663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200000,224321360,6360,6360,6360,6360,1477
|
|
20231101,195900,224321360,6360,6360,6360,6360,0
|
|
20231101,195800,224321360,6360,6360,6360,6360,0
|
|
20231101,195700,224321360,6360,6360,6360,6360,0
|
|
20231101,195600,224321360,6360,6360,6360,6360,0
|
|
20231101,195500,224321360,6360,6360,6360,6360,0
|
|
20231101,195400,224321360,6360,6360,6360,6360,0
|
|
20231101,195300,224321360,6360,6360,6360,6360,0
|
|
20231101,195200,224321360,6360,6360,6360,6360,0
|
|
20231101,195100,224321360,6360,6360,6360,6360,0
|
|
20231101,195000,224321360,6360,6360,6360,6360,0
|
|
20231101,194900,224321360,6360,6360,6360,6360,0
|
|
20231101,194800,224321360,6360,6360,6360,6360,0
|
|
20231101,194700,224321360,6360,6360,6360,6360,0
|
|
20231101,194600,224321360,6360,6360,6360,6360,0
|
|
20231101,194500,224321360,6360,6360,6360,6360,0
|
|
20231101,194400,224321360,6360,6360,6360,6360,0
|
|
20231101,194300,224321360,6360,6360,6360,6360,0
|
|
20231101,194200,224321360,6360,6360,6360,6360,0
|
|
20231101,194100,224321360,6360,6360,6360,6360,0
|
|
20231101,194000,224321360,6360,6360,6360,6360,0
|
|
20231101,193900,224321360,6360,6360,6360,6360,0
|
|
20231101,193800,224321360,6360,6360,6360,6360,0
|
|
20231101,193700,224321360,6360,6360,6360,6360,0
|
|
20231101,193600,224321360,6360,6360,6360,6360,0
|
|
20231101,193500,224321360,6360,6360,6360,6360,0
|
|
20231101,193400,224321360,6360,6360,6360,6360,0
|
|
20231101,193300,224321360,6360,6360,6360,6360,0
|
|
20231101,193200,224321360,6360,6360,6360,6360,0
|
|
20231101,193100,224321360,6360,6360,6360,6360,0
|
|
20231101,193000,224321360,6360,6360,6360,6360,1477
|
|
20231101,192900,224321360,6360,6360,6360,6360,0
|
|
20231101,192800,224321360,6360,6360,6360,6360,0
|
|
20231101,192700,224321360,6360,6360,6360,6360,0
|
|
20231101,192600,224321360,6360,6360,6360,6360,0
|
|
20231101,192500,224321360,6360,6360,6360,6360,0
|
|
20231101,192400,224321360,6360,6360,6360,6360,0
|
|
20231101,192300,224321360,6360,6360,6360,6360,0
|
|
20231101,192200,224321360,6360,6360,6360,6360,0
|
|
20231101,192100,224321360,6360,6360,6360,6360,0
|
|
20231101,192000,224321360,6360,6360,6360,6360,0
|
|
20231101,191900,224321360,6360,6360,6360,6360,0
|
|
20231101,191800,224321360,6360,6360,6360,6360,0
|
|
20231101,191700,224321360,6360,6360,6360,6360,0
|
|
20231101,191600,224321360,6360,6360,6360,6360,0
|
|
20231101,191500,224321360,6360,6360,6360,6360,0
|
|
20231101,191400,224321360,6360,6360,6360,6360,0
|
|
20231101,191300,224321360,6360,6360,6360,6360,0
|
|
20231101,191200,224321360,6360,6360,6360,6360,0
|
|
20231101,191100,224321360,6360,6360,6360,6360,0
|
|
20231101,191000,224321360,6360,6360,6360,6360,0
|
|
20231101,190900,224321360,6360,6360,6360,6360,0
|
|
20231101,190800,224321360,6360,6360,6360,6360,0
|
|
20231101,190700,224321360,6360,6360,6360,6360,0
|
|
20231101,190600,224321360,6360,6360,6360,6360,0
|
|
20231101,190500,224321360,6360,6360,6360,6360,0
|
|
20231101,190400,224321360,6360,6360,6360,6360,0
|
|
20231101,190300,224321360,6360,6360,6360,6360,0
|
|
20231101,190200,224321360,6360,6360,6360,6360,0
|
|
20231101,190100,224321360,6360,6360,6360,6360,0
|
|
20231101,190000,224321360,6360,6360,6360,6360,1477
|
|
20231101,185900,224321360,6360,6360,6360,6360,0
|
|
20231101,185800,224321360,6360,6360,6360,6360,0
|
|
20231101,185700,224321360,6360,6360,6360,6360,0
|
|
20231101,185600,224321360,6360,6360,6360,6360,0
|
|
20231101,185500,224321360,6360,6360,6360,6360,0
|
|
20231101,185400,224321360,6360,6360,6360,6360,0
|
|
20231101,185300,224321360,6360,6360,6360,6360,0
|
|
20231101,185200,224321360,6360,6360,6360,6360,0
|
|
20231101,185100,224321360,6360,6360,6360,6360,0
|
|
20231101,185000,224321360,6360,6360,6360,6360,0
|
|
20231101,184900,224321360,6360,6360,6360,6360,0
|
|
20231101,184800,224321360,6360,6360,6360,6360,0
|
|
20231101,184700,224321360,6360,6360,6360,6360,0
|
|
20231101,184600,224321360,6360,6360,6360,6360,0
|
|
20231101,184500,224321360,6360,6360,6360,6360,0
|
|
20231101,184400,224321360,6360,6360,6360,6360,0
|
|
20231101,184300,224321360,6360,6360,6360,6360,0
|
|
20231101,184200,224321360,6360,6360,6360,6360,0
|
|
20231101,184100,224321360,6360,6360,6360,6360,0
|
|
20231101,184000,224321360,6360,6360,6360,6360,0
|
|
20231101,183900,224321360,6360,6360,6360,6360,0
