688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,202500,357628030,6670,6670,6670,6670,1249
|
|
20231101,202400,357628030,6670,6670,6670,6670,0
|
|
20231101,202300,357628030,6670,6670,6670,6670,0
|
|
20231101,202200,357628030,6670,6670,6670,6670,0
|
|
20231101,202100,357628030,6670,6670,6670,6670,0
|
|
20231101,202000,357628030,6670,6670,6670,6670,0
|
|
20231101,201900,357628030,6670,6670,6670,6670,0
|
|
20231101,201800,357628030,6670,6670,6670,6670,0
|
|
20231101,201700,357628030,6670,6670,6670,6670,0
|
|
20231101,201600,357628030,6670,6670,6670,6670,0
|
|
20231101,201500,357628030,6670,6670,6670,6670,0
|
|
20231101,201400,357628030,6670,6670,6670,6670,0
|
|
20231101,201300,357628030,6670,6670,6670,6670,0
|
|
20231101,201200,357628030,6670,6670,6670,6670,0
|
|
20231101,201100,357628030,6670,6670,6670,6670,0
|
|
20231101,201000,357628030,6670,6670,6670,6670,0
|
|
20231101,200900,357628030,6670,6670,6670,6670,0
|
|
20231101,200800,357628030,6670,6670,6670,6670,0
|
|
20231101,200700,357628030,6670,6670,6670,6670,0
|
|
20231101,200600,357628030,6670,6670,6670,6670,0
|
|
20231101,200500,357628030,6670,6670,6670,6670,0
|
|
20231101,200400,357628030,6670,6670,6670,6670,0
|
|
20231101,200300,357628030,6670,6670,6670,6670,0
|
|
20231101,200200,357628030,6670,6670,6670,6670,0
|
|
20231101,200100,357628030,6670,6670,6670,6670,0
|
|
20231101,200000,357628030,6670,6670,6670,6670,0
|
|
20231101,195900,357628030,6670,6670,6670,6670,0
|
|
20231101,195800,357628030,6670,6670,6670,6670,0
|
|
20231101,195700,357628030,6670,6670,6670,6670,0
|
|
20231101,195600,357628030,6670,6670,6670,6670,0
|
|
20231101,195500,357628030,6670,6670,6670,6670,1249
|
|
20231101,195400,357628030,6670,6670,6670,6670,0
|
|
20231101,195300,357628030,6670,6670,6670,6670,0
|
|
20231101,195200,357628030,6670,6670,6670,6670,0
|
|
20231101,195100,357628030,6670,6670,6670,6670,0
|
|
20231101,195000,357628030,6670,6670,6670,6670,0
|
|
20231101,194900,357628030,6670,6670,6670,6670,0
|
|
20231101,194800,357628030,6670,6670,6670,6670,0
|
|
20231101,194700,357628030,6670,6670,6670,6670,0
|
|
20231101,194600,357628030,6670,6670,6670,6670,0
|
|
20231101,194500,357628030,6670,6670,6670,6670,0
|
|
20231101,194400,357628030,6670,6670,6670,6670,0
|
|
20231101,194300,357628030,6670,6670,6670,6670,0
|
|
20231101,194200,357628030,6670,6670,6670,6670,0
|
|
20231101,194100,357628030,6670,6670,6670,6670,0
|
|
20231101,194000,357628030,6670,6670,6670,6670,0
|
|
20231101,193900,357628030,6670,6670,6670,6670,0
|
|
20231101,193800,357628030,6670,6670,6670,6670,0
|
|
20231101,193700,357628030,6670,6670,6670,6670,0
|
|
20231101,193600,357628030,6670,6670,6670,6670,0
|
|
20231101,193500,357628030,6670,6670,6670,6670,0
|
|
20231101,193400,357628030,6670,6670,6670,6670,0
|
|
20231101,193300,357628030,6670,6670,6670,6670,0
|
|
20231101,193200,357628030,6670,6670,6670,6670,0
|
|
20231101,193100,357628030,6670,6670,6670,6670,0
|
|
20231101,193000,357628030,6670,6670,6670,6670,0
|
|
20231101,192900,357628030,6670,6670,6670,6670,0
|
|
20231101,192800,357628030,6670,6670,6670,6670,0
|
|
20231101,192700,357628030,6670,6670,6670,6670,0
|
|
20231101,192600,357628030,6670,6670,6670,6670,0
|
|
20231101,192500,357628030,6670,6670,6670,6670,1249
|
|
20231101,192400,357628030,6670,6670,6670,6670,0
|
|
20231101,192300,357628030,6670,6670,6670,6670,0
|
|
20231101,192200,357628030,6670,6670,6670,6670,0
|
|
20231101,192100,357628030,6670,6670,6670,6670,0
|
|
20231101,192000,357628030,6670,6670,6670,6670,0
|
|
20231101,191900,357628030,6670,6670,6670,6670,0
|
|
20231101,191800,357628030,6670,6670,6670,6670,0
|
|
20231101,191700,357628030,6670,6670,6670,6670,0
|
|
20231101,191600,357628030,6670,6670,6670,6670,0
|
|
20231101,191500,357628030,6670,6670,6670,6670,0
|
|
20231101,191400,357628030,6670,6670,6670,6670,0
|
|
20231101,191300,357628030,6670,6670,6670,6670,0
|
|
20231101,191200,357628030,6670,6670,6670,6670,0
|
|
20231101,191100,357628030,6670,6670,6670,6670,0
|
|
20231101,191000,357628030,6670,6670,6670,6670,0
|
|
20231101,190900,357628030,6670,6670,6670,6670,0
|
|
20231101,190800,357628030,6670,6670,6670,6670,0
|
|
20231101,190700,357628030,6670,6670,6670,6670,0
|
|
20231101,190600,357628030,6670,6670,6670,6670,0
|
|
20231101,190500,357628030,6670,6670,6670,6670,0
|
|
20231101,190400,357628030,6670,6670,6670,6670,0
|
|
20231101,190300,357628030,6670,6670,6670,6670,0
|
|
20231101,190200,357628030,6670,6670,6670,6670,0
|
|
20231101,190100,357628030,6670,6670,6670,6670,0
|
|
