704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,204100,394462780,12750,12750,12750,12750,1115
|
|
20231101,204000,394462780,12750,12750,12750,12750,0
|
|
20231101,203900,394462780,12750,12750,12750,12750,0
|
|
20231101,203800,394462780,12750,12750,12750,12750,0
|
|
20231101,203700,394462780,12750,12750,12750,12750,0
|
|
20231101,203600,394462780,12750,12750,12750,12750,0
|
|
20231101,203500,394462780,12750,12750,12750,12750,0
|
|
20231101,203400,394462780,12750,12750,12750,12750,0
|
|
20231101,203300,394462780,12750,12750,12750,12750,0
|
|
20231101,203200,394462780,12750,12750,12750,12750,0
|
|
20231101,203100,394462780,12750,12750,12750,12750,0
|
|
20231101,203000,394462780,12750,12750,12750,12750,0
|
|
20231101,202900,394462780,12750,12750,12750,12750,0
|
|
20231101,202800,394462780,12750,12750,12750,12750,0
|
|
20231101,202700,394462780,12750,12750,12750,12750,0
|
|
20231101,202600,394462780,12750,12750,12750,12750,0
|
|
20231101,202500,394462780,12750,12750,12750,12750,0
|
|
20231101,202400,394462780,12750,12750,12750,12750,0
|
|
20231101,202300,394462780,12750,12750,12750,12750,0
|
|
20231101,202200,394462780,12750,12750,12750,12750,0
|
|
20231101,202100,394462780,12750,12750,12750,12750,0
|
|
20231101,202000,394462780,12750,12750,12750,12750,0
|
|
20231101,201900,394462780,12750,12750,12750,12750,0
|
|
20231101,201800,394462780,12750,12750,12750,12750,0
|
|
20231101,201700,394462780,12750,12750,12750,12750,0
|
|
20231101,201600,394462780,12750,12750,12750,12750,0
|
|
20231101,201500,394462780,12750,12750,12750,12750,0
|
|
20231101,201400,394462780,12750,12750,12750,12750,0
|
|
20231101,201300,394462780,12750,12750,12750,12750,0
|
|
20231101,201200,394462780,12750,12750,12750,12750,0
|
|
20231101,201100,394462780,12750,12750,12750,12750,1115
|
|
20231101,201000,394462780,12750,12750,12750,12750,0
|
|
20231101,200900,394462780,12750,12750,12750,12750,0
|
|
20231101,200800,394462780,12750,12750,12750,12750,0
|
|
20231101,200700,394462780,12750,12750,12750,12750,0
|
|
20231101,200600,394462780,12750,12750,12750,12750,0
|
|
20231101,200500,394462780,12750,12750,12750,12750,0
|
|
20231101,200400,394462780,12750,12750,12750,12750,0
|
|
20231101,200300,394462780,12750,12750,12750,12750,0
|
|
20231101,200200,394462780,12750,12750,12750,12750,0
|
|
20231101,200100,394462780,12750,12750,12750,12750,0
|
|
20231101,200000,394462780,12750,12750,12750,12750,0
|
|
20231101,195900,394462780,12750,12750,12750,12750,0
|
|
20231101,195800,394462780,12750,12750,12750,12750,0
|
|
20231101,195700,394462780,12750,12750,12750,12750,0
|
|
20231101,195600,394462780,12750,12750,12750,12750,0
|
|
20231101,195500,394462780,12750,12750,12750,12750,0
|
|
20231101,195400,394462780,12750,12750,12750,12750,0
|
|
20231101,195300,394462780,12750,12750,12750,12750,0
|
|
20231101,195200,394462780,12750,12750,12750,12750,0
|
|
20231101,195100,394462780,12750,12750,12750,12750,0
|
|
20231101,195000,394462780,12750,12750,12750,12750,0
|
|
20231101,194900,394462780,12750,12750,12750,12750,0
|
|
20231101,194800,394462780,12750,12750,12750,12750,0
|
|
20231101,194700,394462780,12750,12750,12750,12750,0
|
|
20231101,194600,394462780,12750,12750,12750,12750,0
|
|
20231101,194500,394462780,12750,12750,12750,12750,0
|
|
20231101,194400,394462780,12750,12750,12750,12750,0
|
|
20231101,194300,394462780,12750,12750,12750,12750,0
|
|
20231101,194200,394462780,12750,12750,12750,12750,0
|
|
20231101,194100,394462780,12750,12750,12750,12750,1115
|
|
20231101,194000,394462780,12750,12750,12750,12750,0
|
|
20231101,193900,394462780,12750,12750,12750,12750,0
|
|
20231101,193800,394462780,12750,12750,12750,12750,0
|
|
20231101,193700,394462780,12750,12750,12750,12750,0
|
|
20231101,193600,394462780,12750,12750,12750,12750,0
|
|
20231101,193500,394462780,12750,12750,12750,12750,0
|
|
20231101,193400,394462780,12750,12750,12750,12750,0
|
|
20231101,193300,394462780,12750,12750,12750,12750,0
|
|
20231101,193200,394462780,12750,12750,12750,12750,0
|
|
20231101,193100,394462780,12750,12750,12750,12750,0
|
|
20231101,193000,394462780,12750,12750,12750,12750,0
|
|
20231101,192900,394462780,12750,12750,12750,12750,0
|
|
20231101,192800,394462780,12750,12750,12750,12750,0
|
|
20231101,192700,394462780,12750,12750,12750,12750,0
|
|
20231101,192600,394462780,12750,12750,12750,12750,0
|
|
20231101,192500,394462780,12750,12750,12750,12750,0
|
|
20231101,192400,394462780,12750,12750,12750,12750,0
|
|
20231101,192300,394462780,12750,12750,12750,12750,0
|
|
20231101,192200,394462780,12750,12750,12750,12750,0
|
|
20231101,192100,394462780,12750,12750,12750,12750,0
|
|
20231101,192000,394462780,12750,12750,12750,12750,0
|
|
20231101,191900,394462780,12750,12750,12750,12750,0
|
|
20231101,191800,394462780,12750,12750,12750,12750,0
|
|
20231101,191700,394462780,12750,12750,12750,12750,0
|
|
20231101,191600,394462780,12750,12750,12750,12750,0
|
|
20231101,191500,394462780,12750,12750,12750,12750,0
|
|
20231101,191400,394462780,12750,12750,12750,12750,0
