692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,202900,161190990,3870,3870,3870,3870,1622
|
|
20231102,202800,161190990,3870,3870,3870,3870,0
|
|
20231102,202700,161190990,3870,3870,3870,3870,0
|
|
20231102,202600,161190990,3870,3870,3870,3870,0
|
|
20231102,202500,161190990,3870,3870,3870,3870,0
|
|
20231102,202400,161190990,3870,3870,3870,3870,0
|
|
20231102,202300,161190990,3870,3870,3870,3870,0
|
|
20231102,202200,161190990,3870,3870,3870,3870,0
|
|
20231102,202100,161190990,3870,3870,3870,3870,0
|
|
20231102,202000,161190990,3870,3870,3870,3870,0
|
|
20231102,201900,161190990,3870,3870,3870,3870,0
|
|
20231102,201800,161190990,3870,3870,3870,3870,0
|
|
20231102,201700,161190990,3870,3870,3870,3870,0
|
|
20231102,201600,161190990,3870,3870,3870,3870,0
|
|
20231102,201500,161190990,3870,3870,3870,3870,0
|
|
20231102,201400,161190990,3870,3870,3870,3870,0
|
|
20231102,201300,161190990,3870,3870,3870,3870,0
|
|
20231102,201200,161190990,3870,3870,3870,3870,0
|
|
20231102,201100,161190990,3870,3870,3870,3870,0
|
|
20231102,201000,161190990,3870,3870,3870,3870,0
|
|
20231102,200900,161190990,3870,3870,3870,3870,0
|
|
20231102,200800,161190990,3870,3870,3870,3870,0
|
|
20231102,200700,161190990,3870,3870,3870,3870,0
|
|
20231102,200600,161190990,3870,3870,3870,3870,0
|
|
20231102,200500,161190990,3870,3870,3870,3870,0
|
|
20231102,200400,161190990,3870,3870,3870,3870,0
|
|
20231102,200300,161190990,3870,3870,3870,3870,0
|
|
20231102,200200,161190990,3870,3870,3870,3870,0
|
|
20231102,200100,161190990,3870,3870,3870,3870,0
|
|
20231102,200000,161190990,3870,3870,3870,3870,0
|
|
20231102,195900,161190990,3870,3870,3870,3870,1622
|
|
20231102,195800,161190990,3870,3870,3870,3870,0
|
|
20231102,195700,161190990,3870,3870,3870,3870,0
|
|
20231102,195600,161190990,3870,3870,3870,3870,0
|
|
20231102,195500,161190990,3870,3870,3870,3870,0
|
|
20231102,195400,161190990,3870,3870,3870,3870,0
|
|
20231102,195300,161190990,3870,3870,3870,3870,0
|
|
20231102,195200,161190990,3870,3870,3870,3870,0
|
|
20231102,195100,161190990,3870,3870,3870,3870,0
|
|
20231102,195000,161190990,3870,3870,3870,3870,0
|
|
20231102,194900,161190990,3870,3870,3870,3870,0
|
|
20231102,194800,161190990,3870,3870,3870,3870,0
|
|
20231102,194700,161190990,3870,3870,3870,3870,0
|
|
20231102,194600,161190990,3870,3870,3870,3870,0
|
|
20231102,194500,161190990,3870,3870,3870,3870,0
|
|
20231102,194400,161190990,3870,3870,3870,3870,0
|
|
20231102,194300,161190990,3870,3870,3870,3870,0
|
|
20231102,194200,161190990,3870,3870,3870,3870,0
|
|
20231102,194100,161190990,3870,3870,3870,3870,0
|
|
20231102,194000,161190990,3870,3870,3870,3870,0
|
|
20231102,193900,161190990,3870,3870,3870,3870,0
|
|
20231102,193800,161190990,3870,3870,3870,3870,0
|
|
20231102,193700,161190990,3870,3870,3870,3870,0
|
|
20231102,193600,161190990,3870,3870,3870,3870,0
|
|
20231102,193500,161190990,3870,3870,3870,3870,0
|
|
20231102,193400,161190990,3870,3870,3870,3870,0
|
|
20231102,193300,161190990,3870,3870,3870,3870,0
|
|
20231102,193200,161190990,3870,3870,3870,3870,0
|
|
20231102,193100,161190990,3870,3870,3870,3870,0
|
|
20231102,193000,161190990,3870,3870,3870,3870,0
|
|
20231102,192900,161190990,3870,3870,3870,3870,1622
|
|
20231102,192800,161190990,3870,3870,3870,3870,0
|
|
20231102,192700,161190990,3870,3870,3870,3870,0
|
|
20231102,192600,161190990,3870,3870,3870,3870,0
|
|
20231102,192500,161190990,3870,3870,3870,3870,0
|
|
20231102,192400,161190990,3870,3870,3870,3870,0
|
|
20231102,192300,161190990,3870,3870,3870,3870,0
|
|
20231102,192200,161190990,3870,3870,3870,3870,0
|
|
20231102,192100,161190990,3870,3870,3870,3870,0
|
|
20231102,192000,161190990,3870,3870,3870,3870,0
|
|
20231102,191900,161190990,3870,3870,3870,3870,0
|
|
20231102,191800,161190990,3870,3870,3870,3870,0
|
|
20231102,191700,161190990,3870,3870,3870,3870,0
|
|
20231102,191600,161190990,3870,3870,3870,3870,0
|
|
20231102,191500,161190990,3870,3870,3870,3870,0
|
|
20231102,191400,161190990,3870,3870,3870,3870,0
|
|
20231102,191300,161190990,3870,3870,3870,3870,0
|
|
20231102,191200,161190990,3870,3870,3870,3870,0
|
|
20231102,191100,161190990,3870,3870,3870,3870,0
|
|
20231102,191000,161190990,3870,3870,3870,3870,0
|
|
20231102,190900,161190990,3870,3870,3870,3870,0
|
|
20231102,190800,161190990,3870,3870,3870,3870,0
|
|
20231102,190700,161190990,3870,3870,3870,3870,0
|
|
20231102,190600,161190990,3870,3870,3870,3870,0
|
|
20231102,190500,161190990,3870,3870,3870,3870,0
|
|