20231101,190000,357628030,6670,6670,6670,6670,0
|
|
20231101,185900,357628030,6670,6670,6670,6670,0
|
|
20231101,185800,357628030,6670,6670,6670,6670,0
|
|
20231101,185700,357628030,6670,6670,6670,6670,0
|
|
20231101,185600,357628030,6670,6670,6670,6670,0
|
|
20231101,185500,357628030,6670,6670,6670,6670,1249
|
|
20231101,185400,357628030,6670,6670,6670,6670,0
|
|
20231101,185300,357628030,6670,6670,6670,6670,0
|
|
20231101,185200,357628030,6670,6670,6670,6670,0
|
|
20231101,185100,357628030,6670,6670,6670,6670,0
|
|
20231101,185000,357628030,6670,6670,6670,6670,0
|
|
20231101,184900,357628030,6670,6670,6670,6670,0
|
|
20231101,184800,357628030,6670,6670,6670,6670,0
|
|
20231101,184700,357628030,6670,6670,6670,6670,0
|
|
20231101,184600,357628030,6670,6670,6670,6670,0
|
|
20231101,184500,357628030,6670,6670,6670,6670,0
|
|
20231101,184400,357628030,6670,6670,6670,6670,0
|
|
20231101,184300,357628030,6670,6670,6670,6670,0
|
|
20231101,184200,357628030,6670,6670,6670,6670,0
|
|
20231101,184100,357628030,6670,6670,6670,6670,0
|
|
20231101,184000,357628030,6670,6670,6670,6670,0
|
|
20231101,183900,357628030,6670,6670,6670,6670,0
|
|
20231101,183800,357628030,6670,6670,6670,6670,0
|
|
20231101,183700,357628030,6670,6670,6670,6670,0
|
|
20231101,183600,357628030,6670,6670,6670,6670,0
|
|
20231101,183500,357628030,6670,6670,6670,6670,0
|
|
20231101,183400,357628030,6670,6670,6670,6670,0
|
|
20231101,183300,357628030,6670,6670,6670,6670,0
|
|
20231101,183200,357628030,6670,6670,6670,6670,0
|
|
20231101,183100,357628030,6670,6670,6670,6670,0
|
|
20231101,183000,357628030,6670,6670,6670,6670,0
|
|
20231101,182900,357628030,6670,6670,6670,6670,0
|
|
20231101,182800,357628030,6670,6670,6670,6670,0
|
|
20231101,182700,357628030,6670,6670,6670,6670,0
|
|
20231101,182600,357628030,6670,6670,6670,6670,0
|
|
20231101,182500,357628030,6670,6670,6670,6670,1249
|
|
20231101,182400,357628030,6670,6670,6670,6670,0
|
|
20231101,182300,357628030,6670,6670,6670,6670,0
|
|
20231101,182200,357628030,6670,6670,6670,6670,0
|
|
20231101,182100,357628030,6670,6670,6670,6670,0
|
|
20231101,182000,357628030,6670,6670,6670,6670,0
|
|
20231101,181900,357628030,6670,6670,6670,6670,0
|
|
20231101,181800,357628030,6670,6670,6670,6670,0
|
|
20231101,181700,357628030,6670,6670,6670,6670,0
|
|
20231101,181600,357628030,6670,6670,6670,6670,0
|
|
20231101,181500,357628030,6670,6670,6670,6670,0
|
|
20231101,181400,357628030,6670,6670,6670,6670,0
|
|
20231101,181300,357628030,6670,6670,6670,6670,0
|
|
20231101,181200,357628030,6670,6670,6670,6670,0
|
|
20231101,181100,357628030,6670,6670,6670,6670,0
|
|
20231101,181000,357628030,6670,6670,6670,6670,0
|
|
20231101,180900,357628030,6670,6670,6670,6670,0
|
|
20231101,180800,357628030,6670,6670,6670,6670,0
|
|
20231101,180700,357628030,6670,6670,6670,6670,0
|
|
20231101,180600,357628030,6670,6670,6670,6670,0
|
|
20231101,180500,357628030,6670,6670,6670,6670,0
|
|
20231101,180400,357628030,6670,6670,6670,6670,0
|
|
20231101,180300,357628030,6670,6670,6670,6670,0
|
|
20231101,180200,357628030,6670,6670,6670,6670,0
|
|
20231101,180100,357628030,6670,6670,6670,6670,0
|
|
20231101,180000,357628030,6670,6670,6670,6670,0
|
|
20231101,175900,357628030,6670,6670,6670,6670,0
|
|
20231101,175800,357628030,6670,6670,6670,6670,0
|
|
20231101,175700,357628030,6670,6670,6670,6670,0
|
|
20231101,175600,357628030,6670,6670,6670,6670,0
|
|
20231101,175500,357628030,6670,6670,6670,6670,1249
|
|
20231101,175400,357628030,6670,6670,6670,6670,0
|
|
20231101,175300,357628030,6670,6670,6670,6670,0
|
|
20231101,175200,357628030,6670,6670,6670,6670,0
|
|
20231101,175100,357628030,6670,6670,6670,6670,0
|
|
20231101,175000,357628030,6670,6670,6670,6670,0
|
|
20231101,174900,357628030,6670,6670,6670,6670,0
|
|
20231101,174800,357628030,6670,6670,6670,6670,0
|
|
20231101,174700,357628030,6670,6670,6670,6670,0
|
|
20231101,174600,357628030,6670,6670,6670,6670,0
|
|
20231101,174500,357628030,6670,6670,6670,6670,0
|
|
20231101,174400,357628030,6670,6670,6670,6670,0
|
|
20231101,174300,357628030,6670,6670,6670,6670,0
|
|
20231101,174200,357628030,6670,6670,6670,6670,0
|
|
20231101,174100,357628030,6670,6670,6670,6670,0
|
|
20231101,174000,357628030,6670,6670,6670,6670,0
|
|
20231101,173900,357628030,6670,6670,6670,6670,0
|
|
20231101,173800,357628030,6670,6670,6670,6670,0
|
|
20231101,173700,357628030,6670,6670,6670,6670,0
|
|
20231101,173600,357628030,6670,6670,6670,6670,0
|
|
20231101,173500,357628030,6670,6670,6670,6670,0
|
|
20231101,173400,357628030,6670,6670,6670,6670,0
