,170300,258048895,3235,3235,3235,3235,0
|
|
20231102,170200,258048895,3235,3235,3235,3235,0
|
|
20231102,170100,258048895,3235,3235,3235,3235,0
|
|
20231102,170000,258048895,3235,3235,3235,3235,0
|
|
20231102,165900,258048895,3235,3235,3235,3235,0
|
|
20231102,165800,258048895,3235,3235,3235,3235,0
|
|
20231102,165700,258048895,3235,3235,3235,3235,0
|
|
20231102,165600,258048895,3235,3235,3235,3235,0
|
|
20231102,165500,258048895,3235,3235,3235,3235,0
|
|
20231102,165400,258048895,3235,3235,3235,3235,0
|
|
20231102,165300,258048895,3235,3235,3235,3235,0
|
|
20231102,165200,258048895,3235,3235,3235,3235,0
|
|
20231102,165100,258048895,3235,3235,3235,3235,0
|
|
20231102,165000,258048895,3235,3235,3235,3235,0
|
|
20231102,164900,258048895,3235,3235,3235,3235,0
|
|
20231102,164800,258048895,3235,3235,3235,3235,0
|
|
20231102,164700,258048895,3235,3235,3235,3235,0
|
|
20231102,164600,258048895,3235,3235,3235,3235,0
|
|
20231102,164500,258048895,3235,3235,3235,3235,0
|
|
20231102,164400,258048895,3235,3235,3235,3235,5647
|
|
20231102,164300,258048895,3235,3235,3235,3235,0
|
|
20231102,164200,258048895,3235,3235,3235,3235,0
|
|
20231102,164100,258048895,3235,3235,3235,3235,0
|
|
20231102,164000,258048895,3235,3235,3235,3235,0
|
|
20231102,163900,258048895,3235,3235,3235,3235,0
|
|
20231102,163800,258048895,3235,3235,3235,3235,0
|
|
20231102,163700,258048895,3235,3235,3235,3235,0
|
|
20231102,163600,258048895,3235,3235,3235,3235,0
|
|
20231102,163500,258048895,3235,3235,3235,3235,0
|
|
20231102,163400,258048895,3235,3235,3235,3235,0
|
|
20231102,163300,258048895,3235,3235,3235,3235,0
|
|
20231102,163200,258048895,3235,3235,3235,3235,0
|
|
20231102,163100,258048895,3235,3235,3235,3235,0
|
|
20231102,163000,258048895,3235,3235,3235,3235,0
|
|
20231102,162900,258048895,3235,3235,3235,3235,0
|
|
20231102,162800,258048895,3235,3235,3235,3235,0
|
|
20231102,162700,258048895,3235,3235,3235,3235,0
|
|
20231102,162600,258048895,3235,3235,3235,3235,0
|
|
20231102,162500,258048895,3235,3235,3235,3235,0
|
|
20231102,162400,258048895,3235,3235,3235,3235,0
|
|
20231102,162300,258048895,3235,3235,3235,3235,0
|
|
20231102,162200,258048895,3235,3235,3235,3235,0
|
|
20231102,162100,258048895,3235,3235,3235,3235,0
|
|
20231102,162000,258048895,3235,3235,3235,3235,0
|
|
20231102,161900,258048895,3235,3235,3235,3235,0
|
|
20231102,161800,258048895,3235,3235,3235,3235,0
|
|
20231102,161700,258048895,3235,3235,3235,3235,0
|
|
20231102,161600,258048895,3235,3235,3235,3235,0
|
|
20231102,161500,258048895,3235,3235,3235,3235,0
|
|
20231102,161400,258048895,3235,3235,3235,3235,5647
|
|
20231102,161300,258048895,3235,3235,3235,3235,0
|
|
20231102,161200,258048895,3235,3235,3235,3235,0
|
|
20231102,161100,258048895,3235,3235,3235,3235,0
|
|
20231102,161000,258048895,3235,3235,3235,3235,0
|
|
20231102,160900,258048895,3235,3235,3235,3235,0
|
|
20231102,160800,258048895,3235,3235,3235,3235,0
|
|
20231102,160700,258048895,3235,3235,3235,3235,0
|
|
20231102,160600,258048895,3235,3235,3235,3235,0
|
|
20231102,160500,258048895,3235,3235,3235,3235,0
|
|
20231102,160400,258048895,3235,3235,3235,3235,0
|
|
20231102,160300,258048895,3235,3235,3235,3235,0
|
|
