692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,202900,219346200,3755,3755,3755,3755,2081
|
|
20231101,202800,219346200,3755,3755,3755,3755,0
|
|
20231101,202700,219346200,3755,3755,3755,3755,0
|
|
20231101,202600,219346200,3755,3755,3755,3755,0
|
|
20231101,202500,219346200,3755,3755,3755,3755,0
|
|
20231101,202400,219346200,3755,3755,3755,3755,0
|
|
20231101,202300,219346200,3755,3755,3755,3755,0
|
|
20231101,202200,219346200,3755,3755,3755,3755,0
|
|
20231101,202100,219346200,3755,3755,3755,3755,0
|
|
20231101,202000,219346200,3755,3755,3755,3755,0
|
|
20231101,201900,219346200,3755,3755,3755,3755,0
|
|
20231101,201800,219346200,3755,3755,3755,3755,0
|
|
20231101,201700,219346200,3755,3755,3755,3755,0
|
|
20231101,201600,219346200,3755,3755,3755,3755,0
|
|
20231101,201500,219346200,3755,3755,3755,3755,0
|
|
20231101,201400,219346200,3755,3755,3755,3755,0
|
|
20231101,201300,219346200,3755,3755,3755,3755,0
|
|
20231101,201200,219346200,3755,3755,3755,3755,0
|
|
20231101,201100,219346200,3755,3755,3755,3755,0
|
|
20231101,201000,219346200,3755,3755,3755,3755,0
|
|
20231101,200900,219346200,3755,3755,3755,3755,0
|
|
20231101,200800,219346200,3755,3755,3755,3755,0
|
|
20231101,200700,219346200,3755,3755,3755,3755,0
|
|
20231101,200600,219346200,3755,3755,3755,3755,0
|
|
20231101,200500,219346200,3755,3755,3755,3755,0
|
|
20231101,200400,219346200,3755,3755,3755,3755,0
|
|
20231101,200300,219346200,3755,3755,3755,3755,0
|
|
20231101,200200,219346200,3755,3755,3755,3755,0
|
|
20231101,200100,219346200,3755,3755,3755,3755,0
|
|
20231101,200000,219346200,3755,3755,3755,3755,0
|
|
20231101,195900,219346200,3755,3755,3755,3755,2081
|
|
20231101,195800,219346200,3755,3755,3755,3755,0
|
|
20231101,195700,219346200,3755,3755,3755,3755,0
|
|
20231101,195600,219346200,3755,3755,3755,3755,0
|
|
20231101,195500,219346200,3755,3755,3755,3755,0
|
|
20231101,195400,219346200,3755,3755,3755,3755,0
|
|
20231101,195300,219346200,3755,3755,3755,3755,0
|
|
20231101,195200,219346200,3755,3755,3755,3755,0
|
|
20231101,195100,219346200,3755,3755,3755,3755,0
|
|
20231101,195000,219346200,3755,3755,3755,3755,0
|
|
20231101,194900,219346200,3755,3755,3755,3755,0
|
|
20231101,194800,219346200,3755,3755,3755,3755,0
|
|
20231101,194700,219346200,3755,3755,3755,3755,0
|
|
20231101,194600,219346200,3755,3755,3755,3755,0
|
|
20231101,194500,219346200,3755,3755,3755,3755,0
|
|
20231101,194400,219346200,3755,3755,3755,3755,0
|
|
20231101,194300,219346200,3755,3755,3755,3755,0
|
|
20231101,194200,219346200,3755,3755,3755,3755,0
|
|
20231101,194100,219346200,3755,3755,3755,3755,0
|
|
20231101,194000,219346200,3755,3755,3755,3755,0
|
|
20231101,193900,219346200,3755,3755,3755,3755,0
|
|
20231101,193800,219346200,3755,3755,3755,3755,0
|
|
20231101,193700,219346200,3755,3755,3755,3755,0
|
|
20231101,193600,219346200,3755,3755,3755,3755,0
|
|
20231101,193500,219346200,3755,3755,3755,3755,0
|
|
20231101,193400,219346200,3755,3755,3755,3755,0
|
|
20231101,193300,219346200,3755,3755,3755,3755,0
|
|
20231101,193200,219346200,3755,3755,3755,3755,0
|
|
20231101,193100,219346200,3755,3755,3755,3755,0
|
|
20231101,193000,219346200,3755,3755,3755,3755,0
|
|
20231101,192900,219346200,3755,3755,3755,3755,2081
|
|
20231101,192800,219346200,3755,3755,3755,3755,0
|
|
20231101,192700,219346200,3755,3755,3755,3755,0
|
|
20231101,192600,219346200,3755,3755,3755,3755,0
|
|
20231101,192500,219346200,3755,3755,3755,3755,0
|
|
20231101,192400,219346200,3755,3755,3755,3755,0
|
|
20231101,192300,219346200,3755,3755,3755,3755,0
|
|
20231101,192200,219346200,3755,3755,3755,3755,0
|
|
20231101,192100,219346200,3755,3755,3755,3755,0
|
|
20231101,192000,219346200,3755,3755,3755,3755,0
|
|
20231101,191900,219346200,3755,3755,3755,3755,0
|
|
20231101,191800,219346200,3755,3755,3755,3755,0
|
|
20231101,191700,219346200,3755,3755,3755,3755,0
|
|
20231101,191600,219346200,3755,3755,3755,3755,0
|
|
20231101,191500,219346200,3755,3755,3755,3755,0
|
|
20231101,191400,219346200,3755,3755,3755,3755,0
|
|
20231101,191300,219346200,3755,3755,3755,3755,0
|
|
20231101,191200,219346200,3755,3755,3755,3755,0
|
|
20231101,191100,219346200,3755,3755,3755,3755,0
|
|
20231101,191000,219346200,3755,3755,3755,3755,0
|
|
20231101,190900,219346200,3755,3755,3755,3755,0
|
|
20231101,190800,219346200,3755,3755,3755,3755,0
|
|
20231101,190700,219346200,3755,3755,3755,3755,0
|
|
20231101,190600,219346200,3755,3755,3755,3755,0
|
|
20231101,190500,219346200,3755,3755,3755,3755,0
|
|
20231101,190400,219346200,3755,3755,3755,3755,0