|
|
20231101,173300,357628030,6670,6670,6670,6670,0
|
|
20231101,173200,357628030,6670,6670,6670,6670,0
|
|
20231101,173100,357628030,6670,6670,6670,6670,0
|
|
20231101,173000,357628030,6670,6670,6670,6670,0
|
|
20231101,172900,357628030,6670,6670,6670,6670,0
|
|
20231101,172800,357628030,6670,6670,6670,6670,0
|
|
20231101,172700,357628030,6670,6670,6670,6670,0
|
|
20231101,172600,357628030,6670,6670,6670,6670,0
|
|
20231101,172500,357628030,6670,6670,6670,6670,1249
|
|
20231101,172400,357628030,6670,6670,6670,6670,0
|
|
20231101,172300,357628030,6670,6670,6670,6670,0
|
|
20231101,172200,357628030,6670,6670,6670,6670,0
|
|
20231101,172100,357628030,6670,6670,6670,6670,0
|
|
20231101,172000,357628030,6670,6670,6670,6670,0
|
|
20231101,171900,357628030,6670,6670,6670,6670,0
|
|
20231101,171800,357628030,6670,6670,6670,6670,0
|
|
20231101,171700,357628030,6670,6670,6670,6670,0
|
|
20231101,171600,357628030,6670,6670,6670,6670,0
|
|
20231101,171500,357628030,6670,6670,6670,6670,0
|
|
20231101,171400,357628030,6670,6670,6670,6670,0
|
|
20231101,171300,357628030,6670,6670,6670,6670,0
|
|
20231101,171200,357628030,6670,6670,6670,6670,0
|
|
20231101,171100,357628030,6670,6670,6670,6670,0
|
|
20231101,171000,357628030,6670,6670,6670,6670,0
|
|
20231101,170900,357628030,6670,6670,6670,6670,0
|
|
20231101,170800,357628030,6670,6670,6670,6670,0
|
|
20231101,170700,357628030,6670,6670,6670,6670,0
|
|
20231101,170600,357628030,6670,6670,6670,6670,0
|
|
20231101,170500,357628030,6670,6670,6670,6670,0
|
|
20231101,170400,357628030,6670,6670,6670,6670,0
|
|
20231101,170300,357628030,6670,6670,6670,6670,0
|
|
20231101,170200,357628030,6670,6670,6670,6670,0
|
|
20231101,170100,357628030,6670,6670,6670,6670,0
|
|
20231101,170000,357628030,6670,6670,6670,6670,0
|
|
20231101,165900,357628030,6670,6670,6670,6670,0
|
|
20231101,165800,357628030,6670,6670,6670,6670,0
|
|
20231101,165700,357628030,6670,6670,6670,6670,0
|
|
20231101,165600,357628030,6670,6670,6670,6670,0
|
|
20231101,165500,357628030,6670,6670,6670,6670,1249
|
|
20231101,165400,357628030,6670,6670,6670,6670,0
|
|
20231101,165300,357628030,6670,6670,6670,6670,0
|
|
20231101,165200,357628030,6670,6670,6670,6670,0
|
|
20231101,165100,357628030,6670,6670,6670,6670,0
|
|
20231101,165000,357628030,6670,6670,6670,6670,0
|
|
20231101,164900,357628030,6670,6670,6670,6670,0
|
|
20231101,164800,357628030,6670,6670,6670,6670,0
|
|
20231101,164700,357628030,6670,6670,6670,6670,0
|
|
20231101,164600,357628030,6670,6670,6670,6670,0
|
|
20231101,164500,357628030,6670,6670,6670,6670,0
|
|
20231101,164400,357628030,6670,6670,6670,6670,0
|
|
20231101,164300,357628030,6670,6670,6670,6670,0
|
|
20231101,164200,357628030,6670,6670,6670,6670,0
|
|
20231101,164100,357628030,6670,6670,6670,6670,0
|
|
20231101,164000,357628030,6670,6670,6670,6670,0
|
|
20231101,163900,357628030,6670,6670,6670,6670,0
|
|
20231101,163800,357628030,6670,6670,6670,6670,0
|
|
20231101,163700,357628030,6670,6670,6670,6670,0
|
|
20231101,163600,357628030,6670,6670,6670,6670,0
|
|
20231101,163500,357628030,6670,6670,6670,6670,0
|
|
20231101,163400,357628030,6670,6670,6670,6670,0
|
|
20231101,163300,357628030,6670,6670,6670,6670,0
|
|
20231101,163200,357628030,6670,6670,6670,6670,0
|
|
20231101,163100,357628030,6670,6670,6670,6670,0
|
|
20231101,163000,357628030,6670,6670,6670,6670,0
|
|
20231101,162900,357628030,6670,6670,6670,6670,0
|
|
20231101,162800,357628030,6670,6670,6670,6670,0
|
|
20231101,162700,357628030,6670,6670,6670,6670,0
|
|
20231101,162600,357628030,6670,6670,6670,6670,0
|
|
20231101,162500,357628030,6670,6670,6670,6670,1249
|
|
20231101,162400,357628030,6670,6670,6670,6670,0
|
|
20231101,162300,357628030,6670,6670,6670,6670,0
|
|
20231101,162200,357628030,6670,6670,6670,6670,0
|
|
20231101,162100,357628030,6670,6670,6670,6670,0
|
|
20231101,162000,357628030,6670,6670,6670,6670,0
|
|
20231101,161900,357628030,6670,6670,6670,6670,0
|
|
20231101,161800,357628030,6670,6670,6670,6670,0
|
|
20231101,161700,357628030,6670,6670,6670,6670,0
|
|
20231101,161600,357628030,6670,6670,6670,6670,0
|
|
20231101,161500,357628030,6670,6670,6670,6670,0
|
|
20231101,161400,357628030,6670,6670,6670,6670,0
|
|
20231101,161300,357628030,6670,6670,6670,6670,0
|
|
20231101,161200,357628030,6670,6670,6670,6670,0
|
|
20231101,161100,357628030,6670,6670,6670,6670,0
|
|
20231101,161000,357628030,6670,6670,6670,6670,0
|
|
20231101,160900,357628030,6670,6670,6670,6670,0
|
|
20231101,160800,357628030,6670,6670,6670,6670,0
|
|