20231102,190400,161190990,3870,3870,3870,3870,0
|
|
20231102,190300,161190990,3870,3870,3870,3870,0
|
|
20231102,190200,161190990,3870,3870,3870,3870,0
|
|
20231102,190100,161190990,3870,3870,3870,3870,0
|
|
20231102,190000,161190990,3870,3870,3870,3870,0
|
|
20231102,185900,161190990,3870,3870,3870,3870,1622
|
|
20231102,185800,161190990,3870,3870,3870,3870,0
|
|
20231102,185700,161190990,3870,3870,3870,3870,0
|
|
20231102,185600,161190990,3870,3870,3870,3870,0
|
|
20231102,185500,161190990,3870,3870,3870,3870,0
|
|
20231102,185400,161190990,3870,3870,3870,3870,0
|
|
20231102,185300,161190990,3870,3870,3870,3870,0
|
|
20231102,185200,161190990,3870,3870,3870,3870,0
|
|
20231102,185100,161190990,3870,3870,3870,3870,0
|
|
20231102,185000,161190990,3870,3870,3870,3870,0
|
|
20231102,184900,161190990,3870,3870,3870,3870,0
|
|
20231102,184800,161190990,3870,3870,3870,3870,0
|
|
20231102,184700,161190990,3870,3870,3870,3870,0
|
|
20231102,184600,161190990,3870,3870,3870,3870,0
|
|
20231102,184500,161190990,3870,3870,3870,3870,0
|
|
20231102,184400,161190990,3870,3870,3870,3870,0
|
|
20231102,184300,161190990,3870,3870,3870,3870,0
|
|
20231102,184200,161190990,3870,3870,3870,3870,0
|
|
20231102,184100,161190990,3870,3870,3870,3870,0
|
|
20231102,184000,161190990,3870,3870,3870,3870,0
|
|
20231102,183900,161190990,3870,3870,3870,3870,0
|
|
20231102,183800,161190990,3870,3870,3870,3870,0
|
|
20231102,183700,161190990,3870,3870,3870,3870,0
|
|
20231102,183600,161190990,3870,3870,3870,3870,0
|
|
20231102,183500,161190990,3870,3870,3870,3870,0
|
|
20231102,183400,161190990,3870,3870,3870,3870,0
|
|
20231102,183300,161190990,3870,3870,3870,3870,0
|
|
20231102,183200,161190990,3870,3870,3870,3870,0
|
|
20231102,183100,161190990,3870,3870,3870,3870,0
|
|
20231102,183000,161190990,3870,3870,3870,3870,0
|
|
20231102,182900,161190990,3870,3870,3870,3870,1622
|
|
20231102,182800,161190990,3870,3870,3870,3870,0
|
|
20231102,182700,161190990,3870,3870,3870,3870,0
|
|
20231102,182600,161190990,3870,3870,3870,3870,0
|
|
20231102,182500,161190990,3870,3870,3870,3870,0
|
|
20231102,182400,161190990,3870,3870,3870,3870,0
|
|
20231102,182300,161190990,3870,3870,3870,3870,0
|
|
20231102,182200,161190990,3870,3870,3870,3870,0
|
|
20231102,182100,161190990,3870,3870,3870,3870,0
|
|
20231102,182000,161190990,3870,3870,3870,3870,0
|
|
20231102,181900,161190990,3870,3870,3870,3870,0
|
|
20231102,181800,161190990,3870,3870,3870,3870,0
|
|
20231102,181700,161190990,3870,3870,3870,3870,0
|
|
20231102,181600,161190990,3870,3870,3870,3870,0
|
|
20231102,181500,161190990,3870,3870,3870,3870,0
|
|
20231102,181400,161190990,3870,3870,3870,3870,0
|
|
20231102,181300,161190990,3870,3870,3870,3870,0
|
|
20231102,181200,161190990,3870,3870,3870,3870,0
|
|
20231102,181100,161190990,3870,3870,3870,3870,0
|
|
20231102,181000,161190990,3870,3870,3870,3870,0
|
|
20231102,180900,161190990,3870,3870,3870,3870,0
|
|
20231102,180800,161190990,3870,3870,3870,3870,0
|
|
20231102,180700,161190990,3870,3870,3870,3870,0
|
|
20231102,180600,161190990,3870,3870,3870,3870,0
|
|
20231102,180500,161190990,3870,3870,3870,3870,0
|
|
20231102,180400,161190990,3870,3870,3870,3870,0
|
|
20231102,180300,161190990,3870,3870,3870,3870,0
|
|
20231102,180200,161190990,3870,3870,3870,3870,0
|
|
20231102,180100,161190990,3870,3870,3870,3870,0
|
|
20231102,180000,161190990,3870,3870,3870,3870,0
|
|
20231102,175900,161190990,3870,3870,3870,3870,1622
|
|
20231102,175800,161190990,3870,3870,3870,3870,0
|
|
20231102,175700,161190990,3870,3870,3870,3870,0
|
|
20231102,175600,161190990,3870,3870,3870,3870,0
|
|
20231102,175500,161190990,3870,3870,3870,3870,0
|
|
20231102,175400,161190990,3870,3870,3870,3870,0
|
|
20231102,175300,161190990,3870,3870,3870,3870,0
|
|
20231102,175200,161190990,3870,3870,3870,3870,0
|
|
20231102,175100,161190990,3870,3870,3870,3870,0
|
|
20231102,175000,161190990,3870,3870,3870,3870,0
|
|
20231102,174900,161190990,3870,3870,3870,3870,0
|
|
20231102,174800,161190990,3870,3870,3870,3870,0
|
|
20231102,174700,161190990,3870,3870,3870,3870,0
|
|
20231102,174600,161190990,3870,3870,3870,3870,0
|
|
20231102,174500,161190990,3870,3870,3870,3870,0
|
|
20231102,174400,161190990,3870,3870,3870,3870,0
|
|
20231102,174300,161190990,3870,3870,3870,3870,0
|
|
20231102,174200,161190990,3870,3870,3870,3870,0
|
|
20231102,174100,161190990,3870,3870,3870,3870,0
|
|
20231102,174000,161190990,3870,3870,3870,3870,0
|
|
20231102,173900,161190990,3870,3870,3870,3870,0