|
|
20231101,191300,394462780,12750,12750,12750,12750,0
|
|
20231101,191200,394462780,12750,12750,12750,12750,0
|
|
20231101,191100,394462780,12750,12750,12750,12750,1115
|
|
20231101,191000,394462780,12750,12750,12750,12750,0
|
|
20231101,190900,394462780,12750,12750,12750,12750,0
|
|
20231101,190800,394462780,12750,12750,12750,12750,0
|
|
20231101,190700,394462780,12750,12750,12750,12750,0
|
|
20231101,190600,394462780,12750,12750,12750,12750,0
|
|
20231101,190500,394462780,12750,12750,12750,12750,0
|
|
20231101,190400,394462780,12750,12750,12750,12750,0
|
|
20231101,190300,394462780,12750,12750,12750,12750,0
|
|
20231101,190200,394462780,12750,12750,12750,12750,0
|
|
20231101,190100,394462780,12750,12750,12750,12750,0
|
|
20231101,190000,394462780,12750,12750,12750,12750,0
|
|
20231101,185900,394462780,12750,12750,12750,12750,0
|
|
20231101,185800,394462780,12750,12750,12750,12750,0
|
|
20231101,185700,394462780,12750,12750,12750,12750,0
|
|
20231101,185600,394462780,12750,12750,12750,12750,0
|
|
20231101,185500,394462780,12750,12750,12750,12750,0
|
|
20231101,185400,394462780,12750,12750,12750,12750,0
|
|
20231101,185300,394462780,12750,12750,12750,12750,0
|
|
20231101,185200,394462780,12750,12750,12750,12750,0
|
|
20231101,185100,394462780,12750,12750,12750,12750,0
|
|
20231101,185000,394462780,12750,12750,12750,12750,0
|
|
20231101,184900,394462780,12750,12750,12750,12750,0
|
|
20231101,184800,394462780,12750,12750,12750,12750,0
|
|
20231101,184700,394462780,12750,12750,12750,12750,0
|
|
20231101,184600,394462780,12750,12750,12750,12750,0
|
|
20231101,184500,394462780,12750,12750,12750,12750,0
|
|
20231101,184400,394462780,12750,12750,12750,12750,0
|
|
20231101,184300,394462780,12750,12750,12750,12750,0
|
|
20231101,184200,394462780,12750,12750,12750,12750,0
|
|
20231101,184100,394462780,12750,12750,12750,12750,1115
|
|
20231101,184000,394462780,12750,12750,12750,12750,0
|
|
20231101,183900,394462780,12750,12750,12750,12750,0
|
|
20231101,183800,394462780,12750,12750,12750,12750,0
|
|
20231101,183700,394462780,12750,12750,12750,12750,0
|
|
20231101,183600,394462780,12750,12750,12750,12750,0
|
|
20231101,183500,394462780,12750,12750,12750,12750,0
|
|
20231101,183400,394462780,12750,12750,12750,12750,0
|
|
20231101,183300,394462780,12750,12750,12750,12750,0
|
|
20231101,183200,394462780,12750,12750,12750,12750,0
|
|
20231101,183100,394462780,12750,12750,12750,12750,0
|
|
20231101,183000,394462780,12750,12750,12750,12750,0
|
|
20231101,182900,394462780,12750,12750,12750,12750,0
|
|
20231101,182800,394462780,12750,12750,12750,12750,0
|
|
20231101,182700,394462780,12750,12750,12750,12750,0
|
|
20231101,182600,394462780,12750,12750,12750,12750,0
|
|
20231101,182500,394462780,12750,12750,12750,12750,0
|
|
20231101,182400,394462780,12750,12750,12750,12750,0
|
|
20231101,182300,394462780,12750,12750,12750,12750,0
|
|
20231101,182200,394462780,12750,12750,12750,12750,0
|
|
20231101,182100,394462780,12750,12750,12750,12750,0
|
|
20231101,182000,394462780,12750,12750,12750,12750,0
|
|
20231101,181900,394462780,12750,12750,12750,12750,0
|
|
20231101,181800,394462780,12750,12750,12750,12750,0
|
|
20231101,181700,394462780,12750,12750,12750,12750,0
|
|
20231101,181600,394462780,12750,12750,12750,12750,0
|
|
20231101,181500,394462780,12750,12750,12750,12750,0
|
|
20231101,181400,394462780,12750,12750,12750,12750,0
|
|
20231101,181300,394462780,12750,12750,12750,12750,0
|
|
20231101,181200,394462780,12750,12750,12750,12750,0
|
|
20231101,181100,394462780,12750,12750,12750,12750,1115
|
|
20231101,181000,394462780,12750,12750,12750,12750,0
|
|
20231101,180900,394462780,12750,12750,12750,12750,0
|
|
20231101,180800,394462780,12750,12750,12750,12750,0
|
|
20231101,180700,394462780,12750,12750,12750,12750,0
|
|
20231101,180600,394462780,12750,12750,12750,12750,0
|
|
20231101,180500,394462780,12750,12750,12750,12750,0
|
|
20231101,180400,394462780,12750,12750,12750,12750,0
|
|
20231101,180300,394462780,12750,12750,12750,12750,0
|
|
20231101,180200,394462780,12750,12750,12750,12750,0
|
|
20231101,180100,394462780,12750,12750,12750,12750,0
|
|
20231101,180000,394462780,12750,12750,12750,12750,0
|
|
20231101,175900,394462780,12750,12750,12750,12750,0
|
|
20231101,175800,394462780,12750,12750,12750,12750,0
|
|
20231101,175700,394462780,12750,12750,12750,12750,0
|
|
20231101,175600,394462780,12750,12750,12750,12750,0
|
|
20231101,175500,394462780,12750,12750,12750,12750,0
|
|
20231101,175400,394462780,12750,12750,12750,12750,0
|
|
20231101,175300,394462780,12750,12750,12750,12750,0
|
|
20231101,175200,394462780,12750,12750,12750,12750,0
|
|
20231101,175100,394462780,12750,12750,12750,12750,0
|
|
20231101,175000,394462780,12750,12750,12750,12750,0
|
|
20231101,174900,394462780,12750,12750,12750,12750,0
|
|
20231101,174800,394462780,12750,12750,12750,12750,0
|
|
20231101,174700,394462780,12750,12750,12750,12750,0
|
|
20231101,174600,394462780,12750,12750,12750,12750,0