20231102,160200,258048895,3235,3235,3235,3235,0
|
|
20231102,160100,258048895,3235,3235,3235,3235,0
|
|
20231102,160000,258048895,3235,3235,3235,3235,0
|
|
20231102,155900,258048895,3235,3235,3235,3235,0
|
|
20231102,155800,258048895,3235,3235,3235,3235,0
|
|
20231102,155700,258048895,3235,3235,3235,3235,0
|
|
20231102,155600,258048895,3235,3235,3235,3235,0
|
|
20231102,155500,258048895,3235,3235,3235,3235,0
|
|
20231102,155400,258048895,3235,3235,3235,3235,0
|
|
20231102,155300,258048895,3235,3235,3235,3235,0
|
|
20231102,155200,258048895,3235,3235,3235,3235,0
|
|
20231102,155100,258048895,3235,3235,3235,3235,0
|
|
20231102,155000,258048895,3235,3235,3235,3235,0
|
|
20231102,154900,258048895,3235,3235,3235,3235,0
|
|
20231102,154800,258048895,3235,3235,3235,3235,0
|
|
20231102,154700,258048895,3235,3235,3235,3235,0
|
|
20231102,154600,258048895,3235,3235,3235,3235,0
|
|
20231102,154500,258048895,3235,3235,3235,3235,0
|
|
20231102,154400,258048895,3235,3235,3235,3235,5647
|
|
20231102,154300,258048895,3235,3235,3235,3235,0
|
|
20231102,154200,258048895,3235,3235,3235,3235,0
|
|
20231102,154100,258048895,3235,3235,3235,3235,0
|
|
20231102,154000,258048895,3235,3235,3235,3235,0
|
|
20231102,153900,258048895,3235,3235,3235,3235,0
|
|
20231102,153800,258048895,3235,3235,3235,3235,0
|
|
20231102,153700,258048895,3235,3235,3235,3235,0
|
|
20231102,153600,258048895,3235,3235,3235,3235,0
|
|
20231102,153500,258048895,3235,3235,3235,3235,0
|
|
20231102,153400,258048895,3235,3235,3235,3235,0
|
|
20231102,153300,258048895,3235,3235,3235,3235,0
|
|
20231102,153200,258048895,3235,3235,3235,3235,0
|
|
20231102,153100,258048895,3235,3235,3235,3235,0
|
|
20231102,153000,258048895,3235,3235,3235,3235,5647
|
|
20231102,152900,239780850,3235,3235,3235,3235,0
|
|
20231102,152800,239780850,3235,3235,3235,3235,0
|
|
20231102,152700,239780850,3235,3235,3235,3235,0
|
|
20231102,152600,239780850,3235,3235,3235,3235,0
|
|
20231102,152500,239780850,3235,3235,3235,3235,0
|
|
20231102,152400,239780850,3235,3235,3235,3235,0
|
|
20231102,152300,239780850,3235,3235,3235,3235,0
|
|
20231102,152200,239780850,3235,3235,3235,3235,0
|
|
20231102,152100,239780850,3235,3235,3235,3235,0
|
|
20231102,152000,239780850,3235,3235,3235,3235,0
|
|
20231102,151900,239780850,3235,3235,3235,3235,51
|
|
20231102,151800,239615865,3230,3230,3230,3230,4
|
|
20231102,151700,239602945,3230,3225,3230,3225,203
|
|
20231102,151600,238947265,3230,3230,3230,3230,51
|
|
20231102,151500,238782535,3230,3230,3230,3230,3
|
|
20231102,151400,238772845,3225,3225,3225,3225,0
|
|
20231102,151300,238772845,3225,3225,3225,3225,0
|
|
20231102,151200,238772845,3225,3225,3225,3225,2
|
|
20231102,151100,238766395,3230,3230,3230,3230,0
|
|
20231102,151000,238766395,3230,3230,3230,3230,0
|
|
20231102,150900,238766395,3230,3225,3230,3225,45
|
|
20231102,150800,238621265,3230,3230,3230,3230,140
|
|
20231102,150700,238169065,3235,3235,3235,3235,0
|
|
20231102,150600,238169065,3235,3235,3235,3235,11
|
|
20231102,150500,238133480,3235,3235,3235,3235,19
|
|
20231102,150400,238072015,3230,3230,3230,3230,0
|
|
20231102,150300,238072015,3230,3235,3235,3230,3
|
|
20231102,150200,238062320,3230,3230,3230,3230,0