|
|
20231101,183800,224321360,6360,6360,6360,6360,0
|
|
20231101,183700,224321360,6360,6360,6360,6360,0
|
|
20231101,183600,224321360,6360,6360,6360,6360,0
|
|
20231101,183500,224321360,6360,6360,6360,6360,0
|
|
20231101,183400,224321360,6360,6360,6360,6360,0
|
|
20231101,183300,224321360,6360,6360,6360,6360,0
|
|
20231101,183200,224321360,6360,6360,6360,6360,0
|
|
20231101,183100,224321360,6360,6360,6360,6360,0
|
|
20231101,183000,224321360,6360,6360,6360,6360,1477
|
|
20231101,182900,224321360,6360,6360,6360,6360,0
|
|
20231101,182800,224321360,6360,6360,6360,6360,0
|
|
20231101,182700,224321360,6360,6360,6360,6360,0
|
|
20231101,182600,224321360,6360,6360,6360,6360,0
|
|
20231101,182500,224321360,6360,6360,6360,6360,0
|
|
20231101,182400,224321360,6360,6360,6360,6360,0
|
|
20231101,182300,224321360,6360,6360,6360,6360,0
|
|
20231101,182200,224321360,6360,6360,6360,6360,0
|
|
20231101,182100,224321360,6360,6360,6360,6360,0
|
|
20231101,182000,224321360,6360,6360,6360,6360,0
|
|
20231101,181900,224321360,6360,6360,6360,6360,0
|
|
20231101,181800,224321360,6360,6360,6360,6360,0
|
|
20231101,181700,224321360,6360,6360,6360,6360,0
|
|
20231101,181600,224321360,6360,6360,6360,6360,0
|
|
20231101,181500,224321360,6360,6360,6360,6360,0
|
|
20231101,181400,224321360,6360,6360,6360,6360,0
|
|
20231101,181300,224321360,6360,6360,6360,6360,0
|
|
20231101,181200,224321360,6360,6360,6360,6360,0
|
|
20231101,181100,224321360,6360,6360,6360,6360,0
|
|
20231101,181000,224321360,6360,6360,6360,6360,0
|
|
20231101,180900,224321360,6360,6360,6360,6360,0
|
|
20231101,180800,224321360,6360,6360,6360,6360,0
|
|
20231101,180700,224321360,6360,6360,6360,6360,0
|
|
20231101,180600,224321360,6360,6360,6360,6360,0
|
|
20231101,180500,224321360,6360,6360,6360,6360,0
|
|
20231101,180400,224321360,6360,6360,6360,6360,0
|
|
20231101,180300,224321360,6360,6360,6360,6360,0
|
|
20231101,180200,224321360,6360,6360,6360,6360,0
|
|
20231101,180100,224321360,6360,6360,6360,6360,0
|
|
20231101,180000,224321360,6360,6360,6360,6360,1477
|
|
20231101,175900,224321360,6360,6360,6360,6360,0
|
|
20231101,175800,224321360,6360,6360,6360,6360,0
|
|
20231101,175700,224321360,6360,6360,6360,6360,0
|
|
20231101,175600,224321360,6360,6360,6360,6360,0
|
|
20231101,175500,224321360,6360,6360,6360,6360,0
|
|
20231101,175400,224321360,6360,6360,6360,6360,0
|
|
20231101,175300,224321360,6360,6360,6360,6360,0
|
|
20231101,175200,224321360,6360,6360,6360,6360,0
|
|
20231101,175100,224321360,6360,6360,6360,6360,0
|
|
20231101,175000,224321360,6360,6360,6360,6360,0
|
|
20231101,174900,224321360,6360,6360,6360,6360,0
|
|
20231101,174800,224321360,6360,6360,6360,6360,0
|
|
20231101,174700,224321360,6360,6360,6360,6360,0
|
|
20231101,174600,224321360,6360,6360,6360,6360,0
|
|
20231101,174500,224321360,6360,6360,6360,6360,0
|
|
20231101,174400,224321360,6360,6360,6360,6360,0
|
|
20231101,174300,224321360,6360,6360,6360,6360,0
|
|
20231101,174200,224321360,6360,6360,6360,6360,0
|
|
20231101,174100,224321360,6360,6360,6360,6360,0
|
|
20231101,174000,224321360,6360,6360,6360,6360,0
|
|
20231101,173900,224321360,6360,6360,6360,6360,0
|
|
20231101,173800,224321360,6360,6360,6360,6360,0
|
|
20231101,173700,224321360,6360,6360,6360,6360,0
|
|
20231101,173600,224321360,6360,6360,6360,6360,0
|
|
20231101,173500,224321360,6360,6360,6360,6360,0
|
|
20231101,173400,224321360,6360,6360,6360,6360,0
|
|
20231101,173300,224321360,6360,6360,6360,6360,0
|
|
20231101,173200,224321360,6360,6360,6360,6360,0
|
|
20231101,173100,224321360,6360,6360,6360,6360,0
|
|
20231101,173000,224321360,6360,6360,6360,6360,1477
|
|
20231101,172900,224321360,6360,6360,6360,6360,0
|
|
20231101,172800,224321360,6360,6360,6360,6360,0
|
|
20231101,172700,224321360,6360,6360,6360,6360,0
|
|
20231101,172600,224321360,6360,6360,6360,6360,0
|
|
20231101,172500,224321360,6360,6360,6360,6360,0
|
|
20231101,172400,224321360,6360,6360,6360,6360,0
|
|
20231101,172300,224321360,6360,6360,6360,6360,0
|
|
20231101,172200,224321360,6360,6360,6360,6360,0
|
|
20231101,172100,224321360,6360,6360,6360,6360,0
|
|
20231101,172000,224321360,6360,6360,6360,6360,0
|
|
20231101,171900,224321360,6360,6360,6360,6360,0
|
|
20231101,171800,224321360,6360,6360,6360,6360,0
|
|
20231101,171700,224321360,6360,6360,6360,6360,0
|
|