|
|
20231102,173800,161190990,3870,3870,3870,3870,0
|
|
20231102,173700,161190990,3870,3870,3870,3870,0
|
|
20231102,173600,161190990,3870,3870,3870,3870,0
|
|
20231102,173500,161190990,3870,3870,3870,3870,0
|
|
20231102,173400,161190990,3870,3870,3870,3870,0
|
|
20231102,173300,161190990,3870,3870,3870,3870,0
|
|
20231102,173200,161190990,3870,3870,3870,3870,0
|
|
20231102,173100,161190990,3870,3870,3870,3870,0
|
|
20231102,173000,161190990,3870,3870,3870,3870,0
|
|
20231102,172900,161190990,3870,3870,3870,3870,1622
|
|
20231102,172800,161190990,3870,3870,3870,3870,0
|
|
20231102,172700,161190990,3870,3870,3870,3870,0
|
|
20231102,172600,161190990,3870,3870,3870,3870,0
|
|
20231102,172500,161190990,3870,3870,3870,3870,0
|
|
20231102,172400,161190990,3870,3870,3870,3870,0
|
|
20231102,172300,161190990,3870,3870,3870,3870,0
|
|
20231102,172200,161190990,3870,3870,3870,3870,0
|
|
20231102,172100,161190990,3870,3870,3870,3870,0
|
|
20231102,172000,161190990,3870,3870,3870,3870,0
|
|
20231102,171900,161190990,3870,3870,3870,3870,0
|
|
20231102,171800,161190990,3870,3870,3870,3870,0
|
|
20231102,171700,161190990,3870,3870,3870,3870,0
|
|
20231102,171600,161190990,3870,3870,3870,3870,0
|
|
20231102,171500,161190990,3870,3870,3870,3870,0
|
|
20231102,171400,161190990,3870,3870,3870,3870,0
|
|
20231102,171300,161190990,3870,3870,3870,3870,0
|
|
20231102,171200,161190990,3870,3870,3870,3870,0
|
|
20231102,171100,161190990,3870,3870,3870,3870,0
|
|
20231102,171000,161190990,3870,3870,3870,3870,0
|
|
20231102,170900,161190990,3870,3870,3870,3870,0
|
|
20231102,170800,161190990,3870,3870,3870,3870,0
|
|
20231102,170700,161190990,3870,3870,3870,3870,0
|
|
20231102,170600,161190990,3870,3870,3870,3870,0
|
|
20231102,170500,161190990,3870,3870,3870,3870,0
|
|
20231102,170400,161190990,3870,3870,3870,3870,0
|
|
20231102,170300,161190990,3870,3870,3870,3870,0
|
|
20231102,170200,161190990,3870,3870,3870,3870,0
|
|
20231102,170100,161190990,3870,3870,3870,3870,0
|
|
20231102,170000,161190990,3870,3870,3870,3870,0
|
|
20231102,165900,161190990,3870,3870,3870,3870,1622
|
|
20231102,165800,161190990,3870,3870,3870,3870,0
|
|
20231102,165700,161190990,3870,3870,3870,3870,0
|
|
20231102,165600,161190990,3870,3870,3870,3870,0
|
|
20231102,165500,161190990,3870,3870,3870,3870,0
|
|
20231102,165400,161190990,3870,3870,3870,3870,0
|
|
20231102,165300,161190990,3870,3870,3870,3870,0
|
|
20231102,165200,161190990,3870,3870,3870,3870,0
|
|
20231102,165100,161190990,3870,3870,3870,3870,0
|
|
20231102,165000,161190990,3870,3870,3870,3870,0
|
|
20231102,164900,161190990,3870,3870,3870,3870,0
|
|
20231102,164800,161190990,3870,3870,3870,3870,0
|
|
20231102,164700,161190990,3870,3870,3870,3870,0
|
|
20231102,164600,161190990,3870,3870,3870,3870,0
|
|
20231102,164500,161190990,3870,3870,3870,3870,0
|
|
20231102,164400,161190990,3870,3870,3870,3870,0
|
|
20231102,164300,161190990,3870,3870,3870,3870,0
|
|
20231102,164200,161190990,3870,3870,3870,3870,0
|
|
20231102,164100,161190990,3870,3870,3870,3870,0
|
|
20231102,164000,161190990,3870,3870,3870,3870,0
|
|
20231102,163900,161190990,3870,3870,3870,3870,0
|
|
20231102,163800,161190990,3870,3870,3870,3870,0
|
|
20231102,163700,161190990,3870,3870,3870,3870,0
|
|
20231102,163600,161190990,3870,3870,3870,3870,0
|
|
20231102,163500,161190990,3870,3870,3870,3870,0
|
|
20231102,163400,161190990,3870,3870,3870,3870,0
|
|
20231102,163300,161190990,3870,3870,3870,3870,0
|
|
20231102,163200,161190990,3870,3870,3870,3870,0
|
|
20231102,163100,161190990,3870,3870,3870,3870,0
|
|
20231102,163000,161190990,3870,3870,3870,3870,0
|
|
20231102,162900,161190990,3870,3870,3870,3870,1622
|
|
20231102,162800,161190990,3870,3870,3870,3870,0
|
|
20231102,162700,161190990,3870,3870,3870,3870,0
|
|
20231102,162600,161190990,3870,3870,3870,3870,0
|
|
20231102,162500,161190990,3870,3870,3870,3870,0
|
|
20231102,162400,161190990,3870,3870,3870,3870,0
|
|
20231102,162300,161190990,3870,3870,3870,3870,0
|
|
20231102,162200,161190990,3870,3870,3870,3870,0
|
|
20231102,162100,161190990,3870,3870,3870,3870,0
|
|
20231102,162000,161190990,3870,3870,3870,3870,0
|
|
20231102,161900,161190990,3870,3870,3870,3870,0
|
|
20231102,161800,161190990,3870,3870,3870,3870,0
|
|
20231102,161700,161190990,3870,3870,3870,3870,0
|
|
20231102,161600,161190990,3870,3870,3870,3870,0
|
|
20231102,161500,161190990,3870,3870,3870,3870,0
|
|
20231102,161400,161190990,3870,3870,3870,3870,0
|
|
20231102,161300,161190990,3870,3870,3870,3870,0