|
|
20231101,190300,219346200,3755,3755,3755,3755,0
|
|
20231101,190200,219346200,3755,3755,3755,3755,0
|
|
20231101,190100,219346200,3755,3755,3755,3755,0
|
|
20231101,190000,219346200,3755,3755,3755,3755,0
|
|
20231101,185900,219346200,3755,3755,3755,3755,2081
|
|
20231101,185800,219346200,3755,3755,3755,3755,0
|
|
20231101,185700,219346200,3755,3755,3755,3755,0
|
|
20231101,185600,219346200,3755,3755,3755,3755,0
|
|
20231101,185500,219346200,3755,3755,3755,3755,0
|
|
20231101,185400,219346200,3755,3755,3755,3755,0
|
|
20231101,185300,219346200,3755,3755,3755,3755,0
|
|
20231101,185200,219346200,3755,3755,3755,3755,0
|
|
20231101,185100,219346200,3755,3755,3755,3755,0
|
|
20231101,185000,219346200,3755,3755,3755,3755,0
|
|
20231101,184900,219346200,3755,3755,3755,3755,0
|
|
20231101,184800,219346200,3755,3755,3755,3755,0
|
|
20231101,184700,219346200,3755,3755,3755,3755,0
|
|
20231101,184600,219346200,3755,3755,3755,3755,0
|
|
20231101,184500,219346200,3755,3755,3755,3755,0
|
|
20231101,184400,219346200,3755,3755,3755,3755,0
|
|
20231101,184300,219346200,3755,3755,3755,3755,0
|
|
20231101,184200,219346200,3755,3755,3755,3755,0
|
|
20231101,184100,219346200,3755,3755,3755,3755,0
|
|
20231101,184000,219346200,3755,3755,3755,3755,0
|
|
20231101,183900,219346200,3755,3755,3755,3755,0
|
|
20231101,183800,219346200,3755,3755,3755,3755,0
|
|
20231101,183700,219346200,3755,3755,3755,3755,0
|
|
20231101,183600,219346200,3755,3755,3755,3755,0
|
|
20231101,183500,219346200,3755,3755,3755,3755,0
|
|
20231101,183400,219346200,3755,3755,3755,3755,0
|
|
20231101,183300,219346200,3755,3755,3755,3755,0
|
|
20231101,183200,219346200,3755,3755,3755,3755,0
|
|
20231101,183100,219346200,3755,3755,3755,3755,0
|
|
20231101,183000,219346200,3755,3755,3755,3755,0
|
|
20231101,182900,219346200,3755,3755,3755,3755,2081
|
|
20231101,182800,219346200,3755,3755,3755,3755,0
|
|
20231101,182700,219346200,3755,3755,3755,3755,0
|
|
20231101,182600,219346200,3755,3755,3755,3755,0
|
|
20231101,182500,219346200,3755,3755,3755,3755,0
|
|
20231101,182400,219346200,3755,3755,3755,3755,0
|
|
20231101,182300,219346200,3755,3755,3755,3755,0
|
|
20231101,182200,219346200,3755,3755,3755,3755,0
|
|
20231101,182100,219346200,3755,3755,3755,3755,0
|
|
20231101,182000,219346200,3755,3755,3755,3755,0
|
|
20231101,181900,219346200,3755,3755,3755,3755,0
|
|
20231101,181800,219346200,3755,3755,3755,3755,0
|
|
20231101,181700,219346200,3755,3755,3755,3755,0
|
|
20231101,181600,219346200,3755,3755,3755,3755,0
|
|
20231101,181500,219346200,3755,3755,3755,3755,0
|
|
20231101,181400,219346200,3755,3755,3755,3755,0
|
|
20231101,181300,219346200,3755,3755,3755,3755,0
|
|
20231101,181200,219346200,3755,3755,3755,3755,0
|
|
20231101,181100,219346200,3755,3755,3755,3755,0
|
|
20231101,181000,219346200,3755,3755,3755,3755,0
|
|
20231101,180900,219346200,3755,3755,3755,3755,0
|
|
20231101,180800,219346200,3755,3755,3755,3755,0
|
|
20231101,180700,219346200,3755,3755,3755,3755,0
|
|
20231101,180600,219346200,3755,3755,3755,3755,0
|
|
20231101,180500,219346200,3755,3755,3755,3755,0
|
|
20231101,180400,219346200,3755,3755,3755,3755,0
|
|
20231101,180300,219346200,3755,3755,3755,3755,0
|
|
20231101,180200,219346200,3755,3755,3755,3755,0
|
|
20231101,180100,219346200,3755,3755,3755,3755,0
|
|
20231101,180000,219346200,3755,3755,3755,3755,0
|
|
20231101,175900,219346200,3755,3755,3755,3755,2081
|
|
20231101,175800,219346200,3755,3755,3755,3755,0
|
|
20231101,175700,219346200,3755,3755,3755,3755,0
|
|
20231101,175600,219346200,3755,3755,3755,3755,0
|
|
20231101,175500,219346200,3755,3755,3755,3755,0
|
|
20231101,175400,219346200,3755,3755,3755,3755,0
|
|
20231101,175300,219346200,3755,3755,3755,3755,0
|
|
20231101,175200,219346200,3755,3755,3755,3755,0
|
|
20231101,175100,219346200,3755,3755,3755,3755,0
|
|
20231101,175000,219346200,3755,3755,3755,3755,0
|
|
20231101,174900,219346200,3755,3755,3755,3755,0
|
|
20231101,174800,219346200,3755,3755,3755,3755,0
|
|
20231101,174700,219346200,3755,3755,3755,3755,0
|
|
20231101,174600,219346200,3755,3755,3755,3755,0
|
|
20231101,174500,219346200,3755,3755,3755,3755,0
|
|
20231101,174400,219346200,3755,3755,3755,3755,0
|
|
20231101,174300,219346200,3755,3755,3755,3755,0
|
|
20231101,174200,219346200,3755,3755,3755,3755,0
|
|
20231101,174100,219346200,3755,3755,3755,3755,0
|
|
20231101,174000,219346200,3755,3755,3755,3755,0
|
|
20231101,173900,219346200,3755,3755,3755,3755,0
|
|
20231101,173800,219346200,3755,3755,3755,3755,0
|
|