|
|
20231102,150100,238062320,3230,3230,3230,3230,10
|
|
20231102,150000,238030020,3230,3230,3230,3230,45
|
|
20231102,145900,237884670,3230,3230,3230,3230,2
|
|
20231102,145800,237878210,3230,3230,3230,3230,0
|
|
20231102,145700,237878210,3230,3230,3230,3230,7
|
|
20231102,145600,237855600,3235,3235,3235,3235,1
|
|
20231102,145500,237852365,3230,3230,3230,3230,7
|
|
20231102,145400,237829755,3230,3230,3230,3230,1
|
|
20231102,145300,237826525,3230,3230,3230,3230,6
|
|
20231102,145200,237807145,3230,3230,3230,3230,6
|
|
20231102,145100,237787765,3230,3230,3230,3230,30
|
|
20231102,145000,237690865,3230,3235,3235,3230,9
|
|
20231102,144900,237661790,3230,3230,3230,3230,6
|
|
20231102,144800,237642410,3235,3235,3235,3235,0
|
|
20231102,144700,237642410,3235,3230,3235,3230,8
|
|
20231102,144600,237616560,3230,3230,3230,3230,7
|
|
20231102,144500,237593950,3230,3230,3230,3230,1
|
|
20231102,144400,237590720,3230,3230,3230,3230,6
|
|
20231102,144300,237571340,3235,3230,3235,3230,8
|
|
20231102,144200,237545495,3230,3230,3230,3230,1
|
|
20231102,144100,237542265,3230,3235,3235,3230,8
|
|
20231102,144000,237516420,3230,3230,3230,3230,6
|
|
20231102,143900,237497040,3230,3230,3230,3230,0
|
|
20231102,143800,237497040,3230,3230,3230,3230,6
|
|
20231102,143700,237477660,3230,3230,3230,3230,11
|
|
20231102,143600,237442130,3230,3230,3230,3230,1
|
|
20231102,143500,237438900,3230,3230,3230,3230,6
|
|
20231102,143400,237419520,3230,3230,3235,3230,164
|
|
20231102,143300,236889795,3230,3230,3230,3230,1
|
|
20231102,143200,236886565,3235,3230,3235,3230,8
|
|
20231102,143100,236860720,3230,3230,3230,3230,6
|
|
20231102,143000,236841340,3235,3235,3235,3235,0
|
|
20231102,142900,236841340,3235,3235,3235,3230,8
|
|
20231102,142800,236815490,3230,3230,3230,3230,9
|
|
20231102,142700,236786420,3235,3235,3235,3235,0
|
|
20231102,142600,236786420,3235,3235,3235,3235,3
|
|
20231102,142500,236776715,3230,3230,3230,3230,0
|
|
20231102,142400,236776715,3230,3230,3230,3230,3
|
|
20231102,142300,236767025,3230,3230,3230,3230,1
|
|
20231102,142200,236763795,3235,3235,3235,3235,0
|
|
20231102,142100,236763795,3235,3235,3235,3235,2
|
|
20231102,142000,236757325,3230,3230,3230,3230,1
|
|
20231102,141900,236754095,3230,3230,3230,3230,1
|
|
20231102,141800,236750865,3230,3230,3230,3230,110
|
|
20231102,141700,236395565,3230,3230,3230,3230,0
|
|
20231102,141600,236395565,3230,3230,3230,3230,0
|
|
20231102,141500,236395565,3230,3230,3230,3230,101
|
|
20231102,141400,236069335,3230,3230,3230,3230,1
|
|
20231102,141300,236066105,3230,3230,3230,3230,2
|
|
20231102,141200,236059645,3230,3230,3230,3230,0
|
|
20231102,141100,236059645,3230,3230,3230,3230,46
|
|
20231102,141000,235911065,3230,3230,3230,3230,1
|
|
20231102,140900,235907835,3230,3230,3230,3230,0
|
|
20231102,140800,235907835,3230,3230,3230,3230,0
|
|
20231102,140700,235907835,3230,3230,3230,3230,1
|
|
20231102,140600,235904605,3235,3235,3235,3235,6
|
|
20231102,140500,235885195,3235,3235,3235,3235,37
|
|
20231102,140400,235765500,3240,3235,3240,3235,1169
|
|
20231102,140300,231983780,3235,3230,3235,3230,1126
|
|
20231102,140200,228344855,3220,3220,3220,3220,1
|
|