20231101,171600,224321360,6360,6360,6360,6360,0
|
|
20231101,171500,224321360,6360,6360,6360,6360,0
|
|
20231101,171400,224321360,6360,6360,6360,6360,0
|
|
20231101,171300,224321360,6360,6360,6360,6360,0
|
|
20231101,171200,224321360,6360,6360,6360,6360,0
|
|
20231101,171100,224321360,6360,6360,6360,6360,0
|
|
20231101,171000,224321360,6360,6360,6360,6360,0
|
|
20231101,170900,224321360,6360,6360,6360,6360,0
|
|
20231101,170800,224321360,6360,6360,6360,6360,0
|
|
20231101,170700,224321360,6360,6360,6360,6360,0
|
|
20231101,170600,224321360,6360,6360,6360,6360,0
|
|
20231101,170500,224321360,6360,6360,6360,6360,0
|
|
20231101,170400,224321360,6360,6360,6360,6360,0
|
|
20231101,170300,224321360,6360,6360,6360,6360,0
|
|
20231101,170200,224321360,6360,6360,6360,6360,0
|
|
20231101,170100,224321360,6360,6360,6360,6360,0
|
|
20231101,170000,224321360,6360,6360,6360,6360,1477
|
|
20231101,165900,224321360,6360,6360,6360,6360,0
|
|
20231101,165800,224321360,6360,6360,6360,6360,0
|
|
20231101,165700,224321360,6360,6360,6360,6360,0
|
|
20231101,165600,224321360,6360,6360,6360,6360,0
|
|
20231101,165500,224321360,6360,6360,6360,6360,0
|
|
20231101,165400,224321360,6360,6360,6360,6360,0
|
|
20231101,165300,224321360,6360,6360,6360,6360,0
|
|
20231101,165200,224321360,6360,6360,6360,6360,0
|
|
20231101,165100,224321360,6360,6360,6360,6360,0
|
|
20231101,165000,224321360,6360,6360,6360,6360,0
|
|
20231101,164900,224321360,6360,6360,6360,6360,0
|
|
20231101,164800,224321360,6360,6360,6360,6360,0
|
|
20231101,164700,224321360,6360,6360,6360,6360,0
|
|
20231101,164600,224321360,6360,6360,6360,6360,0
|
|
20231101,164500,224321360,6360,6360,6360,6360,0
|
|
20231101,164400,224321360,6360,6360,6360,6360,0
|
|
20231101,164300,224321360,6360,6360,6360,6360,0
|
|
20231101,164200,224321360,6360,6360,6360,6360,0
|
|
20231101,164100,224321360,6360,6360,6360,6360,0
|
|
20231101,164000,224321360,6360,6360,6360,6360,0
|
|
20231101,163900,224321360,6360,6360,6360,6360,0
|
|
20231101,163800,224321360,6360,6360,6360,6360,0
|
|
20231101,163700,224321360,6360,6360,6360,6360,0
|
|
20231101,163600,224321360,6360,6360,6360,6360,0
|
|
20231101,163500,224321360,6360,6360,6360,6360,0
|
|
20231101,163400,224321360,6360,6360,6360,6360,0
|
|
20231101,163300,224321360,6360,6360,6360,6360,0
|
|
20231101,163200,224321360,6360,6360,6360,6360,0
|
|
20231101,163100,224321360,6360,6360,6360,6360,0
|
|
20231101,163000,224321360,6360,6360,6360,6360,1477
|
|
20231101,162900,224321360,6360,6360,6360,6360,0
|
|
20231101,162800,224321360,6360,6360,6360,6360,0
|
|
20231101,162700,224321360,6360,6360,6360,6360,0
|
|
20231101,162600,224321360,6360,6360,6360,6360,0
|
|
20231101,162500,224321360,6360,6360,6360,6360,0
|
|
20231101,162400,224321360,6360,6360,6360,6360,0
|
|
20231101,162300,224321360,6360,6360,6360,6360,0
|
|
20231101,162200,224321360,6360,6360,6360,6360,0
|
|
20231101,162100,224321360,6360,6360,6360,6360,0
|
|
20231101,162000,224321360,6360,6360,6360,6360,0
|
|
20231101,161900,224321360,6360,6360,6360,6360,0
|
|
20231101,161800,224321360,6360,6360,6360,6360,0
|
|
20231101,161700,224321360,6360,6360,6360,6360,0
|
|
20231101,161600,224321360,6360,6360,6360,6360,0
|
|
20231101,161500,224321360,6360,6360,6360,6360,0
|
|
20231101,161400,224321360,6360,6360,6360,6360,0
|
|
20231101,161300,224321360,6360,6360,6360,6360,0
|
|
20231101,161200,224321360,6360,6360,6360,6360,0
|
|
20231101,161100,224321360,6360,6360,6360,6360,0
|
|
20231101,161000,224321360,6360,6360,6360,6360,0
|
|
20231101,160900,224321360,6360,6360,6360,6360,0
|
|
20231101,160800,224321360,6360,6360,6360,6360,0
|
|
20231101,160700,224321360,6360,6360,6360,6360,0
|
|
20231101,160600,224321360,6360,6360,6360,6360,0
|
|
20231101,160500,224321360,6360,6360,6360,6360,0
|
|
20231101,160400,224321360,6360,6360,6360,6360,0
|
|
20231101,160300,224321360,6360,6360,6360,6360,0
|
|
20231101,160200,224321360,6360,6360,6360,6360,0
|
|
20231101,160100,224321360,6360,6360,6360,6360,0
|
|
20231101,160000,224321360,6360,6360,6360,6360,1477
|
|
20231101,155900,224321360,6360,6360,6360,6360,0
|
|
20231101,155800,224321360,6360,6360,6360,6360,0
|
|
20231101,155700,224321360,6360,6360,6360,6360,0
|
|
20231101,155600,224321360,6360,6360,6360,6360,0
|
|
20231101,155500,224321360,6360,6360,6360,6360,0
|
|
20231101,155400,224321360,6360,6360,6360,6360,0
|
|