|
|
20231101,174500,394462780,12750,12750,12750,12750,0
|
|
20231101,174400,394462780,12750,12750,12750,12750,0
|
|
20231101,174300,394462780,12750,12750,12750,12750,0
|
|
20231101,174200,394462780,12750,12750,12750,12750,0
|
|
20231101,174100,394462780,12750,12750,12750,12750,1115
|
|
20231101,174000,394462780,12750,12750,12750,12750,0
|
|
20231101,173900,394462780,12750,12750,12750,12750,0
|
|
20231101,173800,394462780,12750,12750,12750,12750,0
|
|
20231101,173700,394462780,12750,12750,12750,12750,0
|
|
20231101,173600,394462780,12750,12750,12750,12750,0
|
|
20231101,173500,394462780,12750,12750,12750,12750,0
|
|
20231101,173400,394462780,12750,12750,12750,12750,0
|
|
20231101,173300,394462780,12750,12750,12750,12750,0
|
|
20231101,173200,394462780,12750,12750,12750,12750,0
|
|
20231101,173100,394462780,12750,12750,12750,12750,0
|
|
20231101,173000,394462780,12750,12750,12750,12750,0
|
|
20231101,172900,394462780,12750,12750,12750,12750,0
|
|
20231101,172800,394462780,12750,12750,12750,12750,0
|
|
20231101,172700,394462780,12750,12750,12750,12750,0
|
|
20231101,172600,394462780,12750,12750,12750,12750,0
|
|
20231101,172500,394462780,12750,12750,12750,12750,0
|
|
20231101,172400,394462780,12750,12750,12750,12750,0
|
|
20231101,172300,394462780,12750,12750,12750,12750,0
|
|
20231101,172200,394462780,12750,12750,12750,12750,0
|
|
20231101,172100,394462780,12750,12750,12750,12750,0
|
|
20231101,172000,394462780,12750,12750,12750,12750,0
|
|
20231101,171900,394462780,12750,12750,12750,12750,0
|
|
20231101,171800,394462780,12750,12750,12750,12750,0
|
|
20231101,171700,394462780,12750,12750,12750,12750,0
|
|
20231101,171600,394462780,12750,12750,12750,12750,0
|
|
20231101,171500,394462780,12750,12750,12750,12750,0
|
|
20231101,171400,394462780,12750,12750,12750,12750,0
|
|
20231101,171300,394462780,12750,12750,12750,12750,0
|
|
20231101,171200,394462780,12750,12750,12750,12750,0
|
|
20231101,171100,394462780,12750,12750,12750,12750,1115
|
|
20231101,171000,394462780,12750,12750,12750,12750,0
|
|
20231101,170900,394462780,12750,12750,12750,12750,0
|
|
20231101,170800,394462780,12750,12750,12750,12750,0
|
|
20231101,170700,394462780,12750,12750,12750,12750,0
|
|
20231101,170600,394462780,12750,12750,12750,12750,0
|
|
20231101,170500,394462780,12750,12750,12750,12750,0
|
|
20231101,170400,394462780,12750,12750,12750,12750,0
|
|
20231101,170300,394462780,12750,12750,12750,12750,0
|
|
20231101,170200,394462780,12750,12750,12750,12750,0
|
|
20231101,170100,394462780,12750,12750,12750,12750,0
|
|
20231101,170000,394462780,12750,12750,12750,12750,0
|
|
20231101,165900,394462780,12750,12750,12750,12750,0
|
|
20231101,165800,394462780,12750,12750,12750,12750,0
|
|
20231101,165700,394462780,12750,12750,12750,12750,0
|
|
20231101,165600,394462780,12750,12750,12750,12750,0
|
|
20231101,165500,394462780,12750,12750,12750,12750,0
|
|
20231101,165400,394462780,12750,12750,12750,12750,0
|
|
20231101,165300,394462780,12750,12750,12750,12750,0
|
|
20231101,165200,394462780,12750,12750,12750,12750,0
|
|
20231101,165100,394462780,12750,12750,12750,12750,0
|
|
20231101,165000,394462780,12750,12750,12750,12750,0
|
|
20231101,164900,394462780,12750,12750,12750,12750,0
|
|
20231101,164800,394462780,12750,12750,12750,12750,0
|
|
20231101,164700,394462780,12750,12750,12750,12750,0
|
|
20231101,164600,394462780,12750,12750,12750,12750,0
|
|
20231101,164500,394462780,12750,12750,12750,12750,0
|
|
20231101,164400,394462780,12750,12750,12750,12750,0
|
|
20231101,164300,394462780,12750,12750,12750,12750,0
|
|
20231101,164200,394462780,12750,12750,12750,12750,0
|
|
20231101,164100,394462780,12750,12750,12750,12750,1115
|
|
20231101,164000,394462780,12750,12750,12750,12750,0
|
|
20231101,163900,394462780,12750,12750,12750,12750,0
|
|
20231101,163800,394462780,12750,12750,12750,12750,0
|
|
20231101,163700,394462780,12750,12750,12750,12750,0
|
|
20231101,163600,394462780,12750,12750,12750,12750,0
|
|
20231101,163500,394462780,12750,12750,12750,12750,0
|
|
20231101,163400,394462780,12750,12750,12750,12750,0
|
|
20231101,163300,394462780,12750,12750,12750,12750,0
|
|
20231101,163200,394462780,12750,12750,12750,12750,0
|
|
20231101,163100,394462780,12750,12750,12750,12750,0
|
|
20231101,163000,394462780,12750,12750,12750,12750,0
|
|
20231101,162900,394462780,12750,12750,12750,12750,0
|
|
20231101,162800,394462780,12750,12750,12750,12750,0
|
|
20231101,162700,394462780,12750,12750,12750,12750,0
|
|
20231101,162600,394462780,12750,12750,12750,12750,0
|
|
20231101,162500,394462780,12750,12750,12750,12750,0
|
|
20231101,162400,394462780,12750,12750,12750,12750,0
|
|
20231101,162300,394462780,12750,12750,12750,12750,0
|
|
20231101,162200,394462780,12750,12750,12750,12750,0
|
|
20231101,162100,394462780,12750,12750,12750,12750,0
|
|
20231101,162000,394462780,12750,12750,12750,12750,0
|
|
20231101,161900,394462780,12750,12750,12750,12750,0
|
|
20231101,161800,394462780,12750,12750,12750,12750,0
|
|