20231102,140100,228341635,3220,3220,3220,3220,1
|
|
20231102,140000,228338415,3220,3225,3225,3220,664
|
|
20231102,135900,226200240,3225,3225,3225,3225,0
|
|
20231102,135800,226200240,3225,3225,3225,3225,1
|
|
20231102,135700,226197015,3225,3225,3225,3225,0
|
|
20231102,135600,226197015,3225,3225,3225,3225,1
|
|
20231102,135500,226193790,3230,3230,3230,3230,0
|
|
20231102,135400,226193790,3230,3220,3230,3220,89
|
|
20231102,135300,225906330,3220,3220,3220,3220,0
|
|
20231102,135200,225906330,3220,3225,3225,3220,2011
|
|
20231102,135100,219430045,3225,3225,3225,3225,0
|
|
20231102,135000,219430045,3225,3225,3225,3225,0
|
|
20231102,134900,219430045,3225,3225,3225,3225,1
|
|
20231102,134800,219426820,3225,3225,3225,3225,0
|
|
20231102,134700,219426820,3225,3225,3225,3225,1
|
|
20231102,134600,219423595,3225,3225,3225,3225,0
|
|
20231102,134500,219423595,3225,3225,3225,3225,1
|
|
20231102,134400,219420370,3225,3225,3225,3225,0
|
|
20231102,134300,219420370,3225,3225,3225,3225,1
|
|
20231102,134200,219417145,3225,3225,3225,3225,0
|
|
20231102,134100,219417145,3225,3225,3225,3225,0
|
|
20231102,134000,219417145,3225,3230,3230,3225,511
|
|
20231102,133900,217766620,3230,3225,3230,3225,11
|
|
20231102,133800,217731095,3225,3225,3225,3225,0
|
|
20231102,133700,217731095,3225,3225,3225,3225,0
|
|
20231102,133600,217731095,3225,3225,3225,3225,1
|
|
20231102,133500,217727870,3230,3230,3230,3230,1
|
|
20231102,133400,217724640,3225,3225,3225,3225,1
|
|
20231102,133300,217721415,3225,3225,3225,3225,0
|
|
20231102,133200,217721415,3225,3225,3225,3225,1
|
|
20231102,133100,217718190,3225,3225,3225,3225,0
|
|
20231102,133000,217718190,3225,3225,3225,3225,1
|
|
20231102,132900,217714965,3225,3225,3225,3225,0
|
|
20231102,132800,217714965,3225,3225,3225,3225,0
|
|
20231102,132700,217714965,3225,3230,3230,3225,2
|
|
20231102,132600,217708510,3225,3225,3225,3225,0
|
|
20231102,132500,217708510,3225,3225,3225,3225,1
|
|
20231102,132400,217705285,3220,3220,3220,3220,0
|
|
20231102,132300,217705285,3220,3220,3220,3220,1
|
|
20231102,132200,217702065,3230,3230,3230,3230,1
|
|
20231102,132100,217698835,3220,3220,3220,3220,1
|
|
20231102,132000,217695615,3230,3220,3230,3220,3212
|
|
20231102,131900,207347055,3220,3220,3220,3220,1
|
|
20231102,131800,207343835,3220,3220,3220,3220,0
|
|
20231102,131700,207343835,3220,3220,3220,3220,0
|
|
20231102,131600,207343835,3220,3220,3220,3220,1
|
|
20231102,131500,207340615,3220,3220,3220,3220,15
|
|
20231102,131400,207292315,3220,3220,3220,3220,1
|
|
20231102,131300,207289095,3230,3230,3230,3230,503
|
|
20231102,131200,205664405,3220,3230,3230,3220,2
|
|
20231102,131100,205657955,3220,3220,3220,3220,10
|
|
20231102,131000,205625755,3220,3220,3220,3220,1
|
|
20231102,130900,205622535,3225,3225,3225,3225,107
|
|
20231102,130800,205277460,3225,3225,3225,3225,0
|
|
20231102,130700,205277460,3225,3225,3225,3225,1
|
|
20231102,130600,205274235,3225,3225,3225,3225,0
|
|
20231102,130500,205274235,3225,3225,3225,3225,1
|
|
20231102,130400,205271010,3230,3230,3230,3230,5
|
|
20231102,130300,205254860,3225,3230,3230,3225,11
|
|
20231102,130200,205219335,3225,3225,3225,3225,0
|
|
20231102,130100,205219335,3225,3225,3225,3225,1