20231101,155300,224321360,6360,6360,6360,6360,0
|
|
20231101,155200,224321360,6360,6360,6360,6360,0
|
|
20231101,155100,224321360,6360,6360,6360,6360,0
|
|
20231101,155000,224321360,6360,6360,6360,6360,0
|
|
20231101,154900,224321360,6360,6360,6360,6360,0
|
|
20231101,154800,224321360,6360,6360,6360,6360,0
|
|
20231101,154700,224321360,6360,6360,6360,6360,0
|
|
20231101,154600,224321360,6360,6360,6360,6360,0
|
|
20231101,154500,224321360,6360,6360,6360,6360,0
|
|
20231101,154400,224321360,6360,6360,6360,6360,0
|
|
20231101,154300,224321360,6360,6360,6360,6360,0
|
|
20231101,154200,224321360,6360,6360,6360,6360,0
|
|
20231101,154100,224321360,6360,6360,6360,6360,0
|
|
20231101,154000,224321360,6360,6360,6360,6360,0
|
|
20231101,153900,224321360,6360,6360,6360,6360,0
|
|
20231101,153800,224321360,6360,6360,6360,6360,0
|
|
20231101,153700,224321360,6360,6360,6360,6360,0
|
|
20231101,153600,224321360,6360,6360,6360,6360,0
|
|
20231101,153500,224321360,6360,6360,6360,6360,0
|
|
20231101,153400,224321360,6360,6360,6360,6360,0
|
|
20231101,153300,224321360,6360,6360,6360,6360,0
|
|
20231101,153200,224321360,6360,6360,6360,6360,0
|
|
20231101,153100,224321360,6360,6360,6360,6360,0
|
|
20231101,153000,224321360,6360,6360,6360,6360,2954
|
|
20231101,152900,214927640,6300,6300,6300,6300,0
|
|
20231101,152800,214927640,6300,6300,6300,6300,0
|
|
20231101,152700,214927640,6300,6300,6300,6300,0
|
|
20231101,152600,214927640,6300,6300,6300,6300,0
|
|
20231101,152500,214927640,6300,6300,6300,6300,0
|
|
20231101,152400,214927640,6300,6300,6300,6300,0
|
|
20231101,152300,214927640,6300,6300,6300,6300,0
|
|
20231101,152200,214927640,6300,6300,6300,6300,0
|
|
20231101,152100,214927640,6300,6300,6300,6300,0
|
|
20231101,152000,214927640,6300,6300,6300,6300,0
|
|
20231101,151900,214927640,6300,6350,6350,6300,124
|
|
20231101,151800,214140440,6360,6360,6360,6360,0
|
|
20231101,151700,214140440,6360,6360,6360,6360,0
|
|
20231101,151600,214140440,6360,6360,6360,6360,0
|
|
20231101,151500,214140440,6360,6360,6360,6360,0
|
|
20231101,151400,214140440,6360,6360,6360,6360,0
|
|
20231101,151300,214140440,6360,6360,6360,6360,177
|
|
20231101,151200,213014720,6360,6360,6360,6360,0
|
|
20231101,151100,213014720,6360,6350,6360,6350,54
|
|
20231101,151000,212671450,6360,6360,6360,6360,0
|
|
20231101,150900,212671450,6360,6360,6360,6360,0
|
|
20231101,150800,212671450,6360,6360,6360,6360,0
|
|
20231101,150700,212671450,6360,6360,6360,6360,0
|
|
20231101,150600,212671450,6360,6360,6360,6360,0
|
|
20231101,150500,212671450,6360,6360,6360,6360,0
|
|
20231101,150400,212671450,6360,6360,6360,6360,15
|
|
20231101,150300,212576050,6360,6330,6360,6330,1522
|
|
20231101,150200,202934140,6330,6330,6330,6330,317
|
|
20231101,150100,200927530,6340,6340,6340,6340,0
|
|
20231101,150000,200927530,6340,6340,6340,6340,0
|
|
20231101,145900,200927530,6340,6340,6340,6340,0
|
|
20231101,145800,200927530,6340,6340,6340,6340,0
|
|
20231101,145700,200927530,6340,6340,6340,6340,0
|
|
20231101,145600,200927530,6340,6340,6340,6340,0
|
|
20231101,145500,200927530,6340,6340,6340,6340,0
|
|
20231101,145400,200927530,6340,6340,6340,6340,33
|
|
20231101,145300,200718310,6340,6340,6340,6340,0
|
|
20231101,145200,200718310,6340,6340,6340,6340,0
|
|
20231101,145100,200718310,6340,6340,6340,6340,0
|
|
20231101,145000,200718310,6340,6340,6340,6340,44
|
|
20231101,144900,200439350,6300,6300,6300,6300,1000
|
|
20231101,144800,194139350,6300,6340,6340,6300,1265
|
|
20231101,144700,186164980,6370,6370,6370,6370,0
|
|
20231101,144600,186164980,6370,6370,6370,6370,0
|
|
20231101,144500,186164980,6370,6370,6370,6370,0
|
|
20231101,144400,186164980,6370,6370,6370,6370,0
|
|
20231101,144300,186164980,6370,6370,6370,6370,0
|
|
20231101,144200,186164980,6370,6370,6370,6370,50
|
|
20231101,144100,185846480,6370,6370,6370,6370,0
|
|
20231101,144000,185846480,6370,6330,6370,6330,4
|
|
20231101,143900,185821040,6370,6370,6370,6370,0
|
|
20231101,143800,185821040,6370,6350,6370,6350,19
|
|
20231101,143700,185700190,6360,6360,6360,6360,2
|
|
20231101,143600,185687470,6370,6370,6370,6370,0
|
|
20231101,143500,185687470,6370,6360,6370,6360,442
|
|
20231101,143400,182872760,6360,6360,6360,6350,26
|
|
20231101,143300,182707410,6360,6360,6360,6360,6
|
|
20231101,143200,182669250,6370,6370,6370,6370,0
|
|