20231101,160700,357628030,6670,6670,6670,6670,0
|
|
20231101,160600,357628030,6670,6670,6670,6670,0
|
|
20231101,160500,357628030,6670,6670,6670,6670,0
|
|
20231101,160400,357628030,6670,6670,6670,6670,0
|
|
20231101,160300,357628030,6670,6670,6670,6670,0
|
|
20231101,160200,357628030,6670,6670,6670,6670,0
|
|
20231101,160100,357628030,6670,6670,6670,6670,0
|
|
20231101,160000,357628030,6670,6670,6670,6670,0
|
|
20231101,155900,357628030,6670,6670,6670,6670,0
|
|
20231101,155800,357628030,6670,6670,6670,6670,0
|
|
20231101,155700,357628030,6670,6670,6670,6670,0
|
|
20231101,155600,357628030,6670,6670,6670,6670,0
|
|
20231101,155500,357628030,6670,6670,6670,6670,1249
|
|
20231101,155400,357628030,6670,6670,6670,6670,0
|
|
20231101,155300,357628030,6670,6670,6670,6670,0
|
|
20231101,155200,357628030,6670,6670,6670,6670,0
|
|
20231101,155100,357628030,6670,6670,6670,6670,0
|
|
20231101,155000,357628030,6670,6670,6670,6670,0
|
|
20231101,154900,357628030,6670,6670,6670,6670,0
|
|
20231101,154800,357628030,6670,6670,6670,6670,0
|
|
20231101,154700,357628030,6670,6670,6670,6670,0
|
|
20231101,154600,357628030,6670,6670,6670,6670,0
|
|
20231101,154500,357628030,6670,6670,6670,6670,0
|
|
20231101,154400,357628030,6670,6670,6670,6670,0
|
|
20231101,154300,357628030,6670,6670,6670,6670,0
|
|
20231101,154200,357628030,6670,6670,6670,6670,0
|
|
20231101,154100,357628030,6670,6670,6670,6670,0
|
|
20231101,154000,357628030,6670,6670,6670,6670,0
|
|
20231101,153900,357628030,6670,6670,6670,6670,0
|
|
20231101,153800,357628030,6670,6670,6670,6670,0
|
|
20231101,153700,357628030,6670,6670,6670,6670,0
|
|
20231101,153600,357628030,6670,6670,6670,6670,0
|
|
20231101,153500,357628030,6670,6670,6670,6670,0
|
|
20231101,153400,357628030,6670,6670,6670,6670,0
|
|
20231101,153300,357628030,6670,6670,6670,6670,0
|
|
20231101,153200,357628030,6670,6670,6670,6670,0
|
|
20231101,153100,357628030,6670,6670,6670,6670,0
|
|
20231101,153000,357628030,6670,6670,6670,6670,1249
|
|
20231101,152900,349297200,6610,6610,6610,6610,0
|
|
20231101,152800,349297200,6610,6610,6610,6610,0
|
|
20231101,152700,349297200,6610,6610,6610,6610,0
|
|
20231101,152600,349297200,6610,6610,6610,6610,0
|
|
20231101,152500,349297200,6610,6610,6610,6610,0
|
|
20231101,152400,349297200,6610,6610,6610,6610,0
|
|
20231101,152300,349297200,6610,6610,6610,6610,0
|
|
20231101,152200,349297200,6610,6610,6610,6610,0
|
|
20231101,152100,349297200,6610,6610,6610,6610,0
|
|
20231101,152000,349297200,6610,6610,6610,6610,0
|
|
20231101,151900,349297200,6610,6610,6610,6610,138
|
|
20231101,151800,348385020,6650,6650,6650,6650,0
|
|
20231101,151700,348385020,6650,6650,6650,6650,41
|
|
20231101,151600,348112370,6600,6600,6600,6600,0
|
|
20231101,151500,348112370,6600,6600,6600,6600,280
|
|
20231101,151400,346264370,6600,6610,6610,6600,1958
|
|
20231101,151300,333336570,6600,6620,6620,6600,2446
|
|
20231101,151200,317182860,6650,6650,6650,6650,0
|
|
20231101,151100,317182860,6650,6650,6650,6650,0
|
|
20231101,151000,317182860,6650,6650,6650,6650,1
|
|
20231101,150900,317176210,6650,6650,6650,6650,0
|
|
20231101,150800,317176210,6650,6650,6650,6650,1
|
|
20231101,150700,317169560,6640,6640,6640,6640,45
|
|
20231101,150600,316870760,6610,6610,6610,6610,0
|
|
20231101,150500,316870760,6610,6610,6610,6610,0
|
|
20231101,150400,316870760,6610,6610,6610,6610,0
|
|
20231101,150300,316870760,6610,6610,6610,6610,300
|
|
20231101,150200,314887760,6610,6620,6620,6610,298
|
|
20231101,150100,312917960,6620,6640,6640,6620,177
|
|
20231101,150000,311745820,6630,6630,6630,6630,59
|
|
20231101,145900,311354650,6610,6610,6610,6610,18
|
|
20231101,145800,311235670,6610,6620,6620,6610,2205
|
|
20231101,145700,296657980,6640,6640,6640,6640,30
|
|
20231101,145600,296458780,6620,6620,6620,6620,0
|
|
20231101,145500,296458780,6620,6630,6630,6620,30
|
|
20231101,145400,296260100,6620,6620,6620,6620,0
|
|
20231101,145300,296260100,6620,6620,6620,6620,0
|
|
20231101,145200,296260100,6620,6620,6620,6620,0
|
|
20231101,145100,296260100,6620,6620,6620,6620,395
|
|
20231101,145000,293645200,6620,6620,6620,6620,0
|
|
20231101,144900,293645200,6620,6640,6640,6620,957
|
|
20231101,144800,287301610,6640,6640,6640,6640,35
|
|
20231101,144700,287069210,6640,6640,6640,6640,229
|
|
20231101,144600,285548650,6650,6650,6650,6650,0
|
|
20231101,144500,285548650,6650,6650,6650,6650,96
|
|
20231101,144400,284910250,6660,6660,6660,6660,0
|
|
20231101,144300,284910250,6660,6660,6660,6660,0
|
|
20231101,144200,284910250,6660,6660,6660,6660,0