|
|
20231102,130000,205216110,3225,3225,3225,3225,0
|
|
20231102,125900,205216110,3225,3225,3225,3225,1
|
|
20231102,125800,205212885,3230,3230,3230,3230,2
|
|
20231102,125700,205206425,3230,3225,3230,3225,2
|
|
20231102,125600,205199970,3225,3225,3225,3225,0
|
|
20231102,125500,205199970,3225,3225,3225,3225,50
|
|
20231102,125400,205038720,3225,3225,3225,3225,1
|
|
20231102,125300,205035495,3220,3220,3220,3220,0
|
|
20231102,125200,205035495,3220,3220,3220,3220,1
|
|
20231102,125100,205032275,3230,3230,3230,3230,5
|
|
20231102,125000,205016125,3230,3220,3230,3220,2
|
|
20231102,124900,205009675,3220,3220,3220,3220,0
|
|
20231102,124800,205009675,3220,3230,3230,3220,391
|
|
20231102,124700,203746755,3220,3220,3220,3220,651
|
|
20231102,124600,201650535,3220,3220,3220,3220,0
|
|
20231102,124500,201650535,3220,3220,3220,3220,1
|
|
20231102,124400,201647315,3220,3220,3220,3220,1
|
|
20231102,124300,201644095,3230,3230,3230,3230,35
|
|
20231102,124200,201531045,3220,3220,3220,3220,0
|
|
20231102,124100,201531045,3220,3220,3220,3220,1
|
|
20231102,124000,201527825,3230,3230,3230,3230,304
|
|
20231102,123900,200545905,3220,3220,3220,3220,1
|
|
20231102,123800,200542685,3220,3220,3220,3220,0
|
|
20231102,123700,200542685,3220,3220,3220,3220,0
|
|
20231102,123600,200542685,3220,3220,3220,3220,1
|
|
20231102,123500,200539465,3220,3220,3220,3220,389
|
|
20231102,123400,199286885,3230,3230,3230,3230,0
|
|
20231102,123300,199286885,3230,3230,3230,3230,0
|
|
20231102,123200,199286885,3230,3220,3230,3220,6
|
|
20231102,123100,199267515,3220,3220,3220,3220,1
|
|
20231102,123000,199264295,3230,3230,3230,3230,13
|
|
20231102,122900,199222305,3220,3220,3220,3220,1
|
|
20231102,122800,199219085,3220,3220,3220,3220,0
|
|
20231102,122700,199219085,3220,3220,3220,3220,1
|
|
20231102,122600,199215865,3220,3220,3220,3220,1
|
|
20231102,122500,199212645,3220,3220,3220,3220,0
|
|
20231102,122400,199212645,3220,3220,3220,3220,0
|
|
20231102,122300,199212645,3220,3220,3220,3220,1
|
|
20231102,122200,199209425,3220,3220,3220,3220,1
|
|
20231102,122100,199206205,3220,3220,3220,3220,0
|
|
20231102,122000,199206205,3220,3220,3220,3220,0
|
|
20231102,121900,199206205,3220,3220,3220,3220,0
|
|
20231102,121800,199206205,3220,3220,3220,3220,1
|
|
20231102,121700,199202985,3220,3230,3230,3220,102
|
|
20231102,121600,198873535,3230,3230,3230,3230,355
|
|
20231102,121500,197726885,3220,3220,3220,3220,0
|
|
20231102,121400,197726885,3220,3230,3230,3220,33
|
|
20231102,121300,197620305,3220,3220,3220,3220,1
|
|
20231102,121200,197617085,3220,3220,3220,3220,0
|
|
20231102,121100,197617085,3220,3220,3220,3220,0
|
|
20231102,121000,197617085,3220,3220,3220,3220,78
|
|
20231102,120900,197365925,3230,3220,3230,3220,356
|
|
20231102,120800,196216055,3220,3220,3220,3220,0
|
|
20231102,120700,196216055,3220,3220,3220,3220,0
|
|
20231102,120600,196216055,3220,3220,3220,3220,0
|
|
20231102,120500,196216055,3220,3220,3220,3220,1
|
|
20231102,120400,196212835,3220,3220,3220,3220,1
|
|
20231102,120300,196209615,3230,3230,3230,3230,0
|
|
20231102,120200,196209615,3230,3230,3230,3230,140
|
|
20231102,120100,195757415,3230,3220,3230,3220,356
|
|