20231101,161700,394462780,12750,12750,12750,12750,0
|
|
20231101,161600,394462780,12750,12750,12750,12750,0
|
|
20231101,161500,394462780,12750,12750,12750,12750,0
|
|
20231101,161400,394462780,12750,12750,12750,12750,0
|
|
20231101,161300,394462780,12750,12750,12750,12750,0
|
|
20231101,161200,394462780,12750,12750,12750,12750,0
|
|
20231101,161100,394462780,12750,12750,12750,12750,1115
|
|
20231101,161000,394462780,12750,12750,12750,12750,0
|
|
20231101,160900,394462780,12750,12750,12750,12750,0
|
|
20231101,160800,394462780,12750,12750,12750,12750,0
|
|
20231101,160700,394462780,12750,12750,12750,12750,0
|
|
20231101,160600,394462780,12750,12750,12750,12750,0
|
|
20231101,160500,394462780,12750,12750,12750,12750,0
|
|
20231101,160400,394462780,12750,12750,12750,12750,0
|
|
20231101,160300,394462780,12750,12750,12750,12750,0
|
|
20231101,160200,394462780,12750,12750,12750,12750,0
|
|
20231101,160100,394462780,12750,12750,12750,12750,0
|
|
20231101,160000,394462780,12750,12750,12750,12750,0
|
|
20231101,155900,394462780,12750,12750,12750,12750,0
|
|
20231101,155800,394462780,12750,12750,12750,12750,0
|
|
20231101,155700,394462780,12750,12750,12750,12750,0
|
|
20231101,155600,394462780,12750,12750,12750,12750,0
|
|
20231101,155500,394462780,12750,12750,12750,12750,0
|
|
20231101,155400,394462780,12750,12750,12750,12750,0
|
|
20231101,155300,394462780,12750,12750,12750,12750,0
|
|
20231101,155200,394462780,12750,12750,12750,12750,0
|
|
20231101,155100,394462780,12750,12750,12750,12750,0
|
|
20231101,155000,394462780,12750,12750,12750,12750,0
|
|
20231101,154900,394462780,12750,12750,12750,12750,0
|
|
20231101,154800,394462780,12750,12750,12750,12750,0
|
|
20231101,154700,394462780,12750,12750,12750,12750,0
|
|
20231101,154600,394462780,12750,12750,12750,12750,0
|
|
20231101,154500,394462780,12750,12750,12750,12750,0
|
|
20231101,154400,394462780,12750,12750,12750,12750,0
|
|
20231101,154300,394462780,12750,12750,12750,12750,0
|
|
20231101,154200,394462780,12750,12750,12750,12750,0
|
|
20231101,154100,394462780,12750,12750,12750,12750,1115
|
|
20231101,154000,394462780,12750,12750,12750,12750,0
|
|
20231101,153900,394462780,12750,12750,12750,12750,0
|
|
20231101,153800,394462780,12750,12750,12750,12750,0
|
|
20231101,153700,394462780,12750,12750,12750,12750,0
|
|
20231101,153600,394462780,12750,12750,12750,12750,0
|
|
20231101,153500,394462780,12750,12750,12750,12750,0
|
|
20231101,153400,394462780,12750,12750,12750,12750,0
|
|
20231101,153300,394462780,12750,12750,12750,12750,0
|
|
20231101,153200,394462780,12750,12750,12750,12750,0
|
|
20231101,153100,394462780,12750,12750,12750,12750,0
|
|
20231101,153000,394462780,12750,12750,12750,12750,1115
|
|
20231101,152900,380246530,12750,12750,12750,12750,0
|
|
20231101,152800,380246530,12750,12750,12750,12750,0
|
|
20231101,152700,380246530,12750,12750,12750,12750,0
|
|
20231101,152600,380246530,12750,12750,12750,12750,0
|
|
20231101,152500,380246530,12750,12750,12750,12750,0
|
|
20231101,152400,380246530,12750,12750,12750,12750,0
|
|
20231101,152300,380246530,12750,12750,12750,12750,0
|
|
20231101,152200,380246530,12750,12750,12750,12750,0
|
|
20231101,152100,380246530,12750,12750,12750,12750,0
|
|
20231101,152000,380246530,12750,12750,12750,12750,0
|
|
20231101,151900,380246530,12750,12770,12780,12750,105
|
|
20231101,151800,378906320,12770,12770,12770,12770,1
|
|
20231101,151700,378893550,12760,12760,12770,12760,90
|
|
20231101,151600,377744490,12760,12750,12760,12750,27
|
|
20231101,151500,377399980,12750,12750,12750,12750,0
|
|
20231101,151400,377399980,12750,12750,12750,12740,109
|
|
20231101,151300,376011130,12750,12750,12750,12750,1
|
|
20231101,151200,375998380,12780,12780,12780,12780,0
|
|
20231101,151100,375998380,12780,12780,12780,12780,0
|
|
20231101,151000,375998380,12780,12750,12780,12730,26
|
|
20231101,150900,375666710,12730,12760,12760,12730,397
|
|
20231101,150800,370601020,12790,12790,12790,12790,0
|
|
20231101,150700,370601020,12790,12770,12790,12770,197
|
|
20231101,150600,368083780,12760,12760,12760,12760,4
|
|
20231101,150500,368032740,12760,12760,12760,12760,39
|
|
20231101,150400,367535100,12720,12720,12720,12720,185
|
|
20231101,150300,365181900,12750,12740,12750,12740,183
|
|
20231101,150200,362848820,12740,12740,12740,12740,0
|
|
20231101,150100,362848820,12740,12710,12740,12710,138
|
|
20231101,150000,361091270,12730,12720,12730,12710,280
|
|
20231101,145900,357531820,12750,12750,12750,12750,37
|
|
20231101,145800,357060070,12750,12750,12750,12750,1
|
|
20231101,145700,357047320,12760,12760,12760,12760,3
|
|
20231101,145600,357009040,12760,12750,12760,12750,64
|
|
20231101,145500,356193030,12750,12750,12750,12750,5
|
|
20231101,145400,356129280,12730,12730,12730,12730,0
|
|
20231101,145300,356129280,12730,12730,12730,12730,1
|
|
20231101,145200,356116550,12730,12730,12730,12730,1
|
|
20231101,145100,356103820,12730,12730,12730,12730,0
|
|
20231101,145000,356103820,12730,12730,12730,12730,48
|
|
