619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191600,1437964780,8800,8800,8800,8800,2007
|
|
20231102,191500,1437964780,8800,8800,8800,8800,0
|
|
20231102,191400,1437964780,8800,8800,8800,8800,0
|
|
20231102,191300,1437964780,8800,8800,8800,8800,0
|
|
20231102,191200,1437964780,8800,8800,8800,8800,0
|
|
20231102,191100,1437964780,8800,8800,8800,8800,0
|
|
20231102,191000,1437964780,8800,8800,8800,8800,0
|
|
20231102,190900,1437964780,8800,8800,8800,8800,0
|
|
20231102,190800,1437964780,8800,8800,8800,8800,0
|
|
20231102,190700,1437964780,8800,8800,8800,8800,0
|
|
20231102,190600,1437964780,8800,8800,8800,8800,0
|
|
20231102,190500,1437964780,8800,8800,8800,8800,0
|
|
20231102,190400,1437964780,8800,8800,8800,8800,0
|
|
20231102,190300,1437964780,8800,8800,8800,8800,0
|
|
20231102,190200,1437964780,8800,8800,8800,8800,0
|
|
20231102,190100,1437964780,8800,8800,8800,8800,0
|
|
20231102,190000,1437964780,8800,8800,8800,8800,0
|
|
20231102,185900,1437964780,8800,8800,8800,8800,0
|
|
20231102,185800,1437964780,8800,8800,8800,8800,0
|
|
20231102,185700,1437964780,8800,8800,8800,8800,0
|
|
20231102,185600,1437964780,8800,8800,8800,8800,0
|
|
20231102,185500,1437964780,8800,8800,8800,8800,0
|
|
20231102,185400,1437964780,8800,8800,8800,8800,0
|
|
20231102,185300,1437964780,8800,8800,8800,8800,0
|
|
20231102,185200,1437964780,8800,8800,8800,8800,0
|
|
20231102,185100,1437964780,8800,8800,8800,8800,0
|
|
20231102,185000,1437964780,8800,8800,8800,8800,0
|
|
20231102,184900,1437964780,8800,8800,8800,8800,0
|
|
20231102,184800,1437964780,8800,8800,8800,8800,0
|
|
20231102,184700,1437964780,8800,8800,8800,8800,0
|
|
20231102,184600,1437964780,8800,8800,8800,8800,2007
|
|
20231102,184500,1437964780,8800,8800,8800,8800,0
|
|
20231102,184400,1437964780,8800,8800,8800,8800,0
|
|
20231102,184300,1437964780,8800,8800,8800,8800,0
|
|
20231102,184200,1437964780,8800,8800,8800,8800,0
|
|
20231102,184100,1437964780,8800,8800,8800,8800,0
|
|
20231102,184000,1437964780,8800,8800,8800,8800,0
|
|
20231102,183900,1437964780,8800,8800,8800,8800,0
|
|
20231102,183800,1437964780,8800,8800,8800,8800,0
|
|
20231102,183700,1437964780,8800,8800,8800,8800,0
|
|
20231102,183600,1437964780,8800,8800,8800,8800,0
|
|
20231102,183500,1437964780,8800,8800,8800,8800,0
|
|
20231102,183400,1437964780,8800,8800,8800,8800,0
|
|
20231102,183300,1437964780,8800,8800,8800,8800,0
|
|
20231102,183200,1437964780,8800,8800,8800,8800,0
|
|
20231102,183100,1437964780,8800,8800,8800,8800,0
|
|
20231102,183000,1437964780,8800,8800,8800,8800,0
|
|
20231102,182900,1437964780,8800,8800,8800,8800,0
|
|
20231102,182800,1437964780,8800,8800,8800,8800,0
|
|
20231102,182700,1437964780,8800,8800,8800,8800,0
|
|
20231102,182600,1437964780,8800,8800,8800,8800,0
|
|
20231102,182500,1437964780,8800,8800,8800,8800,0
|
|
20231102,182400,1437964780,8800,8800,8800,8800,0
|
|
20231102,182300,1437964780,8800,8800,8800,8800,0
|
|
20231102,182200,1437964780,8800,8800,8800,8800,0
|
|
20231102,182100,1437964780,8800,8800,8800,8800,0
|
|
20231102,182000,1437964780,8800,8800,8800,8800,0
|
|
20231102,181900,1437964780,8800,8800,8800,8800,0
|
|
20231102,181800,1437964780,8800,8800,8800,8800,0
|
|
20231102,181700,1437964780,8800,8800,8800,8800,0
|
|
20231102,181600,1437964780,8800,8800,8800,8800,2007
|
|
20231102,181500,1437964780,8800,8800,8800,8800,0
|
|
20231102,181400,1437964780,8800,8800,8800,8800,0
|
|
20231102,181300,1437964780,8800,8800,8800,8800,0
|
|
20231102,181200,1437964780,8800,8800,8800,8800,0
|
|
20231102,181100,1437964780,8800,8800,8800,8800,0
|
|
20231102,181000,1437964780,8800,8800,8800,8800,0
|
|
20231102,180900,1437964780,8800,8800,8800,8800,0
|
|
20231102,180800,1437964780,8800,8800,8800,8800,0
|
|
20231102,180700,1437964780,8800,8800,8800,8800,0
|
|
20231102,180600,1437964780,8800,8800,8800,8800,0
|
|
20231102,180500,1437964780,8800,8800,8800,8800,0