20231102,120000,194607545,3220,3220,3220,3220,46
|
|
20231102,115900,194459425,3220,3220,3220,3220,0
|
|
20231102,115800,194459425,3220,3220,3220,3220,0
|
|
20231102,115700,194459425,3220,3220,3220,3220,0
|
|
20231102,115600,194459425,3220,3225,3225,3220,98
|
|
20231102,115500,194143380,3230,3230,3230,3230,0
|
|
20231102,115400,194143380,3230,3230,3230,3230,0
|
|
20231102,115300,194143380,3230,3220,3230,3220,356
|
|
20231102,115200,192993510,3215,3215,3220,3215,27
|
|
20231102,115100,192906580,3220,3220,3220,3220,306
|
|
20231102,115000,191921260,3215,3215,3215,3215,0
|
|
20231102,114900,191921260,3215,3215,3215,3215,0
|
|
20231102,114800,191921260,3215,3215,3215,3215,0
|
|
20231102,114700,191921260,3215,3225,3225,3215,1446
|
|
20231102,114600,187266830,3225,3225,3225,3225,0
|
|
20231102,114500,187266830,3225,3225,3225,3225,0
|
|
20231102,114400,187266830,3225,3225,3225,3225,149
|
|
20231102,114300,186786305,3225,3220,3225,3220,52
|
|
20231102,114200,186618615,3220,3220,3220,3220,0
|
|
20231102,114100,186618615,3220,3220,3220,3220,0
|
|
20231102,114000,186618615,3220,3220,3220,3220,0
|
|
20231102,113900,186618615,3220,3220,3220,3220,0
|
|
20231102,113800,186618615,3220,3220,3225,3220,3
|
|
20231102,113700,186608950,3225,3225,3225,3225,1
|
|
20231102,113600,186605725,3230,3230,3230,3230,0
|
|
20231102,113500,186605725,3230,3230,3230,3230,0
|
|
20231102,113400,186605725,3230,3220,3230,3220,3
|
|
20231102,113300,186596055,3220,3220,3220,3220,0
|
|
20231102,113200,186596055,3220,3225,3225,3220,4095
|
|
20231102,113100,173410120,3225,3230,3230,3225,179
|
|
20231102,113000,172832840,3225,3225,3225,3225,0
|
|
20231102,112900,172832840,3225,3230,3230,3225,357
|
|
20231102,112800,171679740,3230,3230,3230,3230,0
|
|
20231102,112700,171679740,3230,3230,3230,3230,0
|
|
20231102,112600,171679740,3230,3230,3230,3230,1
|
|
20231102,112500,171676510,3220,3220,3220,3220,2
|
|
20231102,112400,171670070,3230,3230,3230,3230,1
|
|
20231102,112300,171666840,3230,3230,3230,3230,1
|
|
20231102,112200,171663610,3225,3225,3225,3225,301
|
|
20231102,112100,170692885,3220,3220,3220,3220,2
|
|
20231102,112000,170686445,3230,3230,3230,3230,0
|
|
20231102,111900,170686445,3230,3230,3230,3230,0
|
|
20231102,111800,170686445,3230,3230,3230,3230,20
|
|
20231102,111700,170621845,3230,3230,3230,3230,18
|
|
20231102,111600,170563705,3220,3230,3230,3220,12
|
|
20231102,111500,170524960,3230,3230,3230,3230,0
|
|
20231102,111400,170524960,3230,3225,3230,3225,364
|
|
20231102,111300,169349285,3230,3230,3230,3230,0
|
|
20231102,111200,169349285,3230,3230,3230,3230,0
|
|
20231102,111100,169349285,3230,3230,3230,3230,0
|
|
20231102,111000,169349285,3230,3225,3230,3225,23
|
|
20231102,110900,169275105,3225,3225,3225,3225,130
|
|
20231102,110800,168855855,3225,3225,3225,3225,10
|
|
20231102,110700,168823605,3225,3225,3225,3225,0
|
|
20231102,110600,168823605,3225,3225,3225,3225,0
|
|
20231102,110500,168823605,3225,3225,3225,3225,0
|
|
20231102,110400,168823605,3225,3225,3225,3225,339
|
|
20231102,110300,167730330,3225,3225,3225,3225,355
|
|
20231102,110200,166585455,3225,3225,3225,3225,1615
|
|
20231102,110100,161377080,3225,3225,3225,3225,0
|
|
20231102,110000,161377080,3225,3225,3225,3225,15