20231101,144900,355492780,12760,12760,12760,12760,26
|
|
20231101,144800,355161020,12760,12730,12760,12730,279
|
|
20231101,144700,351607760,12730,12730,12730,12730,0
|
|
20231101,144600,351607760,12730,12730,12730,12730,0
|
|
20231101,144500,351607760,12730,12730,12730,12730,0
|
|
20231101,144400,351607760,12730,12730,12730,12730,1
|
|
20231101,144300,351595030,12730,12730,12730,12730,24
|
|
20231101,144200,351289510,12730,12730,12730,12730,0
|
|
20231101,144100,351289510,12730,12730,12730,12730,17
|
|
20231101,144000,351073100,12730,12770,12770,12730,242
|
|
20231101,143900,347987550,12760,12740,12760,12740,387
|
|
20231101,143800,343053270,12760,12760,12760,12760,0
|
|
20231101,143700,343053270,12760,12760,12760,12760,0
|
|
20231101,143600,343053270,12760,12760,12760,12760,1
|
|
20231101,143500,343040510,12770,12770,12770,12770,0
|
|
20231101,143400,343040510,12770,12760,12770,12720,287
|
|
20231101,143300,339376710,12770,12770,12780,12770,470
|
|
20231101,143200,333374510,12770,12790,12790,12770,416
|
|
20231101,143100,328061970,12800,12800,12800,12800,0
|
|
20231101,143000,328061970,12800,12800,12800,12800,0
|
|
20231101,142900,328061970,12800,12800,12800,12800,0
|
|
20231101,142800,328061970,12800,12800,12800,12800,10
|
|
20231101,142700,327933970,12810,12800,12810,12800,180
|
|
20231101,142600,325628520,12800,12800,12800,12800,100
|
|
20231101,142500,324348520,12800,12800,12800,12800,1
|
|
20231101,142400,324335720,12800,12800,12800,12800,6
|
|
20231101,142300,324258920,12800,12800,12800,12800,0
|
|
20231101,142200,324258920,12800,12800,12800,12800,0
|
|
20231101,142100,324258920,12800,12800,12800,12800,15
|
|
20231101,142000,324066920,12800,12800,12800,12800,20
|
|
20231101,141900,323810920,12800,12770,12800,12770,436
|
|
20231101,141800,318236720,12760,12760,12760,12760,12
|
|
20231101,141700,318083600,12760,12760,12760,12760,60
|
|
20231101,141600,317318000,12770,12770,12770,12770,1
|
|
20231101,141500,317305230,12760,12760,12760,12760,0
|
|
20231101,141400,317305230,12760,12760,12760,12760,0
|
|
20231101,141300,317305230,12760,12760,12760,12760,23
|
|
20231101,141200,317011750,12750,12750,12750,12750,0
|
|
20231101,141100,317011750,12750,12760,12760,12750,120
|
|
20231101,141000,315481130,12750,12750,12750,12750,234
|
|
20231101,140900,312497630,12790,12790,12790,12790,0
|
|
20231101,140800,312497630,12790,12790,12790,12790,0
|
|
20231101,140700,312497630,12790,12790,12790,12790,0
|
|
20231101,140600,312497630,12790,12790,12790,12790,66
|
|
20231101,140500,311653490,12800,12800,12800,12800,0
|
|
20231101,140400,311653490,12800,12800,12800,12800,0
|
|
20231101,140300,311653490,12800,12800,12800,12800,101
|
|
20231101,140200,310360690,12790,12790,12790,12790,48
|
|
20231101,140100,309746770,12790,12790,12790,12790,1
|
|
20231101,140000,309733980,12780,12780,12780,12780,107
|
|
20231101,135900,308366520,12770,12770,12770,12770,0
|
|
20231101,135800,308366520,12770,12760,12770,12760,195
|
|
20231101,135700,305877530,12780,12780,12780,12780,1
|
|
20231101,135600,305864750,12770,12770,12770,12770,99
|
|
20231101,135500,304600520,12770,12770,12770,12770,0
|
|
20231101,135400,304600520,12770,12770,12770,12770,13
|
|
20231101,135300,304434510,12770,12760,12770,12760,302
|
|
20231101,135200,300578200,12750,12750,12750,12750,88
|
|
20231101,135100,299456200,12750,12730,12750,12730,68
|
|
20231101,135000,298590540,12760,12760,12760,12760,0
|
|
20231101,134900,298590540,12760,12760,12760,12760,0
|
|
20231101,134800,298590540,12760,12760,12760,12760,2
|
|
20231101,134700,298565020,12730,12770,12770,12730,11
|
|
20231101,134600,298424950,12770,12770,12770,12770,0
|
|
20231101,134500,298424950,12770,12770,12770,12770,0
|
|
20231101,134400,298424950,12770,12770,12770,12770,0
|
|
20231101,134300,298424950,12770,12770,12770,12770,0
|
|
20231101,134200,298424950,12770,12770,12770,12770,0
|
|
20231101,134100,298424950,12770,12760,12770,12760,212
|
|
20231101,134000,295718550,12760,12750,12760,12750,42
|
|
20231101,133900,295183040,12770,12770,12770,12770,0
|
|
20231101,133800,295183040,12770,12770,12770,12770,0
|
|
20231101,133700,295183040,12770,12770,12770,12770,10
|
|
20231101,133600,295055340,12760,12760,12760,12760,36
|
|
20231101,133500,294595980,12760,12760,12760,12760,0
|
|
20231101,133400,294595980,12760,12760,12760,12760,28
|
|
20231101,133300,294238700,12760,12760,12760,12760,771
|
|
20231101,133200,284400740,12760,12780,12780,12760,167
|
|
20231101,133100,282269800,12760,12800,12800,12760,55
|
|
20231101,133000,281567680,12790,12790,12790,12790,34
|
|
20231101,132900,281132820,12790,12790,12790,12790,0
|
|
20231101,132800,281132820,12790,12780,12790,12780,62
|
|
20231101,132700,280339880,12780,12780,12780,12780,307
|
|
20231101,132600,276416420,12770,12760,12770,12760,141
|
|
20231101,132500,274616050,12750,12750,12750,12750,8
|
|
20231101,132400,274514050,12750,12750,12750,12750,80
|
|
20231101,132300,273494050,12740,12740,12740,12720,500
|
|