|
|
20231102,161200,161190990,3870,3870,3870,3870,0
|
|
20231102,161100,161190990,3870,3870,3870,3870,0
|
|
20231102,161000,161190990,3870,3870,3870,3870,0
|
|
20231102,160900,161190990,3870,3870,3870,3870,0
|
|
20231102,160800,161190990,3870,3870,3870,3870,0
|
|
20231102,160700,161190990,3870,3870,3870,3870,0
|
|
20231102,160600,161190990,3870,3870,3870,3870,0
|
|
20231102,160500,161190990,3870,3870,3870,3870,0
|
|
20231102,160400,161190990,3870,3870,3870,3870,0
|
|
20231102,160300,161190990,3870,3870,3870,3870,0
|
|
20231102,160200,161190990,3870,3870,3870,3870,0
|
|
20231102,160100,161190990,3870,3870,3870,3870,0
|
|
20231102,160000,161190990,3870,3870,3870,3870,0
|
|
20231102,155900,161190990,3870,3870,3870,3870,1622
|
|
20231102,155800,161190990,3870,3870,3870,3870,0
|
|
20231102,155700,161190990,3870,3870,3870,3870,0
|
|
20231102,155600,161190990,3870,3870,3870,3870,0
|
|
20231102,155500,161190990,3870,3870,3870,3870,0
|
|
20231102,155400,161190990,3870,3870,3870,3870,0
|
|
20231102,155300,161190990,3870,3870,3870,3870,0
|
|
20231102,155200,161190990,3870,3870,3870,3870,0
|
|
20231102,155100,161190990,3870,3870,3870,3870,0
|
|
20231102,155000,161190990,3870,3870,3870,3870,0
|
|
20231102,154900,161190990,3870,3870,3870,3870,0
|
|
20231102,154800,161190990,3870,3870,3870,3870,0
|
|
20231102,154700,161190990,3870,3870,3870,3870,0
|
|
20231102,154600,161190990,3870,3870,3870,3870,0
|
|
20231102,154500,161190990,3870,3870,3870,3870,0
|
|
20231102,154400,161190990,3870,3870,3870,3870,0
|
|
20231102,154300,161190990,3870,3870,3870,3870,0
|
|
20231102,154200,161190990,3870,3870,3870,3870,0
|
|
20231102,154100,161190990,3870,3870,3870,3870,0
|
|
20231102,154000,161190990,3870,3870,3870,3870,0
|
|
20231102,153900,161190990,3870,3870,3870,3870,0
|
|
20231102,153800,161190990,3870,3870,3870,3870,0
|
|
20231102,153700,161190990,3870,3870,3870,3870,0
|
|
20231102,153600,161190990,3870,3870,3870,3870,0
|
|
20231102,153500,161190990,3870,3870,3870,3870,0
|
|
20231102,153400,161190990,3870,3870,3870,3870,0
|
|
20231102,153300,161190990,3870,3870,3870,3870,0
|
|
20231102,153200,161190990,3870,3870,3870,3870,0
|
|
20231102,153100,161190990,3870,3870,3870,3870,0
|
|
20231102,153000,161190990,3870,3870,3870,3870,1622
|
|
20231102,152900,154913850,3855,3855,3855,3855,0
|
|
20231102,152800,154913850,3855,3855,3855,3855,0
|
|
20231102,152700,154913850,3855,3855,3855,3855,0
|
|
20231102,152600,154913850,3855,3855,3855,3855,0
|
|
20231102,152500,154913850,3855,3855,3855,3855,0
|
|
20231102,152400,154913850,3855,3855,3855,3855,0
|
|
20231102,152300,154913850,3855,3855,3855,3855,0
|
|
20231102,152200,154913850,3855,3855,3855,3855,0
|
|
20231102,152100,154913850,3855,3855,3855,3855,0
|
|
20231102,152000,154913850,3855,3855,3855,3855,0
|
|
20231102,151900,154913850,3855,3840,3855,3840,70
|
|
20231102,151800,154645035,3865,3865,3865,3830,366
|
|
20231102,151700,153234275,3830,3865,3865,3830,226
|
|
20231102,151600,152361940,3835,3865,3880,3825,1397
|
|
20231102,151500,146974520,3865,3840,3865,3840,2421
|
|
20231102,151400,137663085,3840,3830,3840,3830,1270
|
|
20231102,151300,132793040,3830,3830,3830,3830,57
|
|
20231102,151200,132574730,3830,3825,3830,3825,198
|
|
20231102,151100,131816925,3825,3825,3825,3825,99
|
|
20231102,151000,131438250,3815,3820,3825,3815,212
|
|
20231102,150900,130629390,3820,3820,3820,3820,0
|
|
20231102,150800,130629390,3820,3825,3830,3820,198
|
|
20231102,150700,129873015,3820,3820,3820,3820,268
|
|
20231102,150600,128849255,3830,3830,3830,3830,3
|
|
20231102,150500,128837765,3835,3835,3835,3835,0
|
|
20231102,150400,128837765,3835,3835,3835,3835,0
|
|
20231102,150300,128837765,3835,3835,3835,3835,0
|
|
20231102,150200,128837765,3835,3835,3835,3835,0
|
|
20231102,150100,128837765,3835,3835,3835,3835,0
|
|
20231102,150000,128837765,3835,3835,3835,3835,101
|
|
20231102,145900,128450430,3835,3835,3835,3835,0
|
|
20231102,145800,128450430,3835,3835,3835,3835,0
|
|
20231102,145700,128450430,3835,3835,3835,3835,0
|
|
20231102,145600,128450430,3835,3835,3835,3835,18
|
|
20231102,145500,128381400,3835,3835,3835,3835,1
|
|
20231102,145400,128377565,3815,3825,3835,3815,63
|
|
20231102,145300,128136950,3825,3830,3830,3825,454
|
|
20231102,145200,126398900,3825,3825,3825,3825,0
|
|
20231102,145100,126398900,3825,3825,3825,3825,642
|
|
20231102,145000,123943250,3825,3825,3825,3825,1
|
|
20231102,144900,123939425,3815,3815,3815,3815,0
|
|
20231102,144800,123939425,3815,3815,3815,3815,180
|
|