|
|
20231102,105900,161328705,3225,3225,3225,3225,0
|
|
20231102,105800,161328705,3225,3225,3225,3225,2
|
|
20231102,105700,161322255,3225,3225,3225,3225,1
|
|
20231102,105600,161319030,3220,3220,3220,3220,580
|
|
20231102,105500,159451430,3225,3225,3225,3225,398
|
|
20231102,105400,158167880,3225,3225,3225,3225,2
|
|
20231102,105300,158161430,3220,3220,3220,3220,203
|
|
20231102,105200,157507770,3225,3225,3225,3225,50
|
|
20231102,105100,157346520,3220,3220,3220,3220,0
|
|
20231102,105000,157346520,3220,3220,3220,3220,253
|
|
20231102,104900,156531860,3225,3225,3225,3225,7
|
|
20231102,104800,156509285,3225,3225,3225,3225,355
|
|
20231102,104700,155364410,3220,3220,3220,3220,0
|
|
20231102,104600,155364410,3220,3220,3220,3220,1
|
|
20231102,104500,155361190,3225,3225,3225,3225,355
|
|
20231102,104400,154216315,3225,3225,3225,3225,1
|
|
20231102,104300,154213090,3225,3225,3225,3225,0
|
|
20231102,104200,154213090,3225,3225,3225,3225,1
|
|
20231102,104100,154209865,3225,3225,3225,3225,10
|
|
20231102,104000,154177615,3220,3225,3225,3220,356
|
|
20231102,103900,153029520,3225,3225,3225,3225,0
|
|
20231102,103800,153029520,3225,3225,3225,3225,0
|
|
20231102,103700,153029520,3225,3225,3225,3225,4
|
|
20231102,103600,153016620,3225,3225,3225,3225,0
|
|
20231102,103500,153016620,3225,3225,3225,3225,503
|
|
20231102,103400,151394445,3230,3230,3230,3230,0
|
|
20231102,103300,151394445,3230,3230,3230,3230,50
|
|
20231102,103200,151232945,3230,3230,3230,3230,0
|
|
20231102,103100,151232945,3230,3230,3230,3230,407
|
|
20231102,103000,149918335,3220,3220,3220,3220,0
|
|
20231102,102900,149918335,3220,3220,3220,3220,0
|
|
20231102,102800,149918335,3220,3220,3220,3220,0
|
|
20231102,102700,149918335,3220,3220,3220,3220,9
|
|
20231102,102600,149889355,3220,3220,3220,3220,39
|
|
20231102,102500,149763775,3220,3220,3220,3220,0
|
|
20231102,102400,149763775,3220,3225,3230,3220,2357
|
|
20231102,102300,142170670,3230,3230,3230,3230,0
|
|
20231102,102200,142170670,3230,3230,3230,3230,0
|
|
20231102,102100,142170670,3230,3230,3230,3230,10
|
|
20231102,102000,142138370,3230,3230,3230,3230,30
|
|
20231102,101900,142041470,3230,3230,3230,3230,0
|
|
20231102,101800,142041470,3230,3230,3230,3230,30
|
|
20231102,101700,141944570,3230,3230,3230,3230,2
|
|
20231102,101600,141938110,3230,3230,3230,3230,0
|
|
20231102,101500,141938110,3230,3230,3230,3230,1
|
|
20231102,101400,141934880,3230,3230,3230,3230,10
|
|
20231102,101300,141902580,3220,3220,3220,3220,0
|
|
20231102,101200,141902580,3220,3225,3225,3220,4000
|
|
20231102,101100,129022330,3225,3225,3225,3225,97
|
|
20231102,101000,128709505,3225,3220,3225,3220,587
|
|
20231102,100900,126819265,3225,3225,3225,3225,259
|
|
20231102,100800,125983990,3225,3225,3225,3225,1189
|
|
20231102,100700,122149465,3225,3225,3225,3225,0
|
|
20231102,100600,122149465,3225,3225,3225,3225,2
|
|
20231102,100500,122143015,3225,3225,3225,3220,140
|
|
20231102,100400,121691525,3225,3225,3225,3225,605
|
|
20231102,100300,119740400,3225,3225,3225,3225,77
|
|
20231102,100200,119492075,3225,3230,3230,3225,406
|
|
20231102,100100,118180945,3230,3230,3230,3230,22
|
|
20231102,100000,118109885,3230,3230,3230,3230,1