20231101,173700,219346200,3755,3755,3755,3755,0
|
|
20231101,173600,219346200,3755,3755,3755,3755,0
|
|
20231101,173500,219346200,3755,3755,3755,3755,0
|
|
20231101,173400,219346200,3755,3755,3755,3755,0
|
|
20231101,173300,219346200,3755,3755,3755,3755,0
|
|
20231101,173200,219346200,3755,3755,3755,3755,0
|
|
20231101,173100,219346200,3755,3755,3755,3755,0
|
|
20231101,173000,219346200,3755,3755,3755,3755,0
|
|
20231101,172900,219346200,3755,3755,3755,3755,2081
|
|
20231101,172800,219346200,3755,3755,3755,3755,0
|
|
20231101,172700,219346200,3755,3755,3755,3755,0
|
|
20231101,172600,219346200,3755,3755,3755,3755,0
|
|
20231101,172500,219346200,3755,3755,3755,3755,0
|
|
20231101,172400,219346200,3755,3755,3755,3755,0
|
|
20231101,172300,219346200,3755,3755,3755,3755,0
|
|
20231101,172200,219346200,3755,3755,3755,3755,0
|
|
20231101,172100,219346200,3755,3755,3755,3755,0
|
|
20231101,172000,219346200,3755,3755,3755,3755,0
|
|
20231101,171900,219346200,3755,3755,3755,3755,0
|
|
20231101,171800,219346200,3755,3755,3755,3755,0
|
|
20231101,171700,219346200,3755,3755,3755,3755,0
|
|
20231101,171600,219346200,3755,3755,3755,3755,0
|
|
20231101,171500,219346200,3755,3755,3755,3755,0
|
|
20231101,171400,219346200,3755,3755,3755,3755,0
|
|
20231101,171300,219346200,3755,3755,3755,3755,0
|
|
20231101,171200,219346200,3755,3755,3755,3755,0
|
|
20231101,171100,219346200,3755,3755,3755,3755,0
|
|
20231101,171000,219346200,3755,3755,3755,3755,0
|
|
20231101,170900,219346200,3755,3755,3755,3755,0
|
|
20231101,170800,219346200,3755,3755,3755,3755,0
|
|
20231101,170700,219346200,3755,3755,3755,3755,0
|
|
20231101,170600,219346200,3755,3755,3755,3755,0
|
|
20231101,170500,219346200,3755,3755,3755,3755,0
|
|
20231101,170400,219346200,3755,3755,3755,3755,0
|
|
20231101,170300,219346200,3755,3755,3755,3755,0
|
|
20231101,170200,219346200,3755,3755,3755,3755,0
|
|
20231101,170100,219346200,3755,3755,3755,3755,0
|
|
20231101,170000,219346200,3755,3755,3755,3755,0
|
|
20231101,165900,219346200,3755,3755,3755,3755,2081
|
|
20231101,165800,219346200,3755,3755,3755,3755,0
|
|
20231101,165700,219346200,3755,3755,3755,3755,0
|
|
20231101,165600,219346200,3755,3755,3755,3755,0
|
|
20231101,165500,219346200,3755,3755,3755,3755,0
|
|
20231101,165400,219346200,3755,3755,3755,3755,0
|
|
20231101,165300,219346200,3755,3755,3755,3755,0
|
|
20231101,165200,219346200,3755,3755,3755,3755,0
|
|
20231101,165100,219346200,3755,3755,3755,3755,0
|
|
20231101,165000,219346200,3755,3755,3755,3755,0
|
|
20231101,164900,219346200,3755,3755,3755,3755,0
|
|
20231101,164800,219346200,3755,3755,3755,3755,0
|
|
20231101,164700,219346200,3755,3755,3755,3755,0
|
|
20231101,164600,219346200,3755,3755,3755,3755,0
|
|
20231101,164500,219346200,3755,3755,3755,3755,0
|
|
20231101,164400,219346200,3755,3755,3755,3755,0
|
|
20231101,164300,219346200,3755,3755,3755,3755,0
|
|
20231101,164200,219346200,3755,3755,3755,3755,0
|
|
20231101,164100,219346200,3755,3755,3755,3755,0
|
|
20231101,164000,219346200,3755,3755,3755,3755,0
|
|
20231101,163900,219346200,3755,3755,3755,3755,0
|
|
20231101,163800,219346200,3755,3755,3755,3755,0
|
|
20231101,163700,219346200,3755,3755,3755,3755,0
|
|
20231101,163600,219346200,3755,3755,3755,3755,0
|
|
20231101,163500,219346200,3755,3755,3755,3755,0
|
|
20231101,163400,219346200,3755,3755,3755,3755,0
|
|
20231101,163300,219346200,3755,3755,3755,3755,0
|
|
20231101,163200,219346200,3755,3755,3755,3755,0
|
|
20231101,163100,219346200,3755,3755,3755,3755,0
|
|
20231101,163000,219346200,3755,3755,3755,3755,0
|
|
20231101,162900,219346200,3755,3755,3755,3755,2081
|
|
20231101,162800,219346200,3755,3755,3755,3755,0
|
|
20231101,162700,219346200,3755,3755,3755,3755,0
|
|
20231101,162600,219346200,3755,3755,3755,3755,0
|
|
20231101,162500,219346200,3755,3755,3755,3755,0
|
|
20231101,162400,219346200,3755,3755,3755,3755,0
|
|
20231101,162300,219346200,3755,3755,3755,3755,0
|
|
20231101,162200,219346200,3755,3755,3755,3755,0
|
|
20231101,162100,219346200,3755,3755,3755,3755,0
|
|
20231101,162000,219346200,3755,3755,3755,3755,0
|
|
20231101,161900,219346200,3755,3755,3755,3755,0
|
|
20231101,161800,219346200,3755,3755,3755,3755,0
|
|
20231101,161700,219346200,3755,3755,3755,3755,0
|
|
20231101,161600,219346200,3755,3755,3755,3755,0
|
|
20231101,161500,219346200,3755,3755,3755,3755,0
|
|
20231101,161400,219346200,3755,3755,3755,3755,0
|
|
20231101,161300,219346200,3755,3755,3755,3755,0
|
|
20231101,161200,219346200,3755,3755,3755,3755,0
|
|
20231101,161100,219346200,3755,3755,3755,3755,0