20231101,143100,182669250,6370,6370,6370,6370,23
|
|
20231101,143000,182522740,6340,6340,6340,6340,1
|
|
20231101,142900,182516400,6370,6370,6370,6370,0
|
|
20231101,142800,182516400,6370,6370,6370,6370,0
|
|
20231101,142700,182516400,6370,6370,6370,6370,0
|
|
20231101,142600,182516400,6370,6370,6370,6370,0
|
|
20231101,142500,182516400,6370,6370,6370,6370,441
|
|
20231101,142400,179707230,6370,6350,6370,6350,4
|
|
20231101,142300,179681790,6370,6370,6370,6370,0
|
|
20231101,142200,179681790,6370,6370,6370,6370,0
|
|
20231101,142100,179681790,6370,6370,6370,6370,0
|
|
20231101,142000,179681790,6370,6360,6370,6360,43
|
|
20231101,141900,179408300,6360,6360,6360,6360,22
|
|
20231101,141800,179268380,6360,6360,6360,6360,22
|
|
20231101,141700,179128460,6370,6370,6370,6370,0
|
|
20231101,141600,179128460,6370,6370,6370,6370,0
|
|
20231101,141500,179128460,6370,6370,6370,6370,441
|
|
20231101,141400,176319290,6370,6370,6370,6370,0
|
|
20231101,141300,176319290,6370,6370,6370,6370,0
|
|
20231101,141200,176319290,6370,6370,6370,6370,0
|
|
20231101,141100,176319290,6370,6370,6370,6370,0
|
|
20231101,141000,176319290,6370,6360,6370,6360,22
|
|
20231101,140900,176179350,6370,6370,6370,6370,0
|
|
20231101,140800,176179350,6370,6370,6370,6370,0
|
|
20231101,140700,176179350,6370,6370,6370,6370,0
|
|
20231101,140600,176179350,6370,6370,6370,6370,0
|
|
20231101,140500,176179350,6370,6370,6380,6330,445
|
|
20231101,140400,173342150,6370,6370,6370,6370,0
|
|
20231101,140300,173342150,6370,6360,6370,6360,62
|
|
20231101,140200,172947220,6370,6370,6370,6370,23
|
|
20231101,140100,172800710,6370,6370,6370,6370,0
|
|
20231101,140000,172800710,6370,6370,6370,6370,0
|
|
20231101,135900,172800710,6370,6370,6370,6370,0
|
|
20231101,135800,172800710,6370,6370,6370,6370,0
|
|
20231101,135700,172800710,6370,6370,6370,6370,0
|
|
20231101,135600,172800710,6370,6370,6370,6370,0
|
|
20231101,135500,172800710,6370,6370,6370,6370,441
|
|
20231101,135400,169991540,6360,6360,6360,6360,356
|
|
20231101,135300,167727380,6370,6370,6370,6370,0
|
|
20231101,135200,167727380,6370,6370,6370,6370,0
|
|
20231101,135100,167727380,6370,6370,6370,6370,0
|
|
20231101,135000,167727380,6370,6370,6370,6370,66
|
|
20231101,134900,167306960,6370,6370,6370,6370,0
|
|
20231101,134800,167306960,6370,6370,6370,6370,0
|
|
20231101,134700,167306960,6370,6370,6370,6370,0
|
|
20231101,134600,167306960,6370,6360,6370,6360,121
|
|
20231101,134500,166537170,6360,6360,6360,6360,442
|
|
20231101,134400,163726050,6360,6360,6360,6360,0
|
|
20231101,134300,163726050,6360,6360,6360,6360,22
|
|
20231101,134200,163586130,6310,6330,6330,6310,15
|
|
20231101,134100,163491220,6360,6360,6360,6360,0
|
|
20231101,134000,163491220,6360,6360,6360,6360,333
|
|
20231101,133900,161373340,6360,6360,6360,6360,0
|
|
20231101,133800,161373340,6360,6360,6360,6360,0
|
|
20231101,133700,161373340,6360,6360,6360,6360,0
|
|
20231101,133600,161373340,6360,6360,6360,6360,0
|
|
20231101,133500,161373340,6360,6350,6360,6350,441
|
|
20231101,133400,158572170,6350,6350,6350,6350,0
|
|
20231101,133300,158572170,6350,6350,6350,6350,0
|
|
20231101,133200,158572170,6350,6350,6350,6350,0
|
|
20231101,133100,158572170,6350,6350,6350,6350,79
|
|
20231101,133000,158070520,6360,6360,6360,6360,0
|
|
20231101,132900,158070520,6360,6360,6360,6360,0
|
|
20231101,132800,158070520,6360,6360,6360,6360,0
|
|
20231101,132700,158070520,6360,6360,6360,6360,0
|
|
20231101,132600,158070520,6360,6360,6360,6360,0
|
|
20231101,132500,158070520,6360,6350,6360,6350,774
|
|
20231101,132400,153149290,6360,6360,6360,6360,0
|
|
20231101,132300,153149290,6360,6360,6360,6360,0
|
|
20231101,132200,153149290,6360,6360,6360,6360,0
|
|
20231101,132100,153149290,6360,6360,6360,6360,0
|
|
20231101,132000,153149290,6360,6360,6360,6360,0
|
|
20231101,131900,153149290,6360,6360,6360,6360,0
|
|
20231101,131800,153149290,6360,6360,6360,6360,0
|
|
20231101,131700,153149290,6360,6360,6360,6360,0
|
|
20231101,131600,153149290,6360,6360,6360,6360,0
|
|
20231101,131500,153149290,6360,6360,6360,6360,441
|
|
20231101,131400,150344530,6360,6360,6360,6360,0
|
|
20231101,131300,150344530,6360,6360,6360,6360,0
|
|
20231101,131200,150344530,6360,6360,6360,6360,0
|
|
20231101,131100,150344530,6360,6350,6360,6350,22
|
|
20231101,131000,150204660,6310,6310,6310,6310,5
|
|
20231101,130900,150173110,6360,6360,6360,6360,0