20231101,132200,267128720,12740,12750,12760,12740,694
|
|
20231101,132100,258278810,12740,12730,12740,12720,224
|
|
20231101,132000,255426760,12750,12750,12750,12750,15
|
|
20231101,131900,255235510,12760,12760,12760,12760,35
|
|
20231101,131800,254788910,12760,12710,12760,12710,1993
|
|
20231101,131700,229406800,12710,12710,12710,12710,110
|
|
20231101,131600,228008700,12700,12700,12700,12700,175
|
|
20231101,131500,225786200,12700,12700,12700,12700,0
|
|
20231101,131400,225786200,12700,12700,12700,12700,0
|
|
20231101,131300,225786200,12700,12700,12700,12700,0
|
|
20231101,131200,225786200,12700,12700,12700,12700,5
|
|
20231101,131100,225722700,12700,12690,12700,12690,9
|
|
20231101,131000,225608450,12690,12670,12690,12670,209
|
|
20231101,130900,222957200,12670,12670,12670,12670,16
|
|
20231101,130800,222754480,12670,12670,12670,12670,16
|
|
20231101,130700,222551760,12680,12680,12680,12680,20
|
|
20231101,130600,222298160,12680,12680,12680,12680,7
|
|
20231101,130500,222209400,12690,12690,12690,12690,29
|
|
20231101,130400,221841390,12680,12680,12680,12680,26
|
|
20231101,130300,221511710,12670,12670,12670,12670,0
|
|
20231101,130200,221511710,12670,12670,12670,12670,8
|
|
20231101,130100,221410350,12670,12670,12670,12670,287
|
|
20231101,130000,217774060,12670,12680,12680,12670,66
|
|
20231101,125900,216937790,12680,12680,12680,12680,9
|
|
20231101,125800,216823670,12670,12690,12690,12670,19
|
|
20231101,125700,216582870,12700,12690,12700,12690,19
|
|
20231101,125600,216341750,12670,12670,12670,12670,0
|
|
20231101,125500,216341750,12670,12670,12670,12670,29
|
|
20231101,125400,215974320,12680,12690,12700,12680,161
|
|
20231101,125300,213930160,12680,12680,12680,12680,0
|
|
20231101,125200,213930160,12680,12680,12680,12680,0
|
|
20231101,125100,213930160,12680,12680,12680,12680,0
|
|
20231101,125000,213930160,12680,12690,12690,12680,24
|
|
20231101,124900,213625720,12680,12680,12680,12680,0
|
|
20231101,124800,213625720,12680,12660,12680,12660,56
|
|
20231101,124700,212915880,12660,12660,12660,12660,0
|
|
20231101,124600,212915880,12660,12660,12660,12660,23
|
|
20231101,124500,212624700,12660,12660,12660,12660,11
|
|
20231101,124400,212485440,12650,12650,12650,12650,0
|
|
20231101,124300,212485440,12650,12700,12700,12650,682
|
|
20231101,124200,203832970,12700,12700,12700,12700,0
|
|
20231101,124100,203832970,12700,12720,12720,12700,312
|
|
20231101,124000,199867330,12730,12750,12750,12730,120
|
|
20231101,123900,198339450,12750,12750,12750,12750,0
|
|
20231101,123800,198339450,12750,12750,12750,12750,0
|
|
20231101,123700,198339450,12750,12750,12750,12750,0
|
|
20231101,123600,198339450,12750,12750,12750,12750,0
|
|
20231101,123500,198339450,12750,12750,12750,12750,18
|
|
20231101,123400,198109950,12750,12750,12750,12750,0
|
|
20231101,123300,198109950,12750,12750,12750,12750,0
|
|
20231101,123200,198109950,12750,12740,12750,12740,130
|
|
20231101,123100,196453300,12730,12730,12730,12730,9
|
|
20231101,123000,196338730,12730,12730,12730,12730,0
|
|
20231101,122900,196338730,12730,12730,12730,12730,0
|
|
20231101,122800,196338730,12730,12730,12730,12730,0
|
|
20231101,122700,196338730,12730,12730,12730,12730,59
|
|
20231101,122600,195587660,12720,12720,12720,12720,0
|
|
20231101,122500,195587660,12720,12720,12720,12720,0
|
|
20231101,122400,195587660,12720,12720,12720,12720,0
|
|
20231101,122300,195587660,12720,12720,12720,12720,0
|
|
20231101,122200,195587660,12720,12720,12720,12720,47
|
|
20231101,122100,194989820,12710,12710,12710,12710,12
|
|
20231101,122000,194837300,12720,12720,12720,12720,0
|
|
20231101,121900,194837300,12720,12720,12720,12720,11
|
|
20231101,121800,194697380,12720,12720,12720,12720,13
|
|
20231101,121700,194532020,12720,12720,12720,12720,13
|
|
20231101,121600,194366660,12720,12720,12720,12720,0
|
|
20231101,121500,194366660,12720,12720,12720,12720,0
|
|
20231101,121400,194366660,12720,12720,12720,12720,0
|
|
20231101,121300,194366660,12720,12720,12720,12720,0
|
|
20231101,121200,194366660,12720,12720,12720,12720,0
|
|
20231101,121100,194366660,12720,12750,12750,12720,622
|
|
20231101,121000,186446460,12780,12780,12780,12780,40
|
|
20231101,120900,185935260,12800,12800,12800,12800,0
|
|
20231101,120800,185935260,12800,12800,12800,12800,0
|
|
20231101,120700,185935260,12800,12800,12800,12800,0
|
|
20231101,120600,185935260,12800,12800,12800,12800,78
|
|
20231101,120500,184936860,12750,12750,12750,12750,0
|
|
20231101,120400,184936860,12750,12750,12750,12750,0
|
|
20231101,120300,184936860,12750,12750,12750,12750,0
|
|
20231101,120200,184936860,12750,12750,12750,12750,0
|
|
20231101,120100,184936860,12750,12750,12750,12750,0
|
|
20231101,120000,184936860,12750,12750,12750,12750,26
|
|
20231101,115900,184605360,12750,12750,12750,12750,1
|
|
20231101,115800,184592610,12790,12790,12790,12790,9
|
|
20231101,115700,184477500,12790,12790,12790,12790,10
|
|
20231101,115600,184349600,12790,12760,12790,12760,173
|
|
20231101,115500,182141000,12750,12750,12750,12750,6