|
|
20231101,161000,219346200,3755,3755,3755,3755,0
|
|
20231101,160900,219346200,3755,3755,3755,3755,0
|
|
20231101,160800,219346200,3755,3755,3755,3755,0
|
|
20231101,160700,219346200,3755,3755,3755,3755,0
|
|
20231101,160600,219346200,3755,3755,3755,3755,0
|
|
20231101,160500,219346200,3755,3755,3755,3755,0
|
|
20231101,160400,219346200,3755,3755,3755,3755,0
|
|
20231101,160300,219346200,3755,3755,3755,3755,0
|
|
20231101,160200,219346200,3755,3755,3755,3755,0
|
|
20231101,160100,219346200,3755,3755,3755,3755,0
|
|
20231101,160000,219346200,3755,3755,3755,3755,0
|
|
20231101,155900,219346200,3755,3755,3755,3755,2081
|
|
20231101,155800,219346200,3755,3755,3755,3755,0
|
|
20231101,155700,219346200,3755,3755,3755,3755,0
|
|
20231101,155600,219346200,3755,3755,3755,3755,0
|
|
20231101,155500,219346200,3755,3755,3755,3755,0
|
|
20231101,155400,219346200,3755,3755,3755,3755,0
|
|
20231101,155300,219346200,3755,3755,3755,3755,0
|
|
20231101,155200,219346200,3755,3755,3755,3755,0
|
|
20231101,155100,219346200,3755,3755,3755,3755,0
|
|
20231101,155000,219346200,3755,3755,3755,3755,0
|
|
20231101,154900,219346200,3755,3755,3755,3755,0
|
|
20231101,154800,219346200,3755,3755,3755,3755,0
|
|
20231101,154700,219346200,3755,3755,3755,3755,0
|
|
20231101,154600,219346200,3755,3755,3755,3755,0
|
|
20231101,154500,219346200,3755,3755,3755,3755,0
|
|
20231101,154400,219346200,3755,3755,3755,3755,0
|
|
20231101,154300,219346200,3755,3755,3755,3755,0
|
|
20231101,154200,219346200,3755,3755,3755,3755,0
|
|
20231101,154100,219346200,3755,3755,3755,3755,0
|
|
20231101,154000,219346200,3755,3755,3755,3755,0
|
|
20231101,153900,219346200,3755,3755,3755,3755,0
|
|
20231101,153800,219346200,3755,3755,3755,3755,0
|
|
20231101,153700,219346200,3755,3755,3755,3755,0
|
|
20231101,153600,219346200,3755,3755,3755,3755,0
|
|
20231101,153500,219346200,3755,3755,3755,3755,0
|
|
20231101,153400,219346200,3755,3755,3755,3755,0
|
|
20231101,153300,219346200,3755,3755,3755,3755,0
|
|
20231101,153200,219346200,3755,3755,3755,3755,0
|
|
20231101,153100,219346200,3755,3755,3755,3755,0
|
|
20231101,153000,219346200,3755,3755,3755,3755,2081
|
|
20231101,152900,211532045,3755,3755,3755,3755,0
|
|
20231101,152800,211532045,3755,3755,3755,3755,0
|
|
20231101,152700,211532045,3755,3755,3755,3755,0
|
|
20231101,152600,211532045,3755,3755,3755,3755,0
|
|
20231101,152500,211532045,3755,3755,3755,3755,0
|
|
20231101,152400,211532045,3755,3755,3755,3755,0
|
|
20231101,152300,211532045,3755,3755,3755,3755,0
|
|
20231101,152200,211532045,3755,3755,3755,3755,0
|
|
20231101,152100,211532045,3755,3755,3755,3755,0
|
|
20231101,152000,211532045,3755,3755,3755,3755,0
|
|
20231101,151900,211532045,3755,3725,3755,3725,2
|
|
20231101,151800,211524565,3755,3750,3755,3750,70
|
|
20231101,151700,211261790,3750,3750,3750,3750,1
|
|
20231101,151600,211258040,3745,3750,3755,3745,102
|
|
20231101,151500,210876035,3725,3750,3750,3725,26
|
|
20231101,151400,210778560,3755,3755,3755,3755,0
|
|
20231101,151300,210778560,3755,3755,3755,3755,0
|
|
20231101,151200,210778560,3755,3755,3755,3755,0
|
|
20231101,151100,210778560,3755,3755,3755,3750,78
|
|
20231101,151000,210485705,3755,3745,3755,3725,1001
|
|
20231101,150900,206752345,3745,3745,3745,3745,1
|
|
20231101,150800,206748600,3755,3755,3755,3755,266
|
|
20231101,150700,205749770,3755,3755,3755,3755,0
|
|
20231101,150600,205749770,3755,3755,3755,3755,1
|
|
20231101,150500,205746015,3755,3755,3755,3755,0
|
|
20231101,150400,205746015,3755,3755,3755,3755,58
|
|
20231101,150300,205528225,3750,3745,3750,3745,17
|
|
20231101,150200,205464500,3745,3745,3745,3745,80
|
|
20231101,150100,205164900,3755,3755,3755,3755,0
|
|
20231101,150000,205164900,3755,3755,3755,3755,0
|
|
20231101,145900,205164900,3755,3755,3755,3755,0
|
|
20231101,145800,205164900,3755,3745,3755,3745,2
|
|
20231101,145700,205157400,3745,3745,3745,3745,195
|
|
20231101,145600,204427125,3745,3755,3755,3745,102
|
|
20231101,145500,204045020,3755,3755,3755,3755,70
|
|
20231101,145400,203782170,3755,3755,3755,3755,0
|
|
20231101,145300,203782170,3755,3755,3755,3755,0
|
|
20231101,145200,203782170,3755,3755,3755,3755,9
|
|
20231101,145100,203748375,3755,3750,3755,3750,59
|
|
20231101,145000,203526855,3750,3750,3750,3750,13
|
|
20231101,144900,203478105,3755,3755,3755,3755,0
|
|
20231101,144800,203478105,3755,3755,3755,3755,198
|
|
20231101,144700,202734615,3755,3755,3755,3755,0
|
|
20231101,144600,202734615,3755,3755,3755,3755,0
|
|
20231101,144500,202734615,3755,3755,3755,3755,0