|
|
20231101,144100,284910250,6660,6660,6660,6660,0
|
|
20231101,144000,284910250,6660,6660,6660,6660,0
|
|
20231101,143900,284910250,6660,6660,6660,6660,5
|
|
20231101,143800,284876950,6660,6660,6660,6660,80
|
|
20231101,143700,284344150,6660,6660,6660,6660,0
|
|
20231101,143600,284344150,6660,6660,6660,6660,0
|
|
20231101,143500,284344150,6660,6660,6660,6660,0
|
|
20231101,143400,284344150,6660,6660,6660,6660,0
|
|
20231101,143300,284344150,6660,6660,6660,6660,0
|
|
20231101,143200,284344150,6660,6660,6660,6660,411
|
|
20231101,143100,281606890,6670,6670,6670,6670,0
|
|
20231101,143000,281606890,6670,6670,6670,6670,0
|
|
20231101,142900,281606890,6670,6670,6670,6670,0
|
|
20231101,142800,281606890,6670,6670,6670,6670,0
|
|
20231101,142700,281606890,6670,6670,6670,6670,1
|
|
20231101,142600,281600220,6670,6670,6670,6670,450
|
|
20231101,142500,278598720,6670,6670,6670,6670,0
|
|
20231101,142400,278598720,6670,6670,6670,6670,0
|
|
20231101,142300,278598720,6670,6670,6670,6670,0
|
|
20231101,142200,278598720,6670,6670,6670,6670,50
|
|
20231101,142100,278265220,6660,6660,6660,6660,374
|
|
20231101,142000,275774380,6650,6650,6650,6650,3
|
|
20231101,141900,275754430,6640,6640,6640,6640,4
|
|
20231101,141800,275727870,6640,6640,6640,6640,1
|
|
20231101,141700,275721230,6640,6640,6640,6640,0
|
|
20231101,141600,275721230,6640,6640,6640,6640,0
|
|
20231101,141500,275721230,6640,6640,6640,6640,25
|
|
20231101,141400,275555230,6640,6640,6640,6640,110
|
|
20231101,141300,274824830,6640,6640,6640,6640,0
|
|
20231101,141200,274824830,6640,6640,6640,6640,0
|
|
20231101,141100,274824830,6640,6640,6640,6640,10
|
|
20231101,141000,274758430,6630,6630,6630,6630,0
|
|
20231101,140900,274758430,6630,6630,6630,6630,35
|
|
20231101,140800,274526380,6630,6630,6630,6620,840
|
|
20231101,140700,268961020,6640,6640,6640,6640,703
|
|
20231101,140600,264293100,6640,6640,6640,6640,0
|
|
20231101,140500,264293100,6640,6640,6640,6640,0
|
|
20231101,140400,264293100,6640,6650,6650,6640,257
|
|
20231101,140300,262585050,6650,6650,6650,6650,0
|
|
20231101,140200,262585050,6650,6650,6650,6650,2
|
|
20231101,140100,262571750,6680,6680,6680,6680,0
|
|
20231101,140000,262571750,6680,6680,6680,6680,0
|
|
20231101,135900,262571750,6680,6680,6680,6680,0
|
|
20231101,135800,262571750,6680,6680,6680,6680,0
|
|
20231101,135700,262571750,6680,6680,6680,6680,20
|
|
20231101,135600,262438150,6650,6650,6650,6650,0
|
|
20231101,135500,262438150,6650,6650,6650,6650,0
|
|
20231101,135400,262438150,6650,6650,6650,6650,0
|
|
20231101,135300,262438150,6650,6650,6650,6650,0
|
|
20231101,135200,262438150,6650,6650,6650,6650,126
|
|
20231101,135100,261600250,6660,6660,6660,6660,0
|
|
20231101,135000,261600250,6660,6660,6660,6660,0
|
|
20231101,134900,261600250,6660,6660,6660,6660,7
|
|
20231101,134800,261553630,6670,6670,6670,6670,106
|
|
20231101,134700,260846610,6680,6680,6680,6680,0
|
|
20231101,134600,260846610,6680,6680,6680,6680,0
|
|
20231101,134500,260846610,6680,6680,6680,6680,2
|
|
20231101,134400,260833250,6670,6670,6670,6670,163
|
|
20231101,134300,259746040,6680,6680,6680,6680,1
|
|
20231101,134200,259739360,6680,6680,6680,6680,0
|
|
20231101,134100,259739360,6680,6680,6680,6680,50
|
|
20231101,134000,259405360,6680,6680,6680,6680,0
|
|
20231101,133900,259405360,6680,6680,6680,6680,500
|
|
20231101,133800,256065360,6670,6660,6670,6660,437
|
|
20231101,133700,253152610,6660,6660,6660,6660,0
|
|
20231101,133600,253152610,6660,6660,6660,6660,0
|
|
20231101,133500,253152610,6660,6660,6660,6660,57
|
|
20231101,133400,252772990,6660,6660,6660,6660,0
|
|
20231101,133300,252772990,6660,6660,6660,6660,1
|
|
20231101,133200,252766330,6640,6640,6640,6640,0
|
|
20231101,133100,252766330,6640,6640,6640,6640,0
|
|
20231101,133000,252766330,6640,6640,6640,6640,0
|
|
20231101,132900,252766330,6640,6640,6640,6640,0
|
|
20231101,132800,252766330,6640,6640,6640,6640,0
|
|
20231101,132700,252766330,6640,6640,6640,6640,0
|
|
20231101,132600,252766330,6640,6640,6640,6640,1086
|
|
20231101,132500,245555290,6640,6640,6640,6640,50
|
|
20231101,132400,245223290,6630,6630,6630,6630,15
|
|
20231101,132300,245123840,6640,6640,6640,6640,0
|
|
20231101,132200,245123840,6640,6640,6640,6640,0
|
|
20231101,132100,245123840,6640,6640,6640,6640,0
|
|
20231101,132000,245123840,6640,6640,6640,6640,0
|
|
20231101,131900,245123840,6640,6640,6640,6640,0
|
|
20231101,131800,245123840,6640,6640,6640,6640,0
|
|
20231101,131700,245123840,6640,6640,6640,6630,24
|
|
20231101,131600,244964660,6640,6640,6640,6640,0