|
|
20231102,095900,118106655,3225,3230,3230,3225,387
|
|
20231102,095800,116856675,3230,3230,3230,3230,0
|
|
20231102,095700,116856675,3230,3230,3230,3230,0
|
|
20231102,095600,116856675,3230,3230,3230,3230,4
|
|
20231102,095500,116843755,3230,3230,3230,3230,0
|
|
20231102,095400,116843755,3230,3230,3230,3230,0
|
|
20231102,095300,116843755,3230,3230,3230,3230,1
|
|
20231102,095200,116840525,3230,3225,3230,3225,465
|
|
20231102,095100,115339125,3225,3225,3225,3225,0
|
|
20231102,095000,115339125,3225,3225,3225,3225,0
|
|
20231102,094900,115339125,3225,3225,3225,3225,0
|
|
20231102,094800,115339125,3225,3225,3225,3225,622
|
|
20231102,094700,113333175,3220,3220,3220,3220,622
|
|
20231102,094600,111330335,3220,3230,3230,3220,9246
|
|
20231102,094500,81533260,3220,3225,3225,3220,8000
|
|
20231102,094400,55772925,3225,3235,3235,3225,1000
|
|
20231102,094300,52543495,3240,3240,3240,3240,0
|
|
20231102,094200,52543495,3240,3240,3240,3240,0
|
|
20231102,094100,52543495,3240,3240,3240,3240,12
|
|
20231102,094000,52504615,3240,3235,3240,3235,1265
|
|
20231102,093900,48411015,3240,3240,3240,3240,190
|
|
20231102,093800,47795415,3240,3240,3240,3240,5
|
|
20231102,093700,47779215,3240,3250,3250,3240,201
|
|
20231102,093600,47127965,3250,3240,3250,3240,1608
|
|
20231102,093500,41910320,3250,3250,3250,3250,13
|
|
20231102,093400,41868070,3250,3250,3250,3250,33
|
|
20231102,093300,41760820,3250,3245,3250,3245,1305
|
|
20231102,093200,37520270,3245,3245,3245,3245,585
|
|
20231102,093100,35621945,3245,3245,3245,3245,7
|
|
20231102,093000,35599230,3245,3245,3245,3240,234
|
|
20231102,092900,34839950,3245,3245,3245,3245,159
|
|
20231102,092800,34323995,3230,3230,3230,3230,0
|
|
20231102,092700,34323995,3230,3240,3240,3230,340
|
|
20231102,092600,33223080,3245,3245,3245,3245,20
|
|
20231102,092500,33158180,3250,3250,3250,3250,0
|
|
20231102,092400,33158180,3250,3250,3250,3250,0
|
|
20231102,092300,33158180,3250,3250,3250,3250,0
|
|
20231102,092200,33158180,3250,3250,3250,3250,0
|
|
20231102,092100,33158180,3250,3250,3250,3250,64
|
|
20231102,092000,32950180,3250,3250,3250,3250,115
|
|
20231102,091900,32576430,3250,3250,3250,3250,102
|
|
20231102,091800,32244930,3250,3250,3250,3250,0
|
|
20231102,091700,32244930,3250,3250,3250,3250,223
|
|
20231102,091600,31520180,3250,3250,3250,3250,109
|
|
20231102,091500,31165930,3250,3250,3250,3250,115
|
|
20231102,091400,30792180,3250,3250,3250,3240,332
|
|
20231102,091300,29714180,3250,3245,3250,3240,2075
|
|
20231102,091200,22982665,3245,3245,3245,3245,1
|
|
20231102,091100,22979420,3245,3250,3250,3245,747
|
|
20231102,091000,20555005,3250,3250,3250,3250,79
|
|
20231102,090900,20298255,3250,3250,3250,3245,351
|
|
20231102,090800,19158465,3250,3250,3250,3250,239
|
|
20231102,090700,18381715,3245,3245,3245,3245,1293
|
|
20231102,090600,14185930,3240,3240,3240,3240,2332
|
|
20231102,090500,6630250,3240,3235,3240,3235,623
|
|
20231102,090400,4613700,3235,3235,3235,3235,13
|
|
20231102,090300,4571645,3235,3235,3235,3235,34
|
|
20231102,090200,4461655,3235,3235,3235,3235,0
|
|
20231102,090100,4461655,3235,3235,3235,3225,234
|
|
20231102,090000,3704675,3225,3220,3230,3215,1151
|