|
|
20231101,144400,202734615,3755,3755,3755,3755,0
|
|
20231101,144300,202734615,3755,3755,3755,3755,0
|
|
20231101,144200,202734615,3755,3755,3755,3755,80
|
|
20231101,144100,202434215,3755,3750,3755,3750,85
|
|
20231101,144000,202115205,3750,3750,3750,3750,1
|
|
20231101,143900,202111455,3745,3745,3745,3745,72
|
|
20231101,143800,201841815,3745,3745,3745,3745,68
|
|
20231101,143700,201587155,3745,3745,3745,3745,0
|
|
20231101,143600,201587155,3745,3745,3745,3745,83
|
|
20231101,143500,201276320,3750,3750,3750,3750,0
|
|
20231101,143400,201276320,3750,3750,3750,3750,0
|
|
20231101,143300,201276320,3750,3750,3750,3750,69
|
|
20231101,143200,201017570,3750,3750,3750,3750,267
|
|
20231101,143100,200016320,3740,3740,3740,3740,5
|
|
20231101,143000,199997620,3750,3750,3750,3750,0
|
|
20231101,142900,199997620,3750,3750,3750,3750,0
|
|
20231101,142800,199997620,3750,3750,3750,3750,2
|
|
20231101,142700,199990120,3750,3750,3750,3750,0
|
|
20231101,142600,199990120,3750,3750,3750,3750,70
|
|
20231101,142500,199727620,3750,3750,3750,3750,0
|
|
20231101,142400,199727620,3750,3750,3750,3750,0
|
|
20231101,142300,199727620,3750,3750,3750,3750,0
|
|
20231101,142200,199727620,3750,3750,3750,3750,0
|
|
20231101,142100,199727620,3750,3750,3750,3750,0
|
|
20231101,142000,199727620,3750,3750,3750,3750,0
|
|
20231101,141900,199727620,3750,3750,3750,3750,0
|
|
20231101,141800,199727620,3750,3750,3750,3750,69
|
|
20231101,141700,199468870,3750,3750,3750,3750,0
|
|
20231101,141600,199468870,3750,3745,3750,3710,4557
|
|
20231101,141500,182502605,3750,3750,3750,3750,0
|
|
20231101,141400,182502605,3750,3750,3750,3750,274
|
|
20231101,141300,181475105,3750,3745,3750,3745,5
|
|
20231101,141200,181456375,3750,3750,3750,3750,0
|
|
20231101,141100,181456375,3750,3750,3750,3750,70
|
|
20231101,141000,181193875,3750,3750,3750,3750,1
|
|
20231101,140900,181190125,3745,3745,3745,3745,8
|
|
20231101,140800,181160165,3745,3745,3745,3745,0
|
|
20231101,140700,181160165,3745,3750,3750,3745,83
|
|
20231101,140600,180848930,3750,3750,3750,3750,51
|
|
20231101,140500,180657680,3750,3750,3750,3750,0
|
|
20231101,140400,180657680,3750,3750,3750,3750,70
|
|
20231101,140300,180395180,3750,3750,3750,3750,0
|
|
20231101,140200,180395180,3750,3750,3750,3750,0
|
|
20231101,140100,180395180,3750,3750,3750,3750,1
|
|
20231101,140000,180391430,3745,3745,3745,3745,141
|
|
20231101,135900,179863385,3745,3745,3745,3745,0
|
|
20231101,135800,179863385,3745,3745,3745,3745,0
|
|
20231101,135700,179863385,3745,3745,3745,3745,140
|
|
20231101,135600,179339085,3750,3750,3750,3750,70
|
|
20231101,135500,179076585,3750,3750,3750,3750,0
|
|
20231101,135400,179076585,3750,3750,3750,3750,0
|
|
20231101,135300,179076585,3750,3750,3750,3750,0
|
|
20231101,135200,179076585,3750,3750,3750,3750,0
|
|
20231101,135100,179076585,3750,3750,3750,3750,0
|
|
20231101,135000,179076585,3750,3750,3750,3750,0
|
|
20231101,134900,179076585,3750,3750,3750,3750,70
|
|
20231101,134800,178814085,3750,3750,3750,3750,0
|
|
20231101,134700,178814085,3750,3750,3750,3750,0
|
|
20231101,134600,178814085,3750,3750,3750,3750,0
|
|
20231101,134500,178814085,3750,3750,3750,3750,0
|
|
20231101,134400,178814085,3750,3750,3750,3750,50
|
|
20231101,134300,178626585,3750,3750,3750,3750,0
|
|
20231101,134200,178626585,3750,3750,3750,3750,70
|
|
20231101,134100,178364085,3750,3750,3750,3750,0
|
|
20231101,134000,178364085,3750,3750,3750,3750,0
|
|
20231101,133900,178364085,3750,3750,3750,3750,0
|
|
20231101,133800,178364085,3750,3750,3750,3750,0
|
|
20231101,133700,178364085,3750,3750,3750,3750,0
|
|
20231101,133600,178364085,3750,3750,3750,3750,0
|
|
20231101,133500,178364085,3750,3750,3750,3750,0
|
|
20231101,133400,178364085,3750,3750,3750,3750,173
|
|
20231101,133300,177715335,3750,3750,3750,3750,0
|
|
20231101,133200,177715335,3750,3750,3750,3750,0
|
|
20231101,133100,177715335,3750,3750,3750,3750,0
|
|
20231101,133000,177715335,3750,3750,3755,3750,285
|
|
20231101,132900,176646580,3750,3750,3750,3750,500
|
|
20231101,132800,174771580,3755,3755,3755,3755,50
|
|
20231101,132700,174583830,3755,3750,3755,3750,80
|
|
20231101,132600,174283480,3750,3750,3750,3750,0
|
|
20231101,132500,174283480,3750,3750,3750,3750,0
|
|
20231101,132400,174283480,3750,3750,3750,3750,144
|
|
20231101,132300,173743480,3750,3750,3750,3750,42
|
|
20231101,132200,173585980,3750,3750,3750,3750,42
|
|
20231101,132100,173428480,3750,3750,3750,3750,1
|
|
20231101,132000,173424730,3750,3750,3750,3750,70
|
|
20231101,131900,173162230,3750,3750,3750,3750,0