20231102,144700,123252725,3815,3815,3815,3815,0
|
|
20231102,144600,123252725,3815,3820,3820,3815,134
|
|
20231102,144500,122741510,3825,3825,3825,3825,18
|
|
20231102,144400,122672660,3825,3825,3825,3825,0
|
|
20231102,144300,122672660,3825,3825,3825,3825,13
|
|
20231102,144200,122622935,3825,3825,3825,3825,0
|
|
20231102,144100,122622935,3825,3825,3825,3825,0
|
|
20231102,144000,122622935,3825,3825,3825,3825,0
|
|
20231102,143900,122622935,3825,3810,3825,3810,4010
|
|
20231102,143800,107323480,3810,3810,3810,3810,0
|
|
20231102,143700,107323480,3810,3810,3810,3810,0
|
|
20231102,143600,107323480,3810,3810,3810,3810,0
|
|
20231102,143500,107323480,3810,3800,3810,3800,819
|
|
20231102,143400,104211090,3800,3805,3805,3800,1342
|
|
20231102,143300,99110490,3805,3800,3805,3800,205
|
|
20231102,143200,98330490,3800,3800,3800,3800,0
|
|
20231102,143100,98330490,3800,3800,3800,3800,1
|
|
20231102,143000,98326690,3800,3800,3800,3800,36
|
|
20231102,142900,98189890,3805,3805,3805,3805,0
|
|
20231102,142800,98189890,3805,3805,3805,3805,0
|
|
20231102,142700,98189890,3805,3800,3805,3800,6
|
|
20231102,142600,98167085,3800,3800,3800,3800,0
|
|
20231102,142500,98167085,3800,3800,3800,3800,109
|
|
20231102,142400,97752885,3800,3800,3800,3800,0
|
|
20231102,142300,97752885,3800,3800,3800,3800,0
|
|
20231102,142200,97752885,3800,3800,3800,3800,0
|
|
20231102,142100,97752885,3800,3800,3800,3800,0
|
|
20231102,142000,97752885,3800,3800,3800,3800,10
|
|
20231102,141900,97714885,3800,3800,3800,3800,0
|
|
20231102,141800,97714885,3800,3800,3800,3800,0
|
|
20231102,141700,97714885,3800,3800,3800,3800,0
|
|
20231102,141600,97714885,3800,3800,3800,3800,97
|
|
20231102,141500,97346285,3800,3800,3800,3800,0
|
|
20231102,141400,97346285,3800,3800,3800,3800,0
|
|
20231102,141300,97346285,3800,3800,3800,3800,0
|
|
20231102,141200,97346285,3800,3800,3800,3800,0
|
|
20231102,141100,97346285,3800,3800,3800,3800,0
|
|
20231102,141000,97346285,3800,3800,3800,3800,0
|
|
20231102,140900,97346285,3800,3800,3800,3800,102
|
|
20231102,140800,96958685,3800,3800,3800,3800,0
|
|
20231102,140700,96958685,3800,3800,3800,3800,53
|
|
20231102,140600,96757285,3800,3800,3800,3800,0
|
|
20231102,140500,96757285,3800,3800,3800,3800,0
|
|
20231102,140400,96757285,3800,3800,3800,3800,0
|
|
20231102,140300,96757285,3800,3800,3800,3800,0
|
|
20231102,140200,96757285,3800,3800,3800,3800,0
|
|
20231102,140100,96757285,3800,3800,3800,3800,0
|
|
20231102,140000,96757285,3800,3800,3800,3800,0
|
|
20231102,135900,96757285,3800,3800,3800,3800,0
|
|
20231102,135800,96757285,3800,3800,3800,3800,0
|
|
20231102,135700,96757285,3800,3800,3800,3800,0
|
|
20231102,135600,96757285,3800,3800,3800,3800,0
|
|
20231102,135500,96757285,3800,3800,3800,3800,0
|
|
20231102,135400,96757285,3800,3800,3800,3800,0
|
|
20231102,135300,96757285,3800,3800,3800,3800,0
|
|
20231102,135200,96757285,3800,3800,3800,3800,0
|
|
20231102,135100,96757285,3800,3800,3800,3800,0
|
|
20231102,135000,96757285,3800,3800,3800,3800,0
|
|
20231102,134900,96757285,3800,3800,3800,3800,0
|
|
20231102,134800,96757285,3800,3795,3800,3795,1203
|
|
20231102,134700,92186900,3800,3800,3800,3800,1
|
|
20231102,134600,92183100,3795,3795,3795,3795,0
|
|
20231102,134500,92183100,3795,3795,3795,3795,14
|
|
20231102,134400,92129970,3800,3800,3800,3800,37
|
|
20231102,134300,91989370,3800,3800,3800,3800,0
|
|
20231102,134200,91989370,3800,3800,3800,3800,0
|
|
20231102,134100,91989370,3800,3800,3800,3800,0
|
|
20231102,134000,91989370,3800,3800,3800,3800,0
|
|
20231102,133900,91989370,3800,3800,3800,3800,186
|
|
20231102,133800,91282570,3800,3800,3800,3800,0
|
|
20231102,133700,91282570,3800,3800,3800,3800,0
|
|
20231102,133600,91282570,3800,3800,3800,3800,0
|
|
20231102,133500,91282570,3800,3800,3800,3800,263
|
|
20231102,133400,90283170,3800,3800,3800,3800,2
|
|
20231102,133300,90275570,3800,3800,3800,3800,0
|
|
20231102,133200,90275570,3800,3800,3800,3800,0
|
|
20231102,133100,90275570,3800,3800,3800,3800,0
|
|
20231102,133000,90275570,3800,3800,3800,3800,0
|
|
20231102,132900,90275570,3800,3800,3800,3800,0
|
|
20231102,132800,90275570,3800,3800,3800,3800,0
|
|
20231102,132700,90275570,3800,3800,3800,3800,0
|
|
20231102,132600,90275570,3800,3800,3800,3800,0
|
|
20231102,132500,90275570,3800,3800,3800,3800,0
|
|
20231102,132400,90275570,3800,3800,3800,3800,3
|
|
20231102,132300,90264170,3800,3800,3800,3800,0
|
|
20231102,132200,90264170,3800,3800,3800,3800,0
|
|
20231102,132100,90264170,3800,3800,3800,3800,183
|
|