|
|
20231101,115400,182064500,12750,12750,12750,12740,46
|
|
20231101,115300,181478130,12740,12750,12750,12740,57
|
|
20231101,115200,180751930,12740,12740,12740,12740,25
|
|
20231101,115100,180433430,12740,12740,12740,12740,7
|
|
20231101,115000,180344250,12740,12740,12740,12740,27
|
|
20231101,114900,180000270,12780,12780,12780,12780,10
|
|
20231101,114800,179872470,12700,12700,12700,12700,0
|
|
20231101,114700,179872470,12700,12780,12820,12700,311
|
|
20231101,114600,175917840,12750,12760,12770,12750,206
|
|
20231101,114500,173288900,12750,12750,12750,12710,181
|
|
20231101,114400,170981590,12710,12710,12710,12710,0
|
|
20231101,114300,170981590,12710,12710,12710,12710,0
|
|
20231101,114200,170981590,12710,12710,12710,12710,0
|
|
20231101,114100,170981590,12710,12710,12710,12710,80
|
|
20231101,114000,169964790,12710,12710,12710,12710,31
|
|
20231101,113900,169570780,12700,12700,12700,12700,0
|
|
20231101,113800,169570780,12700,12700,12700,12700,25
|
|
20231101,113700,169253280,12700,12700,12700,12700,4
|
|
20231101,113600,169202480,12690,12690,12690,12690,0
|
|
20231101,113500,169202480,12690,12690,12690,12690,0
|
|
20231101,113400,169202480,12690,12690,12690,12690,0
|
|
20231101,113300,169202480,12690,12690,12690,12690,0
|
|
20231101,113200,169202480,12690,12690,12690,12690,0
|
|
20231101,113100,169202480,12690,12690,12690,12690,1
|
|
20231101,113000,169189790,12770,12770,12770,12770,0
|
|
20231101,112900,169189790,12770,12760,12770,12760,14
|
|
20231101,112800,169011090,12680,12680,12680,12680,0
|
|
20231101,112700,169011090,12680,12710,12710,12680,53
|
|
20231101,112600,168337790,12680,12680,12680,12680,0
|
|
20231101,112500,168337790,12680,12680,12680,12680,0
|
|
20231101,112400,168337790,12680,12680,12680,12680,0
|
|
20231101,112300,168337790,12680,12680,12680,12680,0
|
|
20231101,112200,168337790,12680,12680,12680,12680,0
|
|
20231101,112100,168337790,12680,12680,12680,12680,0
|
|
20231101,112000,168337790,12680,12680,12680,12680,0
|
|
20231101,111900,168337790,12680,12680,12680,12680,0
|
|
20231101,111800,168337790,12680,12710,12710,12680,281
|
|
20231101,111700,164772460,12680,12700,12700,12680,147
|
|
20231101,111600,162906100,12710,12710,12710,12710,0
|
|
20231101,111500,162906100,12710,12710,12710,12710,0
|
|
20231101,111400,162906100,12710,12710,12710,12710,10
|
|
20231101,111300,162779000,12680,12680,12680,12670,213
|
|
20231101,111200,160078530,12680,12710,12710,12680,299
|
|
20231101,111100,156284170,12710,12710,12710,12710,0
|
|
20231101,111000,156284170,12710,12710,12710,12710,0
|
|
20231101,110900,156284170,12710,12710,12710,12710,23
|
|
20231101,110800,155991840,12710,12710,12710,12710,0
|
|
20231101,110700,155991840,12710,12710,12710,12710,0
|
|
20231101,110600,155991840,12710,12710,12710,12710,0
|
|
20231101,110500,155991840,12710,12710,12710,12710,131
|
|
20231101,110400,154326830,12710,12710,12710,12710,0
|
|
20231101,110300,154326830,12710,12710,12710,12710,0
|
|
20231101,110200,154326830,12710,12710,12710,12710,0
|
|
20231101,110100,154326830,12710,12720,12720,12710,22
|
|
20231101,110000,154047040,12730,12730,12730,12730,0
|
|
20231101,105900,154047040,12730,12730,12730,12730,0
|
|
20231101,105800,154047040,12730,12730,12730,12730,0
|
|
20231101,105700,154047040,12730,12730,12730,12730,13
|
|
20231101,105600,153881550,12810,12730,12810,12730,40
|
|
20231101,105500,153372190,12730,12750,12750,12730,535
|
|
20231101,105400,146554870,12750,12750,12750,12750,14
|
|
20231101,105300,146376370,12820,12810,12820,12810,163
|
|
20231101,105200,144286910,12820,12820,12820,12820,0
|
|
20231101,105100,144286910,12820,12820,12820,12820,0
|
|
20231101,105000,144286910,12820,12790,12820,12790,31
|
|
20231101,104900,143890140,12750,12750,12750,12750,0
|
|
20231101,104800,143890140,12750,12760,12760,12750,45
|
|
20231101,104700,143316340,12800,12800,12800,12800,10
|
|
20231101,104600,143188340,12770,12800,12800,12770,244
|
|
20231101,104500,140065770,12800,12800,12800,12800,77
|
|
20231101,104400,139080170,12750,12750,12750,12750,0
|
|
20231101,104300,139080170,12750,12760,12760,12750,97
|
|
20231101,104200,137842610,12760,12760,12760,12760,0
|
|
20231101,104100,137842610,12760,12790,12800,12760,240
|
|
20231101,104000,134772260,12760,12760,12760,12760,4
|
|
20231101,103900,134721220,12800,12800,12800,12800,13
|
|
20231101,103800,134554820,12740,12740,12740,12740,0
|
|
20231101,103700,134554820,12740,12740,12740,12740,0
|
|
20231101,103600,134554820,12740,12740,12740,12740,0
|
|
20231101,103500,134554820,12740,12740,12740,12740,0
|
|
20231101,103400,134554820,12740,12740,12740,12740,6
|
|
20231101,103300,134478380,12710,12710,12710,12710,0
|
|
20231101,103200,134478380,12710,12710,12710,12710,0
|
|
20231101,103100,134478380,12710,12710,12710,12710,0
|
|
20231101,103000,134478380,12710,12710,12710,12710,0
|
|
20231101,102900,134478380,12710,12710,12710,12710,0
|
|
20231101,102800,134478380,12710,12790,12790,12710,96
|
|
20231101,102700,133252460,12790,12790,12790,12790,24