|
|
20231101,131800,173162230,3750,3750,3750,3750,0
|
|
20231101,131700,173162230,3750,3750,3750,3750,0
|
|
20231101,131600,173162230,3750,3750,3750,3750,0
|
|
20231101,131500,173162230,3750,3745,3750,3745,6
|
|
20231101,131400,173139755,3745,3745,3745,3745,461
|
|
20231101,131300,171413310,3745,3745,3745,3745,0
|
|
20231101,131200,171413310,3745,3745,3745,3745,70
|
|
20231101,131100,171151160,3745,3745,3745,3745,0
|
|
20231101,131000,171151160,3745,3745,3745,3745,0
|
|
20231101,130900,171151160,3745,3745,3745,3745,0
|
|
20231101,130800,171151160,3745,3745,3745,3745,0
|
|
20231101,130700,171151160,3745,3745,3745,3745,0
|
|
20231101,130600,171151160,3745,3745,3745,3745,1
|
|
20231101,130500,171147415,3745,3745,3745,3745,415
|
|
20231101,130400,169593240,3750,3750,3750,3750,0
|
|
20231101,130300,169593240,3750,3750,3750,3750,0
|
|
20231101,130200,169593240,3750,3750,3750,3750,0
|
|
20231101,130100,169593240,3750,3750,3750,3750,0
|
|
20231101,130000,169593240,3750,3750,3750,3750,0
|
|
20231101,125900,169593240,3750,3750,3750,3750,0
|
|
20231101,125800,169593240,3750,3750,3750,3750,0
|
|
20231101,125700,169593240,3750,3750,3750,3750,70
|
|
20231101,125600,169330740,3750,3750,3750,3750,30
|
|
20231101,125500,169218240,3750,3750,3750,3750,1
|
|
20231101,125400,169214490,3750,3750,3750,3750,0
|
|
20231101,125300,169214490,3750,3750,3750,3750,0
|
|
20231101,125200,169214490,3750,3750,3750,3750,100
|
|
20231101,125100,168839490,3750,3750,3750,3750,0
|
|
20231101,125000,168839490,3750,3750,3750,3750,70
|
|
20231101,124900,168576990,3750,3750,3750,3750,0
|
|
20231101,124800,168576990,3750,3750,3750,3750,49
|
|
20231101,124700,168393240,3750,3745,3750,3745,7
|
|
20231101,124600,168367010,3750,3750,3750,3750,1
|
|
20231101,124500,168363260,3745,3745,3745,3745,1
|
|
20231101,124400,168359515,3750,3750,3750,3750,0
|
|
20231101,124300,168359515,3750,3750,3750,3750,70
|
|
20231101,124200,168097015,3750,3750,3750,3750,54
|
|
20231101,124100,167894515,3750,3750,3750,3750,0
|
|
20231101,124000,167894515,3750,3750,3750,3750,0
|
|
20231101,123900,167894515,3750,3750,3750,3750,0
|
|
20231101,123800,167894515,3750,3750,3750,3750,0
|
|
20231101,123700,167894515,3750,3750,3750,3750,0
|
|
20231101,123600,167894515,3750,3750,3750,3750,0
|
|
20231101,123500,167894515,3750,3750,3750,3750,70
|
|
20231101,123400,167632015,3755,3755,3755,3755,0
|
|
20231101,123300,167632015,3755,3755,3755,3755,0
|
|
20231101,123200,167632015,3755,3755,3755,3755,0
|
|
20231101,123100,167632015,3755,3745,3755,3745,30
|
|
20231101,123000,167519655,3755,3755,3755,3755,0
|
|
20231101,122900,167519655,3755,3755,3755,3755,0
|
|
20231101,122800,167519655,3755,3750,3755,3750,252
|
|
20231101,122700,166574650,3755,3755,3755,3755,0
|
|
20231101,122600,166574650,3755,3755,3755,3755,0
|
|
20231101,122500,166574650,3755,3755,3755,3755,0
|
|
20231101,122400,166574650,3755,3755,3755,3755,0
|
|
20231101,122300,166574650,3755,3755,3755,3755,0
|
|
20231101,122200,166574650,3755,3755,3755,3755,0
|
|
20231101,122100,166574650,3755,3755,3755,3755,70
|
|
20231101,122000,166311800,3755,3755,3755,3755,0
|
|
20231101,121900,166311800,3755,3755,3755,3755,0
|
|
20231101,121800,166311800,3755,3755,3755,3755,1
|
|
20231101,121700,166308045,3755,3755,3755,3755,1
|
|
20231101,121600,166304290,3750,3750,3750,3750,0
|
|
20231101,121500,166304290,3750,3750,3750,3750,506
|
|
20231101,121400,164406790,3750,3750,3750,3750,1
|
|
20231101,121300,164403040,3755,3755,3755,3755,70
|
|
20231101,121200,164140190,3755,3755,3755,3755,0
|
|
20231101,121100,164140190,3755,3755,3755,3755,0
|
|
20231101,121000,164140190,3755,3755,3755,3755,63
|
|
20231101,120900,163903625,3760,3745,3760,3745,6
|
|
20231101,120800,163881140,3745,3750,3750,3745,316
|
|
20231101,120700,162697640,3750,3760,3760,3750,253
|
|
20231101,120600,161748305,3760,3760,3760,3760,70
|
|
20231101,120500,161485105,3760,3760,3760,3760,0
|
|
20231101,120400,161485105,3760,3760,3760,3760,0
|
|
20231101,120300,161485105,3760,3760,3760,3760,0
|
|
20231101,120200,161485105,3760,3760,3760,3760,0
|
|
20231101,120100,161485105,3760,3760,3760,3760,6
|
|
20231101,120000,161462545,3760,3760,3760,3760,0
|
|
20231101,115900,161462545,3760,3760,3760,3760,0
|
|
20231101,115800,161462545,3760,3755,3760,3755,126
|
|
20231101,115700,160988810,3755,3750,3755,3750,56
|
|
20231101,115600,160778555,3750,3755,3755,3750,255
|
|
20231101,115500,159821145,3750,3755,3755,3750,83
|
|
20231101,115400,159509625,3755,3755,3755,3755,0
|
|
20231101,115300,159509625,3755,3755,3755,3755,57