|
|
20231101,130800,150173110,6360,6360,6360,6360,0
|
|
20231101,130700,150173110,6360,6360,6360,6360,0
|
|
20231101,130600,150173110,6360,6360,6360,6360,0
|
|
20231101,130500,150173110,6360,6340,6360,6340,729
|
|
20231101,130400,145546020,6340,6340,6340,6340,0
|
|
20231101,130300,145546020,6340,6340,6340,6340,0
|
|
20231101,130200,145546020,6340,6340,6340,6340,0
|
|
20231101,130100,145546020,6340,6340,6340,6340,0
|
|
20231101,130000,145546020,6340,6340,6340,6340,6
|
|
20231101,125900,145507980,6300,6340,6340,6300,2
|
|
20231101,125800,145495340,6350,6350,6350,6350,0
|
|
20231101,125700,145495340,6350,6350,6350,6350,0
|
|
20231101,125600,145495340,6350,6350,6350,6350,0
|
|
20231101,125500,145495340,6350,6350,6350,6350,441
|
|
20231101,125400,142694990,6350,6350,6350,6350,0
|
|
20231101,125300,142694990,6350,6350,6350,6350,0
|
|
20231101,125200,142694990,6350,6350,6350,6350,0
|
|
20231101,125100,142694990,6350,6350,6350,6350,1
|
|
20231101,125000,142688640,6350,6350,6350,6350,0
|
|
20231101,124900,142688640,6350,6350,6350,6350,0
|
|
20231101,124800,142688640,6350,6350,6350,6350,1
|
|
20231101,124700,142682290,6350,6350,6350,6350,2
|
|
20231101,124600,142669590,6350,6350,6350,6350,157
|
|
20231101,124500,141672640,6350,6350,6350,6350,442
|
|
20231101,124400,138865940,6350,6340,6350,6340,61
|
|
20231101,124300,138479190,6300,6300,6300,6300,0
|
|
20231101,124200,138479190,6300,6300,6300,6300,0
|
|
20231101,124100,138479190,6300,6300,6300,6300,0
|
|
20231101,124000,138479190,6300,6300,6300,6300,0
|
|
20231101,123900,138479190,6300,6300,6300,6300,999
|
|
20231101,123800,132185490,6350,6350,6350,6350,0
|
|
20231101,123700,132185490,6350,6350,6350,6350,0
|
|
20231101,123600,132185490,6350,6350,6350,6350,0
|
|
20231101,123500,132185490,6350,6350,6350,6350,441
|
|
20231101,123400,129385140,6350,6350,6350,6350,0
|
|
20231101,123300,129385140,6350,6350,6350,6350,0
|
|
20231101,123200,129385140,6350,6350,6350,6350,0
|
|
20231101,123100,129385140,6350,6350,6350,6350,0
|
|
20231101,123000,129385140,6350,6340,6350,6340,3
|
|
20231101,122900,129366100,6310,6340,6350,6310,43
|
|
20231101,122800,129094470,6350,6350,6350,6350,0
|
|
20231101,122700,129094470,6350,6350,6350,6350,0
|
|
20231101,122600,129094470,6350,6350,6350,6350,0
|
|
20231101,122500,129094470,6350,6340,6350,6340,540
|
|
20231101,122400,125670700,6340,6340,6340,6340,0
|
|
20231101,122300,125670700,6340,6340,6340,6340,22
|
|
20231101,122200,125531220,6300,6300,6300,6300,0
|
|
20231101,122100,125531220,6300,6300,6300,6300,0
|
|
20231101,122000,125531220,6300,6300,6300,6300,414
|
|
20231101,121900,122923020,6350,6350,6350,6350,0
|
|
20231101,121800,122923020,6350,6350,6350,6350,0
|
|
20231101,121700,122923020,6350,6350,6350,6350,0
|
|
20231101,121600,122923020,6350,6340,6350,6340,322
|
|
20231101,121500,120880060,6340,6340,6340,6340,663
|
|
20231101,121400,116676640,6340,6340,6340,6340,0
|
|
20231101,121300,116676640,6340,6340,6340,6340,0
|
|
20231101,121200,116676640,6340,6300,6340,6300,410
|
|
20231101,121100,114093440,6300,6300,6300,6300,0
|
|
20231101,121000,114093440,6300,6300,6300,6300,0
|
|
20231101,120900,114093440,6300,6300,6300,6300,0
|
|
20231101,120800,114093440,6300,6300,6300,6300,0
|
|
20231101,120700,114093440,6300,6300,6300,6300,0
|
|
20231101,120600,114093440,6300,6300,6300,6300,0
|
|
20231101,120500,114093440,6300,6300,6300,6300,441
|
|
20231101,120400,111315140,6300,6290,6300,6290,55
|
|
20231101,120300,110969140,6290,6290,6290,6290,0
|
|
20231101,120200,110969140,6290,6290,6290,6290,10
|
|
20231101,120100,110906240,6300,6300,6300,6300,0
|
|
20231101,120000,110906240,6300,6300,6300,6300,0
|
|
20231101,115900,110906240,6300,6300,6300,6300,0
|
|
20231101,115800,110906240,6300,6300,6300,6300,0
|
|
20231101,115700,110906240,6300,6300,6300,6300,0
|
|
20231101,115600,110906240,6300,6300,6300,6300,0
|
|
20231101,115500,110906240,6300,6300,6300,6300,441
|
|
20231101,115400,108127940,6300,6300,6300,6300,0
|
|
20231101,115300,108127940,6300,6300,6300,6300,0
|
|
20231101,115200,108127940,6300,6300,6300,6300,0
|
|
20231101,115100,108127940,6300,6300,6300,6300,0
|
|
20231101,115000,108127940,6300,6290,6300,6290,111
|
|
20231101,114900,107429640,6300,6300,6300,6300,0
|
|
20231101,114800,107429640,6300,6300,6300,6300,0
|
|
20231101,114700,107429640,6300,6300,6300,6300,6