20231102,132000,89568770,3800,3800,3800,3800,100
|
|
20231102,131900,89188770,3805,3805,3805,3805,0
|
|
20231102,131800,89188770,3805,3805,3805,3805,0
|
|
20231102,131700,89188770,3805,3805,3805,3805,0
|
|
20231102,131600,89188770,3805,3805,3805,3805,0
|
|
20231102,131500,89188770,3805,3805,3805,3805,0
|
|
20231102,131400,89188770,3805,3805,3805,3805,0
|
|
20231102,131300,89188770,3805,3805,3805,3805,0
|
|
20231102,131200,89188770,3805,3805,3805,3805,0
|
|
20231102,131100,89188770,3805,3800,3805,3800,47
|
|
20231102,131000,89010165,3800,3800,3800,3800,0
|
|
20231102,130900,89010165,3800,3800,3805,3800,81
|
|
20231102,130800,88702320,3800,3800,3800,3800,200
|
|
20231102,130700,87942320,3805,3805,3805,3805,0
|
|
20231102,130600,87942320,3805,3805,3805,3805,0
|
|
20231102,130500,87942320,3805,3805,3805,3805,1
|
|
20231102,130400,87938515,3805,3805,3805,3805,0
|
|
20231102,130300,87938515,3805,3800,3805,3800,105
|
|
20231102,130200,87539510,3800,3800,3800,3800,58
|
|
20231102,130100,87319110,3790,3800,3800,3790,22
|
|
20231102,130000,87235720,3790,3790,3800,3790,20
|
|
20231102,125900,87159910,3790,3790,3790,3790,50
|
|
20231102,125800,86970410,3800,3800,3800,3800,74
|
|
20231102,125700,86689210,3795,3795,3795,3795,30
|
|
20231102,125600,86575360,3795,3795,3795,3795,1
|
|
20231102,125500,86571565,3785,3785,3785,3785,80
|
|
20231102,125400,86268765,3795,3795,3795,3795,0
|
|
20231102,125300,86268765,3795,3795,3795,3795,0
|
|
20231102,125200,86268765,3795,3795,3795,3795,0
|
|
20231102,125100,86268765,3795,3795,3795,3795,0
|
|
20231102,125000,86268765,3795,3795,3795,3795,1
|
|
20231102,124900,86264970,3795,3795,3795,3795,230
|
|
20231102,124800,85392120,3795,3795,3795,3795,0
|
|
20231102,124700,85392120,3795,3795,3795,3795,0
|
|
20231102,124600,85392120,3795,3795,3795,3795,0
|
|
20231102,124500,85392120,3795,3795,3795,3795,31
|
|
20231102,124400,85274475,3795,3780,3795,3780,12
|
|
20231102,124300,85229100,3775,3775,3775,3775,34
|
|
20231102,124200,85100750,3795,3795,3795,3795,30
|
|
20231102,124100,84986900,3795,3795,3795,3795,0
|
|
20231102,124000,84986900,3795,3790,3795,3790,138
|
|
20231102,123900,84463875,3795,3790,3795,3790,523
|
|
20231102,123800,82481700,3795,3795,3795,3795,0
|
|
20231102,123700,82481700,3795,3795,3795,3795,0
|
|
20231102,123600,82481700,3795,3795,3795,3795,0
|
|
20231102,123500,82481700,3795,3795,3795,3795,0
|
|
20231102,123400,82481700,3795,3795,3795,3795,0
|
|
20231102,123300,82481700,3795,3795,3795,3795,0
|
|
20231102,123200,82481700,3795,3795,3795,3795,0
|
|
20231102,123100,82481700,3795,3795,3795,3795,0
|
|
20231102,123000,82481700,3795,3775,3795,3775,43
|
|
20231102,122900,82318755,3800,3800,3800,3800,0
|
|
20231102,122800,82318755,3800,3800,3800,3800,0
|
|
20231102,122700,82318755,3800,3800,3800,3800,0
|
|
20231102,122600,82318755,3800,3800,3800,3800,0
|
|
20231102,122500,82318755,3800,3800,3800,3800,0
|
|
20231102,122400,82318755,3800,3800,3800,3800,0
|
|
20231102,122300,82318755,3800,3800,3800,3800,0
|
|
20231102,122200,82318755,3800,3800,3800,3800,0
|
|
20231102,122100,82318755,3800,3795,3800,3795,6
|
|
20231102,122000,82295980,3795,3795,3795,3795,0
|
|
20231102,121900,82295980,3795,3795,3795,3795,93
|
|
20231102,121800,81943045,3795,3795,3795,3795,0
|
|
20231102,121700,81943045,3795,3795,3795,3795,0
|
|
20231102,121600,81943045,3795,3795,3795,3795,1
|
|
20231102,121500,81939250,3795,3795,3795,3775,46
|
|
20231102,121400,81764960,3795,3795,3795,3795,0
|
|
20231102,121300,81764960,3795,3795,3795,3795,0
|
|
20231102,121200,81764960,3795,3795,3795,3795,0
|
|
20231102,121100,81764960,3795,3795,3795,3795,0
|
|
20231102,121000,81764960,3795,3795,3795,3795,0
|
|
20231102,120900,81764960,3795,3795,3795,3795,0
|
|
20231102,120800,81764960,3795,3795,3795,3795,0
|
|
20231102,120700,81764960,3795,3795,3795,3795,0
|
|
20231102,120600,81764960,3795,3795,3795,3795,0
|
|
20231102,120500,81764960,3795,3795,3795,3795,0
|
|
20231102,120400,81764960,3795,3795,3795,3795,0
|
|
20231102,120300,81764960,3795,3795,3795,3795,0
|
|
20231102,120200,81764960,3795,3795,3795,3795,0
|
|
20231102,120100,81764960,3795,3795,3795,3795,18
|
|
20231102,120000,81696650,3775,3795,3795,3775,33
|
|
20231102,115900,81571455,3795,3795,3795,3795,0
|
|
20231102,115800,81571455,3795,3795,3795,3795,0
|
|
20231102,115700,81571455,3795,3775,3795,3770,6
|
|
20231102,115600,81548805,3770,3770,3770,3770,0
|
|
20231102,115500,81548805,3770,3780,3780,3770,99
|
|
20231102,115400,81175300,3795,3795,3795,3795,0
|
|