|
|
20231101,131500,244964660,6640,6630,6640,6630,2
|
|
20231101,131400,244951390,6640,6640,6640,6640,150
|
|
20231101,131300,243955390,6640,6640,6640,6640,0
|
|
20231101,131200,243955390,6640,6640,6640,6640,2
|
|
20231101,131100,243942110,6640,6640,6640,6640,64
|
|
20231101,131000,243517150,6640,6640,6640,6640,1
|
|
20231101,130900,243510510,6660,6660,6660,6660,0
|
|
20231101,130800,243510510,6660,6660,6660,6660,0
|
|
20231101,130700,243510510,6660,6660,6660,6660,40
|
|
20231101,130600,243244110,6660,6640,6660,6640,120
|
|
20231101,130500,242446910,6630,6630,6630,6630,0
|
|
20231101,130400,242446910,6630,6640,6640,6630,176
|
|
20231101,130300,241279100,6650,6650,6650,6650,304
|
|
20231101,130200,239257500,6660,6660,6660,6660,5
|
|
20231101,130100,239224200,6660,6660,6660,6660,1024
|
|
20231101,130000,232404360,6670,6670,6670,6670,30
|
|
20231101,125900,232204260,6670,6670,6670,6670,0
|
|
20231101,125800,232204260,6670,6670,6670,6670,1
|
|
20231101,125700,232197590,6670,6670,6670,6670,0
|
|
20231101,125600,232197590,6670,6670,6670,6670,0
|
|
20231101,125500,232197590,6670,6670,6670,6670,0
|
|
20231101,125400,232197590,6670,6670,6670,6670,28
|
|
20231101,125300,232010830,6670,6670,6670,6670,0
|
|
20231101,125200,232010830,6670,6670,6670,6670,0
|
|
20231101,125100,232010830,6670,6670,6670,6670,30
|
|
20231101,125000,231810730,6660,6670,6670,6660,2
|
|
20231101,124900,231797400,6670,6670,6670,6670,1
|
|
20231101,124800,231790730,6670,6670,6670,6670,18
|
|
20231101,124700,231670670,6660,6660,6660,6660,0
|
|
20231101,124600,231670670,6660,6660,6660,6660,0
|
|
20231101,124500,231670670,6660,6660,6660,6660,0
|
|
20231101,124400,231670670,6660,6660,6660,6660,0
|
|
20231101,124300,231670670,6660,6660,6660,6660,15
|
|
20231101,124200,231570770,6670,6670,6670,6670,0
|
|
20231101,124100,231570770,6670,6680,6680,6670,29
|
|
20231101,124000,231377330,6670,6670,6670,6670,0
|
|
20231101,123900,231377330,6670,6670,6670,6670,0
|
|
20231101,123800,231377330,6670,6670,6670,6670,0
|
|
20231101,123700,231377330,6670,6670,6670,6670,1
|
|
20231101,123600,231370660,6670,6670,6670,6670,26
|
|
20231101,123500,231197240,6670,6670,6670,6670,0
|
|
20231101,123400,231197240,6670,6670,6670,6670,222
|
|
20231101,123300,229716500,6680,6680,6680,6680,0
|
|
20231101,123200,229716500,6680,6680,6680,6680,0
|
|
20231101,123100,229716500,6680,6680,6680,6680,0
|
|
20231101,123000,229716500,6680,6680,6680,6680,0
|
|
20231101,122900,229716500,6680,6680,6680,6680,0
|
|
20231101,122800,229716500,6680,6680,6680,6680,0
|
|
20231101,122700,229716500,6680,6680,6680,6680,0
|
|
20231101,122600,229716500,6680,6680,6680,6680,0
|
|
20231101,122500,229716500,6680,6680,6680,6680,0
|
|
20231101,122400,229716500,6680,6680,6680,6680,0
|
|
20231101,122300,229716500,6680,6680,6680,6680,0
|
|
20231101,122200,229716500,6680,6680,6680,6680,1
|
|
20231101,122100,229709820,6680,6680,6680,6680,10
|
|
20231101,122000,229643020,6680,6680,6680,6680,0
|
|
20231101,121900,229643020,6680,6680,6680,6680,0
|
|
20231101,121800,229643020,6680,6680,6680,6680,0
|
|
20231101,121700,229643020,6680,6680,6680,6680,0
|
|
20231101,121600,229643020,6680,6680,6680,6680,0
|
|
20231101,121500,229643020,6680,6680,6680,6680,0
|
|
20231101,121400,229643020,6680,6680,6680,6680,5
|
|
20231101,121300,229609620,6680,6680,6680,6680,0
|
|
20231101,121200,229609620,6680,6680,6680,6680,0
|
|
20231101,121100,229609620,6680,6680,6680,6680,1
|
|
20231101,121000,229602940,6680,6680,6680,6680,5
|
|
20231101,120900,229569540,6680,6680,6680,6680,0
|
|
20231101,120800,229569540,6680,6680,6680,6680,0
|
|
20231101,120700,229569540,6680,6680,6680,6680,2
|
|
20231101,120600,229556180,6680,6680,6680,6680,0
|
|
20231101,120500,229556180,6680,6680,6680,6680,0
|
|
20231101,120400,229556180,6680,6680,6680,6680,0
|
|
20231101,120300,229556180,6680,6680,6680,6680,0
|
|
20231101,120200,229556180,6680,6680,6680,6680,1
|
|
20231101,120100,229549500,6680,6680,6680,6680,1
|
|
20231101,120000,229542820,6680,6680,6680,6680,0
|
|
20231101,115900,229542820,6680,6690,6690,6680,100
|
|
20231101,115800,228874320,6660,6660,6660,6660,0
|
|
20231101,115700,228874320,6660,6660,6660,6660,4
|
|
20231101,115600,228847680,6660,6660,6660,6660,0
|
|
20231101,115500,228847680,6660,6660,6660,6660,1
|
|
20231101,115400,228841020,6660,6690,6690,6660,20
|
|
20231101,115300,228707520,6670,6670,6670,6670,0
|
|
20231101,115200,228707520,6670,6670,6670,6670,0
|
|
20231101,115100,228707520,6670,6670,6670,6670,0
|
|
20231101,115000,228707520,6670,6670,6670,6670,200