|
|
20231101,114600,107391840,6300,6300,6300,6300,0
|
|
20231101,114500,107391840,6300,6300,6300,6300,442
|
|
20231101,114400,104607240,6300,6290,6300,6290,26
|
|
20231101,114300,104443690,6300,6300,6300,6300,0
|
|
20231101,114200,104443690,6300,6300,6300,6300,6
|
|
20231101,114100,104405890,6300,6300,6300,6300,0
|
|
20231101,114000,104405890,6300,6300,6300,6300,0
|
|
20231101,113900,104405890,6300,6300,6300,6300,0
|
|
20231101,113800,104405890,6300,6300,6300,6300,0
|
|
20231101,113700,104405890,6300,6300,6300,6300,0
|
|
20231101,113600,104405890,6300,6300,6300,6300,0
|
|
20231101,113500,104405890,6300,6300,6300,6300,441
|
|
20231101,113400,101627590,6300,6280,6300,6280,60
|
|
20231101,113300,101250770,6280,6280,6280,6280,441
|
|
20231101,113200,98481290,6300,6300,6300,6300,0
|
|
20231101,113100,98481290,6300,6300,6300,6300,0
|
|
20231101,113000,98481290,6300,6300,6300,6300,0
|
|
20231101,112900,98481290,6300,6300,6300,6300,0
|
|
20231101,112800,98481290,6300,6300,6300,6300,1
|
|
20231101,112700,98474990,6270,6270,6270,6270,0
|
|
20231101,112600,98474990,6270,6270,6270,6270,0
|
|
20231101,112500,98474990,6270,6270,6270,6270,0
|
|
20231101,112400,98474990,6270,6300,6300,6270,161
|
|
20231101,112300,97464390,6300,6300,6300,6300,0
|
|
20231101,112200,97464390,6300,6300,6300,6300,0
|
|
20231101,112100,97464390,6300,6300,6300,6300,0
|
|
20231101,112000,97464390,6300,6310,6310,6300,91
|
|
20231101,111900,96891080,6340,6340,6340,6340,0
|
|
20231101,111800,96891080,6340,6330,6340,6330,22
|
|
20231101,111700,96751700,6340,6340,6340,6340,0
|
|
20231101,111600,96751700,6340,6340,6340,6340,0
|
|
20231101,111500,96751700,6340,6330,6340,6330,441
|
|
20231101,111400,93956200,6330,6330,6330,6330,22
|
|
20231101,111300,93816940,6350,6350,6350,6350,0
|
|
20231101,111200,93816940,6350,6350,6350,6350,0
|
|
20231101,111100,93816940,6350,6350,6350,6350,0
|
|
20231101,111000,93816940,6350,6350,6350,6350,0
|
|
20231101,110900,93816940,6350,6350,6350,6350,0
|
|
20231101,110800,93816940,6350,6350,6350,6350,0
|
|
20231101,110700,93816940,6350,6350,6350,6350,0
|
|
20231101,110600,93816940,6350,6350,6350,6350,0
|
|
20231101,110500,93816940,6350,6340,6350,6340,441
|
|
20231101,110400,91018350,6340,6340,6340,6340,0
|
|
20231101,110300,91018350,6340,6340,6340,6340,0
|
|
20231101,110200,91018350,6340,6340,6340,6340,0
|
|
20231101,110100,91018350,6340,6340,6340,6340,0
|
|
20231101,110000,91018350,6340,6340,6340,6340,0
|
|
20231101,105900,91018350,6340,6300,6340,6300,32
|
|
20231101,105800,90815870,6340,6340,6340,6340,0
|
|
20231101,105700,90815870,6340,6340,6340,6340,0
|
|
20231101,105600,90815870,6340,6340,6340,6340,0
|
|
20231101,105500,90815870,6340,6320,6340,6320,464
|
|
20231101,105400,87882950,6310,6310,6310,6310,0
|
|
20231101,105300,87882950,6310,6310,6310,6310,149
|
|
20231101,105200,86942760,6310,6310,6310,6310,20
|
|
20231101,105100,86816560,6340,6340,6340,6340,0
|
|
20231101,105000,86816560,6340,6340,6340,6340,0
|
|
20231101,104900,86816560,6340,6340,6340,6340,0
|
|
20231101,104800,86816560,6340,6310,6340,6310,30
|
|
20231101,104700,86626600,6350,6350,6350,6350,0
|
|
20231101,104600,86626600,6350,6350,6350,6350,22
|
|
20231101,104500,86486900,6340,6330,6340,6330,441
|
|
20231101,104400,83691650,6330,6330,6330,6330,0
|
|
20231101,104300,83691650,6330,6330,6330,6330,0
|
|
20231101,104200,83691650,6330,6330,6330,6330,0
|
|
20231101,104100,83691650,6330,6310,6330,6310,47
|
|
20231101,104000,83394640,6310,6310,6310,6310,0
|
|
20231101,103900,83394640,6310,6310,6310,6310,0
|
|
20231101,103800,83394640,6310,6310,6310,6310,0
|
|
20231101,103700,83394640,6310,6310,6310,6310,0
|
|
20231101,103600,83394640,6310,6310,6310,6310,1
|
|
20231101,103500,83388330,6330,6320,6330,6320,441
|
|
20231101,103400,80600990,6320,6320,6320,6320,3
|
|
20231101,103300,80582030,6310,6310,6310,6310,401
|
|
20231101,103200,78051720,6320,6320,6320,6320,400
|
|
20231101,103100,75523720,6350,6350,6350,6350,30
|
|
20231101,103000,75333220,6350,6350,6350,6350,30
|
|
20231101,102900,75142720,6350,6350,6350,6350,0
|
|
20231101,102800,75142720,6350,6330,6350,6330,5
|
|
20231101,102700,75111010,6350,6350,6350,6350,0
|
|
20231101,102600,75111010,6350,6350,6350,6350,0
|
|
20231101,102500,75111010,6350,6340,6350,6340,441
|
|
20231101,102400,72311680,6340,6340,6340,6340,101
|
|