20231102,115300,81175300,3795,3795,3795,3795,0
|
|
20231102,115200,81175300,3795,3795,3795,3795,0
|
|
20231102,115100,81175300,3795,3795,3795,3795,1
|
|
20231102,115000,81171505,3795,3795,3795,3795,2
|
|
20231102,114900,81163915,3800,3800,3800,3800,0
|
|
20231102,114800,81163915,3800,3795,3800,3795,6
|
|
20231102,114700,81141140,3795,3795,3795,3795,0
|
|
20231102,114600,81141140,3795,3795,3795,3795,30
|
|
20231102,114500,81027290,3795,3795,3795,3795,31
|
|
20231102,114400,80909645,3795,3795,3795,3795,18
|
|
20231102,114300,80841335,3795,3790,3795,3790,7
|
|
20231102,114200,80814800,3790,3790,3790,3790,0
|
|
20231102,114100,80814800,3790,3790,3790,3790,0
|
|
20231102,114000,80814800,3790,3790,3790,3790,678
|
|
20231102,113900,78245180,3795,3790,3795,3790,6
|
|
20231102,113800,78222435,3790,3790,3790,3790,0
|
|
20231102,113700,78222435,3790,3790,3790,3790,100
|
|
20231102,113600,77843435,3795,3795,3795,3795,0
|
|
20231102,113500,77843435,3795,3795,3795,3795,0
|
|
20231102,113400,77843435,3795,3795,3795,3795,0
|
|
20231102,113300,77843435,3795,3795,3795,3795,0
|
|
20231102,113200,77843435,3795,3795,3795,3795,0
|
|
20231102,113100,77843435,3795,3795,3795,3795,1
|
|
20231102,113000,77839640,3795,3790,3795,3790,55
|
|
20231102,112900,77631035,3805,3805,3805,3805,1
|
|
20231102,112800,77627230,3790,3790,3790,3790,100
|
|
20231102,112700,77248230,3805,3805,3805,3805,18
|
|
20231102,112600,77179740,3805,3805,3805,3805,0
|
|
20231102,112500,77179740,3805,3805,3805,3805,0
|
|
20231102,112400,77179740,3805,3805,3805,3805,0
|
|
20231102,112300,77179740,3805,3805,3805,3805,13
|
|
20231102,112200,77130275,3805,3805,3805,3805,0
|
|
20231102,112100,77130275,3805,3790,3805,3790,12
|
|
20231102,112000,77084770,3810,3810,3810,3810,0
|
|
20231102,111900,77084770,3810,3810,3810,3810,0
|
|
20231102,111800,77084770,3810,3810,3810,3810,0
|
|
20231102,111700,77084770,3810,3810,3810,3810,0
|
|
20231102,111600,77084770,3810,3810,3810,3810,0
|
|
20231102,111500,77084770,3810,3810,3810,3810,31
|
|
20231102,111400,76966660,3810,3810,3810,3810,0
|
|
20231102,111300,76966660,3810,3810,3810,3810,0
|
|
20231102,111200,76966660,3810,3810,3810,3810,0
|
|
20231102,111100,76966660,3810,3810,3810,3810,0
|
|
20231102,111000,76966660,3810,3810,3810,3790,120
|
|
20231102,110900,76511330,3810,3810,3810,3810,0
|
|
20231102,110800,76511330,3810,3810,3810,3810,0
|
|
20231102,110700,76511330,3810,3810,3810,3810,0
|
|
20231102,110600,76511330,3810,3810,3810,3810,0
|
|
20231102,110500,76511330,3810,3810,3810,3810,0
|
|
20231102,110400,76511330,3810,3810,3810,3810,0
|
|
20231102,110300,76511330,3810,3810,3810,3810,1
|
|
20231102,110200,76507520,3810,3810,3810,3810,0
|
|
20231102,110100,76507520,3810,3810,3810,3810,1
|
|
20231102,110000,76503710,3810,3810,3810,3810,31
|
|
20231102,105900,76385600,3810,3810,3810,3810,0
|
|
20231102,105800,76385600,3810,3810,3810,3810,0
|
|
20231102,105700,76385600,3810,3810,3810,3810,0
|
|
20231102,105600,76385600,3810,3810,3810,3810,0
|
|
20231102,105500,76385600,3810,3810,3810,3810,0
|
|
20231102,105400,76385600,3810,3810,3810,3810,0
|
|
20231102,105300,76385600,3810,3810,3810,3810,19
|
|
20231102,105200,76313210,3810,3810,3810,3805,184
|
|
20231102,105100,75612820,3805,3805,3805,3805,50
|
|
20231102,105000,75422570,3810,3810,3810,3810,0
|
|
20231102,104900,75422570,3810,3810,3810,3810,0
|
|
20231102,104800,75422570,3810,3810,3810,3810,1
|
|
20231102,104700,75418760,3810,3810,3810,3810,0
|
|
20231102,104600,75418760,3810,3810,3810,3810,0
|
|
20231102,104500,75418760,3810,3805,3810,3805,45
|
|
20231102,104400,75247380,3810,3810,3810,3810,0
|
|
20231102,104300,75247380,3810,3810,3810,3810,93
|
|
20231102,104200,74893050,3810,3810,3810,3810,0
|
|
20231102,104100,74893050,3810,3810,3810,3810,0
|
|
20231102,104000,74893050,3810,3810,3810,3810,123
|
|
20231102,103900,74424420,3810,3810,3810,3810,0
|
|
20231102,103800,74424420,3810,3810,3810,3810,1
|
|
20231102,103700,74420610,3810,3810,3810,3810,39
|
|
20231102,103600,74272020,3815,3815,3815,3815,19
|
|
20231102,103500,74199535,3815,3815,3815,3815,124
|
|
20231102,103400,73726475,3815,3815,3815,3815,0
|
|
20231102,103300,73726475,3815,3815,3815,3815,0
|
|
20231102,103200,73726475,3815,3815,3815,3815,0
|
|
20231102,103100,73726475,3815,3810,3815,3810,21
|
|
20231102,103000,73646460,3810,3810,3810,3810,48
|
|
20231102,102900,73463580,3810,3810,3810,3810,0
|
|
20231102,102800,73463580,3810,3810,3810,3810,0
|
|
20231102,102700,73463580,3810,3810,3810,3810,213
|
|