|
|
20231101,115200,159295590,3755,3755,3755,3755,0
|
|
20231101,115100,159295590,3755,3755,3755,3755,0
|
|
20231101,115000,159295590,3755,3755,3755,3755,108
|
|
20231101,114900,158890050,3755,3755,3755,3755,20
|
|
20231101,114800,158814950,3755,3750,3755,3750,16
|
|
20231101,114700,158754945,3750,3750,3750,3750,0
|
|
20231101,114600,158754945,3750,3750,3750,3750,0
|
|
20231101,114500,158754945,3750,3755,3755,3750,151
|
|
20231101,114400,158188010,3755,3755,3755,3755,0
|
|
20231101,114300,158188010,3755,3755,3755,3755,70
|
|
20231101,114200,157925160,3755,3735,3755,3735,13
|
|
20231101,114100,157876480,3735,3740,3740,3735,150
|
|
20231101,114000,157316200,3755,3755,3755,3755,6
|
|
20231101,113900,157293670,3740,3740,3740,3740,9
|
|
20231101,113800,157260010,3755,3755,3755,3755,0
|
|
20231101,113700,157260010,3755,3755,3755,3755,0
|
|
20231101,113600,157260010,3755,3755,3755,3755,0
|
|
20231101,113500,157260010,3755,3750,3755,3750,342
|
|
20231101,113400,155975830,3750,3750,3750,3750,70
|
|
20231101,113300,155713330,3750,3725,3750,3725,6
|
|
20231101,113200,155690955,3725,3735,3735,3725,68
|
|
20231101,113100,155437365,3750,3750,3750,3750,0
|
|
20231101,113000,155437365,3750,3750,3750,3750,388
|
|
20231101,112900,153982365,3750,3730,3750,3730,51
|
|
20231101,112800,153792115,3730,3730,3730,3730,0
|
|
20231101,112700,153792115,3730,3730,3730,3730,64
|
|
20231101,112600,153553395,3750,3750,3750,3750,70
|
|
20231101,112500,153290895,3750,3750,3750,3750,0
|
|
20231101,112400,153290895,3750,3745,3750,3745,10
|
|
20231101,112300,153253400,3750,3750,3750,3750,0
|
|
20231101,112200,153253400,3750,3750,3750,3750,0
|
|
20231101,112100,153253400,3750,3745,3750,3745,11
|
|
20231101,112000,153212200,3750,3750,3750,3750,0
|
|
20231101,111900,153212200,3750,3750,3755,3750,73
|
|
20231101,111800,152938445,3750,3730,3750,3730,7
|
|
20231101,111700,152912295,3730,3735,3750,3730,1288
|
|
20231101,111600,148106260,3735,3735,3735,3735,955
|
|
20231101,111500,144539335,3755,3750,3755,3750,131
|
|
20231101,111400,144048080,3755,3755,3755,3755,0
|
|
20231101,111300,144048080,3755,3755,3755,3755,0
|
|
20231101,111200,144048080,3755,3755,3755,3755,0
|
|
20231101,111100,144048080,3755,3755,3755,3755,69
|
|
20231101,111000,143788985,3760,3760,3760,3760,0
|
|
20231101,110900,143788985,3760,3760,3760,3760,0
|
|
20231101,110800,143788985,3760,3760,3760,3760,0
|
|
20231101,110700,143788985,3760,3750,3760,3750,21
|
|
20231101,110600,143710225,3750,3750,3750,3750,5
|
|
20231101,110500,143691475,3750,3750,3750,3750,751
|
|
20231101,110400,140875225,3750,3750,3750,3750,0
|
|
20231101,110300,140875225,3750,3750,3750,3750,70
|
|
20231101,110200,140612725,3750,3750,3750,3750,0
|
|
20231101,110100,140612725,3750,3745,3750,3745,810
|
|
20231101,110000,137578110,3745,3735,3745,3735,91
|
|
20231101,105900,137238215,3770,3760,3770,3760,856
|
|
20231101,105800,134011185,3760,3735,3760,3735,2129
|
|
20231101,105700,126056040,3735,3730,3735,3730,119
|
|
20231101,105600,125611775,3730,3730,3730,3730,30
|
|
20231101,105500,125499875,3725,3715,3725,3715,4439
|
|
20231101,105400,108981400,3715,3705,3715,3705,3297
|
|
20231101,105300,96755050,3710,3710,3710,3710,0
|
|
20231101,105200,96755050,3710,3710,3710,3710,0
|
|
20231101,105100,96755050,3710,3710,3710,3710,50
|
|
20231101,105000,96569550,3710,3710,3710,3710,0
|
|
20231101,104900,96569550,3710,3710,3710,3710,1
|
|
20231101,104800,96565840,3705,3695,3705,3695,3145
|
|
20231101,104700,84927335,3695,3695,3695,3695,0
|
|
20231101,104600,84927335,3695,3695,3695,3695,0
|
|
20231101,104500,84927335,3695,3695,3695,3695,5
|
|
20231101,104400,84908860,3695,3695,3695,3695,0
|
|
20231101,104300,84908860,3695,3695,3695,3695,0
|
|
20231101,104200,84908860,3695,3690,3695,3690,1503
|
|
20231101,104100,79362750,3695,3700,3700,3695,6
|
|
20231101,104000,79340575,3695,3695,3695,3695,360
|
|
20231101,103900,78010375,3700,3695,3700,3695,6
|
|
20231101,103800,77988200,3700,3700,3700,3700,0
|
|
20231101,103700,77988200,3700,3700,3700,3700,0
|
|
20231101,103600,77988200,3700,3700,3700,3700,0
|
|
20231101,103500,77988200,3700,3695,3700,3695,236
|
|
20231101,103400,77115505,3700,3700,3700,3700,0
|
|
20231101,103300,77115505,3700,3700,3700,3700,70
|
|
20231101,103200,76856505,3700,3700,3700,3700,0
|
|
20231101,103100,76856505,3700,3700,3700,3700,1
|
|
20231101,103000,76852805,3685,3685,3685,3685,161
|
|
20231101,102900,76259520,3700,3700,3700,3700,0
|
|
20231101,102800,76259520,3700,3700,3700,3700,0
|
|
20231101,102700,76259520,3700,3695,3700,3695,7