|
|
20231101,114900,227373520,6670,6670,6670,6670,0
|
|
20231101,114800,227373520,6670,6670,6670,6670,1786
|
|
20231101,114700,215460900,6670,6670,6670,6670,0
|
|
20231101,114600,215460900,6670,6670,6670,6670,1
|
|
20231101,114500,215454230,6670,6670,6670,6670,558
|
|
20231101,114400,211732370,6670,6670,6670,6670,0
|
|
20231101,114300,211732370,6670,6670,6670,6670,312
|
|
20231101,114200,209651330,6670,6670,6670,6670,1416
|
|
20231101,114100,200206610,6670,6670,6670,6670,482
|
|
20231101,114000,196991670,6670,6670,6670,6670,0
|
|
20231101,113900,196991670,6670,6670,6670,6670,0
|
|
20231101,113800,196991670,6670,6670,6670,6670,0
|
|
20231101,113700,196991670,6670,6670,6670,6670,2
|
|
20231101,113600,196978330,6670,6670,6670,6670,197
|
|
20231101,113500,195664340,6670,6670,6670,6670,0
|
|
20231101,113400,195664340,6670,6670,6670,6670,47
|
|
20231101,113300,195350850,6650,6650,6650,6650,0
|
|
20231101,113200,195350850,6650,6650,6650,6650,0
|
|
20231101,113100,195350850,6650,6650,6650,6650,0
|
|
20231101,113000,195350850,6650,6650,6650,6650,1
|
|
20231101,112900,195344200,6650,6650,6650,6650,0
|
|
20231101,112800,195344200,6650,6650,6650,6650,0
|
|
20231101,112700,195344200,6650,6650,6650,6650,0
|
|
20231101,112600,195344200,6650,6650,6650,6650,12
|
|
20231101,112500,195264400,6650,6650,6650,6650,0
|
|
20231101,112400,195264400,6650,6650,6650,6650,230
|
|
20231101,112300,193734900,6650,6650,6650,6650,1
|
|
20231101,112200,193728250,6650,6650,6650,6650,39
|
|
20231101,112100,193468900,6650,6650,6650,6650,2
|
|
20231101,112000,193455600,6650,6650,6650,6650,50
|
|
20231101,111900,193123100,6640,6640,6640,6640,337
|
|
20231101,111800,190885420,6640,6640,6640,6640,3
|
|
20231101,111700,190865500,6630,6630,6630,6630,110
|
|
20231101,111600,190136200,6630,6630,6630,6630,0
|
|
20231101,111500,190136200,6630,6630,6630,6630,0
|
|
20231101,111400,190136200,6630,6650,6650,6630,176
|
|
20231101,111300,188965820,6630,6630,6630,6630,0
|
|
20231101,111200,188965820,6630,6630,6630,6630,175
|
|
20231101,111100,187805570,6640,6640,6640,6640,0
|
|
20231101,111000,187805570,6640,6650,6650,6640,1181
|
|
20231101,110900,179963230,6650,6650,6650,6650,4
|
|
20231101,110800,179936630,6650,6650,6650,6650,155
|
|
20231101,110700,178905880,6660,6660,6660,6660,0
|
|
20231101,110600,178905880,6660,6660,6660,6660,1
|
|
20231101,110500,178899220,6660,6660,6660,6660,15
|
|
20231101,110400,178799320,6660,6660,6660,6660,1
|
|
20231101,110300,178792660,6650,6650,6650,6650,0
|
|
20231101,110200,178792660,6650,6650,6650,6650,4
|
|
20231101,110100,178766060,6650,6650,6650,6650,0
|
|
20231101,110000,178766060,6650,6650,6650,6650,0
|
|
20231101,105900,178766060,6650,6650,6650,6650,0
|
|
20231101,105800,178766060,6650,6650,6650,6650,1
|
|
20231101,105700,178759410,6650,6650,6650,6650,0
|
|
20231101,105600,178759410,6650,6650,6650,6650,100
|
|
20231101,105500,178094410,6650,6650,6650,6650,749
|
|
20231101,105400,173113560,6660,6660,6660,6660,106
|
|
20231101,105300,172407600,6650,6660,6670,6650,676
|
|
20231101,105200,167906800,6660,6660,6660,6660,0
|
|
20231101,105100,167906800,6660,6660,6670,6660,172
|
|
20231101,105000,166761210,6660,6660,6660,6660,250
|
|
20231101,104900,165096210,6670,6670,6670,6670,105
|
|
20231101,104800,164395860,6690,6690,6690,6690,0
|
|
20231101,104700,164395860,6690,6690,6690,6690,0
|
|
20231101,104600,164395860,6690,6660,6690,6660,23
|
|
20231101,104500,164242590,6690,6680,6690,6680,12
|
|
20231101,104400,164162360,6660,6660,6660,6660,1
|
|
20231101,104300,164155700,6660,6660,6660,6660,137
|
|
20231101,104200,163243280,6660,6660,6660,6660,0
|
|
20231101,104100,163243280,6660,6660,6660,6660,56
|
|
20231101,104000,162870320,6660,6660,6660,6660,68
|
|
20231101,103900,162417440,6660,6660,6660,6660,2
|
|
20231101,103800,162404120,6660,6660,6660,6660,4
|
|
20231101,103700,162377480,6640,6640,6640,6640,60
|
|
20231101,103600,161979080,6640,6640,6640,6640,0
|
|
20231101,103500,161979080,6640,6650,6650,6640,143
|
|
20231101,103400,161028630,6650,6650,6650,6650,0
|
|
20231101,103300,161028630,6650,6650,6650,6650,1
|
|
20231101,103200,161021980,6650,6640,6650,6640,57
|
|
20231101,103100,160643480,6650,6650,6650,6650,5
|
|
20231101,103000,160610230,6650,6650,6650,6650,0
|
|
20231101,102900,160610230,6650,6650,6650,6650,0
|
|
20231101,102800,160610230,6650,6660,6660,6650,351
|
|
20231101,102700,158274740,6670,6670,6670,6670,0
|
|
20231101,102600,158274740,6670,6670,6670,6670,0
|
|
20231101,102500,158274740,6670,6670,6670,6670,248
|
|