20231102,102600,72652050,3810,3810,3810,3810,0
|
|
20231102,102500,72652050,3810,3805,3810,3805,51
|
|
20231102,102400,72457990,3805,3805,3810,3805,50
|
|
20231102,102300,72267695,3805,3800,3805,3800,2097
|
|
20231102,102200,64297615,3800,3800,3800,3800,1
|
|
20231102,102100,64293815,3795,3795,3795,3795,821
|
|
20231102,102000,61178120,3795,3795,3795,3795,250
|
|
20231102,101900,60229370,3795,3795,3795,3795,19
|
|
20231102,101800,60157265,3795,3795,3795,3795,0
|
|
20231102,101700,60157265,3795,3795,3795,3795,0
|
|
20231102,101600,60157265,3795,3795,3795,3795,0
|
|
20231102,101500,60157265,3795,3795,3795,3795,54
|
|
20231102,101400,59952335,3795,3795,3795,3790,125
|
|
20231102,101300,59478575,3790,3790,3790,3790,30
|
|
20231102,101200,59364875,3795,3795,3795,3795,432
|
|
20231102,101100,57725435,3795,3790,3795,3790,21
|
|
20231102,101000,57645830,3785,3785,3785,3785,167
|
|
20231102,100900,57013735,3785,3785,3785,3785,796
|
|
20231102,100800,54000875,3785,3785,3785,3785,0
|
|
20231102,100700,54000875,3785,3785,3785,3785,6
|
|
20231102,100600,53978165,3780,3780,3780,3780,14
|
|
20231102,100500,53925245,3785,3785,3785,3785,400
|
|
20231102,100400,52411245,3785,3785,3785,3785,0
|
|
20231102,100300,52411245,3785,3785,3785,3785,0
|
|
20231102,100200,52411245,3785,3785,3785,3785,19
|
|
20231102,100100,52339330,3790,3790,3790,3790,0
|
|
20231102,100000,52339330,3790,3775,3790,3775,46
|
|
20231102,095900,52165215,3790,3790,3790,3790,0
|
|
20231102,095800,52165215,3790,3790,3790,3790,0
|
|
20231102,095700,52165215,3790,3770,3790,3770,41
|
|
20231102,095600,52010625,3795,3795,3795,3795,0
|
|
20231102,095500,52010625,3795,3795,3795,3795,0
|
|
20231102,095400,52010625,3795,3795,3795,3795,0
|
|
20231102,095300,52010625,3795,3795,3795,3795,0
|
|
20231102,095200,52010625,3795,3795,3795,3795,0
|
|
20231102,095100,52010625,3795,3795,3795,3795,0
|
|
20231102,095000,52010625,3795,3795,3795,3795,2
|
|
20231102,094900,52003035,3795,3795,3795,3795,0
|
|
20231102,094800,52003035,3795,3795,3795,3795,0
|
|
20231102,094700,52003035,3795,3795,3795,3795,0
|
|
20231102,094600,52003035,3795,3795,3795,3795,0
|
|
20231102,094500,52003035,3795,3755,3795,3755,206
|
|
20231102,094400,51222520,3755,3795,3795,3755,6341
|
|
20231102,094300,27341830,3800,3800,3800,3800,1
|
|
20231102,094200,27338030,3790,3790,3790,3790,1
|
|
20231102,094100,27334240,3805,3805,3805,3805,0
|
|
20231102,094000,27334240,3805,3805,3805,3805,0
|
|
20231102,093900,27334240,3805,3805,3805,3805,0
|
|
20231102,093800,27334240,3805,3805,3805,3805,0
|
|
20231102,093700,27334240,3805,3805,3805,3805,31
|
|
20231102,093600,27216285,3790,3790,3790,3790,5
|
|
20231102,093500,27197335,3790,3790,3790,3790,207
|
|
20231102,093400,26412805,3790,3790,3790,3790,794
|
|
20231102,093300,23403545,3810,3810,3810,3810,0
|
|
20231102,093200,23403545,3810,3795,3810,3795,177
|
|
20231102,093100,22729430,3795,3795,3795,3795,34
|
|
20231102,093000,22600400,3795,3790,3795,3790,58
|
|
20231102,092900,22380575,3795,3795,3795,3795,159
|
|
20231102,092800,21777170,3810,3805,3810,3805,19
|
|
20231102,092700,21704805,3800,3795,3800,3795,19
|
|
20231102,092600,21632630,3795,3795,3795,3795,1
|
|
20231102,092500,21628835,3800,3800,3800,3800,7
|
|
20231102,092400,21602235,3800,3795,3800,3795,29
|
|
20231102,092300,21492065,3795,3795,3795,3795,0
|
|
20231102,092200,21492065,3795,3795,3795,3795,1
|
|
20231102,092100,21488270,3795,3800,3800,3795,21
|
|
20231102,092000,21408570,3810,3810,3810,3810,12
|
|
20231102,091900,21362850,3810,3805,3810,3805,936
|
|
20231102,091800,17800775,3815,3815,3815,3815,0
|
|
20231102,091700,17800775,3815,3815,3815,3815,52
|
|
20231102,091600,17602395,3815,3805,3815,3805,18
|
|
20231102,091500,17533875,3815,3810,3815,3805,477
|
|
20231102,091400,15717530,3810,3810,3810,3810,60
|
|
20231102,091300,15488930,3815,3815,3815,3815,37
|
|
20231102,091200,15347775,3820,3810,3820,3810,179
|
|
20231102,091100,14664965,3810,3815,3820,3780,316
|
|
20231102,091000,13464875,3815,3785,3820,3775,1407
|
|
20231102,090900,8134840,3780,3780,3780,3780,5
|
|
20231102,090800,8115940,3780,3795,3795,3780,314
|
|
20231102,090700,6928635,3790,3790,3790,3790,376
|
|
20231102,090600,5503595,3790,3790,3790,3790,0
|
|
20231102,090500,5503595,3790,3790,3790,3790,151
|
|
20231102,090400,4931305,3790,3790,3790,3790,1
|
|
20231102,090300,4927515,3765,3765,3765,3765,5
|
|
20231102,090200,4908690,3765,3765,3765,3765,13
|
|
20231102,090100,4859745,3760,3770,3795,3760,644
|
|
20231102,090000,2435955,3765,3765,3765,3765,647
|