|
|
20231101,102600,132945500,12700,12700,12700,12700,0
|
|
20231101,102500,132945500,12700,12710,12710,12700,56
|
|
20231101,102400,132233890,12710,12710,12710,12710,0
|
|
20231101,102300,132233890,12710,12710,12710,12710,0
|
|
20231101,102200,132233890,12710,12710,12710,12710,0
|
|
20231101,102100,132233890,12710,12790,12790,12710,180
|
|
20231101,102000,129933610,12710,12710,12710,12710,0
|
|
20231101,101900,129933610,12710,12720,12720,12710,9
|
|
20231101,101800,129819210,12790,12790,12790,12790,0
|
|
20231101,101700,129819210,12790,12790,12790,12790,0
|
|
20231101,101600,129819210,12790,12750,12790,12750,20
|
|
20231101,101500,129563900,12770,12710,12770,12710,31
|
|
20231101,101400,129169830,12710,12760,12790,12710,109
|
|
20231101,101300,127777840,12700,12710,12710,12700,65
|
|
20231101,101200,126951820,12700,12720,12720,12700,42
|
|
20231101,101100,126418300,12760,12710,12760,12710,15
|
|
20231101,101000,126227450,12710,12720,12720,12710,322
|
|
20231101,100900,122131720,12720,12720,12720,12720,0
|
|
20231101,100800,122131720,12720,12720,12720,12720,0
|
|
20231101,100700,122131720,12720,12760,12770,12720,47
|
|
20231101,100600,121531940,12700,12700,12700,12700,0
|
|
20231101,100500,121531940,12700,12710,12710,12700,34
|
|
20231101,100400,121100130,12700,12700,12700,12700,0
|
|
20231101,100300,121100130,12700,12700,12700,12700,0
|
|
20231101,100200,121100130,12700,12720,12720,12700,41
|
|
20231101,100100,120578920,12730,12730,12730,12730,0
|
|
20231101,100000,120578920,12730,12730,12730,12730,166
|
|
20231101,095900,118465740,12730,12730,12730,12730,0
|
|
20231101,095800,118465740,12730,12730,12750,12730,126
|
|
20231101,095700,116860700,12810,12810,12810,12810,0
|
|
20231101,095600,116860700,12810,12730,12810,12730,2
|
|
20231101,095500,116835160,12830,12800,12830,12800,45
|
|
20231101,095400,116258390,12800,12800,12800,12800,0
|
|
20231101,095300,116258390,12800,12800,12800,12800,21
|
|
20231101,095200,115989590,12810,12810,12810,12810,0
|
|
20231101,095100,115989590,12810,12800,12810,12800,69
|
|
20231101,095000,115106170,12790,12790,12790,12790,28
|
|
20231101,094900,114748050,12800,12800,12800,12800,0
|
|
20231101,094800,114748050,12800,12720,12800,12720,111
|
|
20231101,094700,113328510,12790,12790,12790,12790,1
|
|
20231101,094600,113315720,12800,12800,12800,12800,0
|
|
20231101,094500,113315720,12800,12800,12800,12800,100
|
|
20231101,094400,112035720,12800,12800,12800,12800,50
|
|
20231101,094300,111395720,12800,12800,12800,12800,5
|
|
20231101,094200,111331720,12710,12710,12710,12710,239
|
|
20231101,094100,108294030,12830,12830,12830,12830,1
|
|
20231101,094000,108281200,12750,12750,12750,12750,0
|
|
20231101,093900,108281200,12750,12730,12750,12730,220
|
|
20231101,093800,105477280,12730,12730,12730,12730,25
|
|
20231101,093700,105159030,12660,12670,12670,12660,80
|
|
20231101,093600,104146220,12730,12730,12730,12730,100
|
|
20231101,093500,102873220,12730,12730,12730,12730,0
|
|
20231101,093400,102873220,12730,12730,12730,12730,0
|
|
20231101,093300,102873220,12730,12730,12730,12730,0
|
|
20231101,093200,102873220,12730,12730,12730,12730,0
|
|
20231101,093100,102873220,12730,12730,12730,12730,55
|
|
20231101,093000,102173070,12720,12720,12720,12720,0
|
|
20231101,092900,102173070,12720,12720,12720,12720,3
|
|
20231101,092800,102134910,12740,12740,12740,12740,0
|
|
20231101,092700,102134910,12740,12620,12740,12620,6
|
|
20231101,092600,102059070,12610,12610,12610,12590,155
|
|
20231101,092500,100106840,12620,12660,12660,12620,1128
|
|
20231101,092400,85857310,12650,12650,12650,12650,100
|
|
20231101,092300,84592310,12760,12760,12760,12630,676
|
|
20231101,092200,76034520,12760,12760,12760,12760,343
|
|
20231101,092100,71657840,12760,12760,12770,12750,397
|
|
20231101,092000,66591660,12770,12770,12770,12770,7
|
|
20231101,091900,66502270,12770,12870,12870,12770,298
|
|
20231101,091800,62690300,12870,12800,12870,12800,177
|
|
20231101,091700,60416130,12780,12780,12780,12780,3
|
|
20231101,091600,60377790,12800,12800,12800,12800,37
|
|
20231101,091500,59904190,12870,12860,12880,12860,11
|
|
20231101,091400,59762540,12860,12860,12860,12860,201
|
|
20231101,091300,57177680,12860,12860,12860,12860,72
|
|
20231101,091200,56251760,12860,12760,12860,12760,149
|
|
20231101,091100,54341320,12760,12760,12760,12760,110
|
|
20231101,091000,52937720,12760,12840,12840,12760,523
|
|
20231101,090900,46254870,12880,12850,12880,12840,51
|
|
20231101,090800,45599360,12840,12830,12880,12830,155
|
|
20231101,090700,43605210,12880,12800,12950,12800,1862
|
|
20231101,090600,19605740,12800,12810,12810,12800,99
|
|
20231101,090500,18338510,12810,12750,12810,12750,176
|
|
20231101,090400,16093100,12760,12780,12780,12760,137
|
|
20231101,090300,14344340,12770,12820,12830,12770,48
|
|
20231101,090200,13729290,12820,12750,12820,12750,86
|
|
20231101,090100,12630330,12750,12650,12750,12630,273
|
|
20231101,090000,9160300,12660,12730,12760,12660,721
|