20231101,102300,71671340,6340,6340,6340,6340,0
|
|
20231101,102200,71671340,6340,6340,6340,6340,2
|
|
20231101,102100,71658660,6340,6340,6340,6340,27
|
|
20231101,102000,71487480,6330,6330,6330,6330,0
|
|
20231101,101900,71487480,6330,6330,6330,6330,0
|
|
20231101,101800,71487480,6330,6330,6330,6330,0
|
|
20231101,101700,71487480,6330,6330,6330,6330,0
|
|
20231101,101600,71487480,6330,6330,6330,6330,0
|
|
20231101,101500,71487480,6330,6330,6330,6330,441
|
|
20231101,101400,68695950,6320,6320,6320,6320,401
|
|
20231101,101300,66161630,6350,6350,6350,6350,0
|
|
20231101,101200,66161630,6350,6350,6350,6350,0
|
|
20231101,101100,66161630,6350,6350,6350,6350,0
|
|
20231101,101000,66161630,6350,6350,6350,6350,0
|
|
20231101,100900,66161630,6350,6350,6350,6350,22
|
|
20231101,100800,66021930,6340,6340,6340,6340,0
|
|
20231101,100700,66021930,6340,6340,6340,6340,0
|
|
20231101,100600,66021930,6340,6340,6340,6340,431
|
|
20231101,100500,63289390,6340,6330,6340,6330,441
|
|
20231101,100400,60495230,6330,6330,6330,6330,0
|
|
20231101,100300,60495230,6330,6330,6330,6330,2
|
|
20231101,100200,60482570,6330,6330,6330,6330,0
|
|
20231101,100100,60482570,6330,6330,6330,6330,0
|
|
20231101,100000,60482570,6330,6330,6330,6330,0
|
|
20231101,095900,60482570,6330,6330,6330,6330,0
|
|
20231101,095800,60482570,6330,6330,6330,6330,66
|
|
20231101,095700,60064790,6340,6340,6340,6340,0
|
|
20231101,095600,60064790,6340,6340,6340,6340,0
|
|
20231101,095500,60064790,6340,6330,6340,6330,694
|
|
20231101,095400,55671590,6320,6320,6320,6320,0
|
|
20231101,095300,55671590,6320,6320,6320,6320,221
|
|
20231101,095200,54274870,6330,6330,6330,6330,100
|
|
20231101,095100,53641870,6320,6320,6320,6320,2
|
|
20231101,095000,53629230,6330,6330,6330,6330,0
|
|
20231101,094900,53629230,6330,6330,6330,6330,78
|
|
20231101,094800,53135490,6330,6330,6330,6330,0
|
|
20231101,094700,53135490,6330,6330,6330,6330,80
|
|
20231101,094600,52629090,6330,6330,6330,6330,0
|
|
20231101,094500,52629090,6330,6320,6330,6320,441
|
|
20231101,094400,49839040,6320,6320,6320,6320,0
|
|
20231101,094300,49839040,6320,6320,6320,6320,0
|
|
20231101,094200,49839040,6320,6320,6320,6320,0
|
|
20231101,094100,49839040,6320,6320,6320,6320,0
|
|
20231101,094000,49839040,6320,6320,6320,6320,0
|
|
20231101,093900,49839040,6320,6320,6320,6320,0
|
|
20231101,093800,49839040,6320,6320,6320,6320,1
|
|
20231101,093700,49832720,6320,6320,6320,6320,361
|
|
20231101,093600,47551200,6330,6330,6330,6330,0
|
|
20231101,093500,47551200,6330,6320,6330,6320,441
|
|
20231101,093400,44761120,6320,6320,6320,6320,5
|
|
20231101,093300,44729520,6320,6320,6320,6320,0
|
|
20231101,093200,44729520,6320,6310,6320,6310,3
|
|
20231101,093100,44710570,6300,6300,6300,6300,0
|
|
20231101,093000,44710570,6300,6300,6300,6300,0
|
|
20231101,092900,44710570,6300,6300,6300,6300,0
|
|
20231101,092800,44710570,6300,6300,6300,6300,0
|
|
20231101,092700,44710570,6300,6300,6300,6300,0
|
|
20231101,092600,44710570,6300,6300,6300,6300,10
|
|
20231101,092500,44647570,6290,6290,6290,6290,0
|
|
20231101,092400,44647570,6290,6290,6320,6290,691
|
|
20231101,092300,40301120,6290,6290,6290,6290,0
|
|
20231101,092200,40301120,6290,6290,6290,6290,0
|
|
20231101,092100,40301120,6290,6290,6290,6290,0
|
|
20231101,092000,40301120,6290,6290,6290,6290,0
|
|
20231101,091900,40301120,6290,6290,6290,6290,4663
|
|
20231101,091800,10970850,6280,6290,6290,6280,2
|
|
20231101,091700,10958280,6290,6290,6290,6290,402
|
|
20231101,091600,8429700,6280,6280,6280,6280,10
|
|
20231101,091500,8366900,6290,6320,6320,6290,448
|
|
20231101,091400,5535750,6320,6290,6320,6290,262
|
|
20231101,091300,3887710,6320,6320,6320,6320,1
|
|
20231101,091200,3881390,6330,6330,6330,6330,0
|
|
20231101,091100,3881390,6330,6330,6330,6330,0
|
|
20231101,091000,3881390,6330,6330,6330,6330,10
|
|
20231101,090900,3818090,6330,6330,6330,6330,0
|
|
20231101,090800,3818090,6330,6330,6330,6330,0
|
|
20231101,090700,3818090,6330,6330,6330,6330,1
|
|
20231101,090600,3811760,6330,6330,6330,6330,2
|
|
20231101,090500,3799100,6290,6290,6290,6290,225
|
|
20231101,090400,2383850,6280,6290,6330,6280,154
|
|
20231101,090300,1416020,6280,6280,6280,6280,33
|
|
20231101,090200,1208780,6280,6280,6280,6280,0
|
|
20231101,090100,1208780,6280,6280,6280,6280,0
|
|
20231101,090000,1208780,6280,6260,6280,6260,193
|