20231101,102400,156620580,6670,6670,6670,6670,107
|
|
20231101,102300,155906890,6670,6670,6670,6670,38
|
|
20231101,102200,155653430,6670,6670,6670,6670,162
|
|
20231101,102100,154572890,6680,6680,6680,6680,395
|
|
20231101,102000,151934290,6690,6690,6690,6690,1
|
|
20231101,101900,151927600,6690,6690,6690,6690,200
|
|
20231101,101800,150589600,6690,6690,6690,6690,0
|
|
20231101,101700,150589600,6690,6690,6690,6690,62
|
|
20231101,101600,150174820,6690,6690,6690,6690,0
|
|
20231101,101500,150174820,6690,6690,6690,6690,100
|
|
20231101,101400,149505820,6690,6690,6690,6690,1
|
|
20231101,101300,149499130,6690,6690,6690,6690,1
|
|
20231101,101200,149492440,6690,6690,6690,6690,0
|
|
20231101,101100,149492440,6690,6690,6690,6690,0
|
|
20231101,101000,149492440,6690,6690,6690,6690,105
|
|
20231101,100900,148789990,6690,6690,6690,6690,1
|
|
20231101,100800,148783300,6690,6690,6690,6690,24
|
|
20231101,100700,148622740,6680,6680,6680,6680,33
|
|
20231101,100600,148402300,6680,6680,6690,6680,75
|
|
20231101,100500,147901290,6680,6680,6680,6680,200
|
|
20231101,100400,146565290,6690,6690,6690,6680,17
|
|
20231101,100300,146451710,6690,6690,6690,6690,4
|
|
20231101,100200,146424950,6690,6680,6690,6680,6
|
|
20231101,100100,146384820,6690,6690,6690,6690,1
|
|
20231101,100000,146378130,6680,6680,6680,6680,18
|
|
20231101,095900,146257890,6690,6690,6690,6690,0
|
|
20231101,095800,146257890,6690,6690,6690,6690,0
|
|
20231101,095700,146257890,6690,6680,6690,6680,643
|
|
20231101,095600,141960650,6680,6680,6680,6680,247
|
|
20231101,095500,140310690,6680,6680,6680,6680,0
|
|
20231101,095400,140310690,6680,6680,6680,6680,0
|
|
20231101,095300,140310690,6680,6680,6680,6680,0
|
|
20231101,095200,140310690,6680,6680,6680,6680,300
|
|
20231101,095100,138306690,6700,6700,6700,6700,0
|
|
20231101,095000,138306690,6700,6700,6700,6700,0
|
|
20231101,094900,138306690,6700,6690,6700,6690,471
|
|
20231101,094800,135151990,6700,6690,6700,6690,158
|
|
20231101,094700,134094390,6700,6700,6700,6700,15
|
|
20231101,094600,133993890,6670,6670,6670,6670,114
|
|
20231101,094500,133233510,6680,6680,6680,6680,100
|
|
20231101,094400,132565510,6700,6700,6700,6700,11
|
|
20231101,094300,132491810,6700,6700,6700,6700,5
|
|
20231101,094200,132458310,6700,6690,6700,6690,201
|
|
20231101,094100,131113610,6700,6700,6700,6700,29
|
|
20231101,094000,130919310,6660,6680,6680,6660,501
|
|
20231101,093900,127576690,6680,6710,6710,6680,104
|
|
20231101,093800,126881520,6710,6730,6730,6710,148
|
|
20231101,093700,125888400,6730,6730,6730,6730,20
|
|
20231101,093600,125753800,6730,6730,6730,6730,7
|
|
20231101,093500,125706690,6720,6720,6720,6720,243
|
|
20231101,093400,124073730,6730,6730,6730,6730,65
|
|
20231101,093300,123636280,6730,6730,6730,6720,17
|
|
20231101,093200,123521880,6730,6740,6740,6720,135
|
|
20231101,093100,122614530,6730,6730,6730,6730,2
|
|
20231101,093000,122601070,6740,6740,6740,6740,2
|
|
20231101,092900,122587590,6700,6700,6700,6700,1
|
|
20231101,092800,122580890,6720,6760,6760,6720,107
|
|
20231101,092700,121861610,6720,6770,6770,6720,330
|
|
20231101,092600,119640120,6730,6750,6750,6730,31
|
|
20231101,092500,119431190,6750,6700,6800,6700,2365
|
|
20231101,092400,103426920,6700,6700,6720,6700,350
|
|
20231101,092300,101077920,6710,6720,6720,6710,70
|
|
20231101,092200,100608020,6750,6720,6750,6690,110
|
|
20231101,092100,99870020,6770,6710,6800,6710,3058
|
|
20231101,092000,79257290,6700,6710,6710,6700,78
|
|
20231101,091900,78734550,6710,6690,6710,6690,60
|
|
20231101,091800,78332060,6700,6700,6700,6700,1
|
|
20231101,091700,78325360,6700,6700,6700,6700,73
|
|
20231101,091600,77836260,6700,6710,6710,6700,305
|
|
20231101,091500,75792070,6710,6680,6710,6680,200
|
|
20231101,091400,74452970,6690,6680,6690,6680,225
|
|
20231101,091300,72949910,6680,6680,6680,6670,2796
|
|
20231101,091200,54299170,6690,6690,6690,6690,1125
|
|
20231101,091100,46772920,6690,6660,6690,6660,767
|
|
20231101,091000,41656500,6650,6650,6650,6650,500
|
|
20231101,090900,38331500,6650,6630,6660,6620,1008
|
|
20231101,090800,31640460,6630,6630,6630,6630,100
|
|
20231101,090700,30977460,6640,6600,6640,6600,219
|
|
20231101,090600,29527180,6590,6610,6610,6580,1101
|
|
20231101,090500,22275220,6620,6630,6630,6620,211
|
|
20231101,090400,20877060,6640,6640,6640,6630,32
|
|
20231101,090300,20664800,6650,6650,6650,6650,10
|
|
20231101,090200,20598300,6670,6670,6670,6670,0
|
|
20231101,090100,20598300,6670,6660,6670,6660,3
|
|
20231101,090000,20578310,6630,6600,6630,6600,3057
|