|
|
20231101,102600,76233650,3695,3695,3695,3695,0
|
|
20231101,102500,76233650,3695,3695,3695,3695,141
|
|
20231101,102400,75712655,3695,3695,3695,3695,0
|
|
20231101,102300,75712655,3695,3695,3695,3695,0
|
|
20231101,102200,75712655,3695,3695,3695,3695,0
|
|
20231101,102100,75712655,3695,3695,3695,3695,3
|
|
20231101,102000,75701570,3695,3695,3695,3695,19
|
|
20231101,101900,75631365,3695,3695,3695,3695,0
|
|
20231101,101800,75631365,3695,3695,3695,3695,0
|
|
20231101,101700,75631365,3695,3695,3695,3695,70
|
|
20231101,101600,75372715,3695,3685,3695,3685,56
|
|
20231101,101500,75166345,3685,3685,3685,3685,194
|
|
20231101,101400,74451455,3685,3685,3685,3685,0
|
|
20231101,101300,74451455,3685,3685,3685,3685,99
|
|
20231101,101200,74086640,3695,3695,3695,3695,0
|
|
20231101,101100,74086640,3695,3695,3695,3695,8
|
|
20231101,101000,74057080,3700,3700,3700,3700,0
|
|
20231101,100900,74057080,3700,3695,3700,3695,83
|
|
20231101,100800,73750040,3695,3695,3695,3695,73
|
|
20231101,100700,73480305,3705,3705,3705,3705,0
|
|
20231101,100600,73480305,3705,3700,3705,3700,6
|
|
20231101,100500,73458100,3700,3695,3700,3695,640
|
|
20231101,100400,71092285,3690,3690,3690,3690,0
|
|
20231101,100300,71092285,3690,3690,3690,3690,3
|
|
20231101,100200,71081215,3695,3695,3695,3695,70
|
|
20231101,100100,70822565,3695,3680,3695,3680,5
|
|
20231101,100000,70804150,3680,3680,3680,3680,9
|
|
20231101,095900,70771030,3680,3680,3680,3680,0
|
|
20231101,095800,70771030,3680,3680,3680,3680,0
|
|
20231101,095700,70771030,3680,3670,3680,3670,1360
|
|
20231101,095600,65767280,3670,3670,3670,3670,0
|
|
20231101,095500,65767280,3670,3670,3670,3670,655
|
|
20231101,095400,63363430,3655,3660,3660,3655,1573
|
|
20231101,095300,57611820,3670,3670,3670,3670,48
|
|
20231101,095200,57435660,3670,3670,3670,3670,1
|
|
20231101,095100,57431990,3665,3675,3680,3665,1342
|
|
20231101,095000,52506715,3675,3675,3675,3675,0
|
|
20231101,094900,52506715,3675,3675,3675,3675,0
|
|
20231101,094800,52506715,3675,3670,3675,3670,159
|
|
20231101,094700,51922415,3670,3670,3670,3670,0
|
|
20231101,094600,51922415,3670,3675,3675,3670,2660
|
|
20231101,094500,42159790,3675,3675,3675,3675,308
|
|
20231101,094400,41027890,3675,3675,3675,3675,25
|
|
20231101,094300,40936015,3675,3685,3685,3675,346
|
|
20231101,094200,39661360,3685,3685,3685,3685,2
|
|
20231101,094100,39653990,3685,3685,3685,3685,0
|
|
20231101,094000,39653990,3685,3685,3685,3685,0
|
|
20231101,093900,39653990,3685,3680,3685,3680,505
|
|
20231101,093800,37793245,3685,3685,3685,3685,0
|
|
20231101,093700,37793245,3685,3685,3685,3685,16
|
|
20231101,093600,37734285,3710,3710,3710,3710,0
|
|
20231101,093500,37734285,3710,3710,3710,3710,21
|
|
20231101,093400,37656375,3710,3710,3710,3710,0
|
|
20231101,093300,37656375,3710,3705,3710,3705,17
|
|
20231101,093200,37593330,3705,3695,3705,3695,517
|
|
20231101,093100,35678005,3705,3690,3705,3690,55
|
|
20231101,093000,35475040,3690,3685,3690,3685,6
|
|
20231101,092900,35452925,3685,3685,3685,3685,0
|
|
20231101,092800,35452925,3685,3680,3685,3680,523
|
|
20231101,092700,33528235,3680,3680,3680,3680,0
|
|
20231101,092600,33528235,3680,3680,3680,3680,1
|
|
20231101,092500,33524555,3670,3670,3670,3670,546
|
|
20231101,092400,31520735,3655,3670,3670,3655,503
|
|
20231101,092300,29682040,3680,3680,3680,3680,199
|
|
20231101,092200,28949720,3685,3675,3685,3675,2
|
|
20231101,092100,28942360,3680,3680,3680,3680,33
|
|
20231101,092000,28820920,3690,3690,3690,3690,0
|
|
20231101,091900,28820920,3690,3690,3690,3690,4
|
|
20231101,091800,28806160,3690,3695,3700,3680,587
|
|
20231101,091700,26635255,3715,3715,3715,3715,0
|
|
20231101,091600,26635255,3715,3680,3715,3680,1504
|
|
20231101,091500,21097705,3675,3660,3680,3660,78
|
|
20231101,091400,20811905,3675,3680,3680,3675,2
|
|
20231101,091300,20804550,3660,3660,3660,3660,140
|
|
20231101,091200,20292150,3670,3665,3680,3655,1297
|
|
20231101,091100,15528075,3670,3650,3670,3650,67
|
|
20231101,091000,15283505,3655,3660,3660,3655,144
|
|
20231101,090900,14756755,3680,3655,3680,3650,689
|
|
20231101,090800,12237810,3670,3670,3670,3670,493
|
|
20231101,090700,10428500,3680,3675,3680,3675,2
|
|
20231101,090600,10421145,3680,3675,3680,3675,271
|
|
20231101,090500,9423870,3680,3675,3680,3675,2
|
|
20231101,090400,9416515,3680,3680,3680,3680,6
|
|
20231101,090300,9394435,3685,3670,3685,3670,243
|
|
20231101,090200,8500955,3670,3655,3670,3655,77
|
|
20231101,090100,8219215,3660,3655,3660,3655,2
|
|
20231101,090000,8211900,3655,3640,3655,3640,2253
|