|
|
20231102,180400,1437964780,8800,8800,8800,8800,0
|
|
20231102,180300,1437964780,8800,8800,8800,8800,0
|
|
20231102,180200,1437964780,8800,8800,8800,8800,0
|
|
20231102,180100,1437964780,8800,8800,8800,8800,0
|
|
20231102,180000,1437964780,8800,8800,8800,8800,0
|
|
20231102,175900,1437964780,8800,8800,8800,8800,0
|
|
20231102,175800,1437964780,8800,8800,8800,8800,0
|
|
20231102,175700,1437964780,8800,8800,8800,8800,0
|
|
20231102,175600,1437964780,8800,8800,8800,8800,0
|
|
20231102,175500,1437964780,8800,8800,8800,8800,0
|
|
20231102,175400,1437964780,8800,8800,8800,8800,0
|
|
20231102,175300,1437964780,8800,8800,8800,8800,0
|
|
20231102,175200,1437964780,8800,8800,8800,8800,0
|
|
20231102,175100,1437964780,8800,8800,8800,8800,0
|
|
20231102,175000,1437964780,8800,8800,8800,8800,0
|
|
20231102,174900,1437964780,8800,8800,8800,8800,0
|
|
20231102,174800,1437964780,8800,8800,8800,8800,0
|
|
20231102,174700,1437964780,8800,8800,8800,8800,0
|
|
20231102,174600,1437964780,8800,8800,8800,8800,2007
|
|
20231102,174500,1437964780,8800,8800,8800,8800,0
|
|
20231102,174400,1437964780,8800,8800,8800,8800,0
|
|
20231102,174300,1437964780,8800,8800,8800,8800,0
|
|
20231102,174200,1437964780,8800,8800,8800,8800,0
|
|
20231102,174100,1437964780,8800,8800,8800,8800,0
|
|
20231102,174000,1437964780,8800,8800,8800,8800,0
|
|
20231102,173900,1437964780,8800,8800,8800,8800,0
|
|
20231102,173800,1437964780,8800,8800,8800,8800,0
|
|
20231102,173700,1437964780,8800,8800,8800,8800,0
|
|
20231102,173600,1437964780,8800,8800,8800,8800,0
|
|
20231102,173500,1437964780,8800,8800,8800,8800,0
|
|
20231102,173400,1437964780,8800,8800,8800,8800,0
|
|
20231102,173300,1437964780,8800,8800,8800,8800,0
|
|
20231102,173200,1437964780,8800,8800,8800,8800,0
|
|
20231102,173100,1437964780,8800,8800,8800,8800,0
|
|
20231102,173000,1437964780,8800,8800,8800,8800,0
|
|
20231102,172900,1437964780,8800,8800,8800,8800,0
|
|
20231102,172800,1437964780,8800,8800,8800,8800,0
|
|
20231102,172700,1437964780,8800,8800,8800,8800,0
|
|
20231102,172600,1437964780,8800,8800,8800,8800,0
|
|
20231102,172500,1437964780,8800,8800,8800,8800,0
|
|
20231102,172400,1437964780,8800,8800,8800,8800,0
|
|
20231102,172300,1437964780,8800,8800,8800,8800,0
|
|
20231102,172200,1437964780,8800,8800,8800,8800,0
|
|
20231102,172100,1437964780,8800,8800,8800,8800,0
|
|
20231102,172000,1437964780,8800,8800,8800,8800,0
|
|
20231102,171900,1437964780,8800,8800,8800,8800,0
|
|
20231102,171800,1437964780,8800,8800,8800,8800,0
|
|
20231102,171700,1437964780,8800,8800,8800,8800,0
|
|
20231102,171600,1437964780,8800,8800,8800,8800,2007
|
|
20231102,171500,1437964780,8800,8800,8800,8800,0
|
|
20231102,171400,1437964780,8800,8800,8800,8800,0
|
|
20231102,171300,1437964780,8800,8800,8800,8800,0
|
|
20231102,171200,1437964780,8800,8800,8800,8800,0
|
|
20231102,171100,1437964780,8800,8800,8800,8800,0
|
|
20231102,171000,1437964780,8800,8800,8800,8800,0
|
|
20231102,170900,1437964780,8800,8800,8800,8800,0
|
|
20231102,170800,1437964780,8800,8800,8800,8800,0
|
|
20231102,170700,1437964780,8800,8800,8800,8800,0
|
|
20231102,170600,1437964780,8800,8800,8800,8800,0
|
|
20231102,170500,1437964780,8800,8800,8800,8800,0
|
|
20231102,170400,1437964780,8800,8800,8800,8800,0
|
|
20231102,170300,1437964780,8800,8800,8800,8800,0
|
|
20231102,170200,1437964780,8800,8800,8800,8800,0
|
|
20231102,170100,1437964780,8800,8800,8800,8800,0
|
|
20231102,170000,1437964780,8800,8800,8800,8800,0
|
|
20231102,165900,1437964780,8800,8800,8800,8800,0
|
|
20231102,165800,1437964780,8800,8800,8800,8800,0
|
|
20231102,165700,1437964780,8800,8800,8800,8800,0
|
|
20231102,165600,1437964780,8800,8800,8800,8800,0
|
|
20231102,165500,1437964780,8800,8800,8800,8800,0
|
|
20231102,165400,1437964780,8800,8800,8800,8800,0
|
|
20231102,165300,1437964780,8800,8800,8800,8800,0
|
|
20231102,165200,1437964780,8800,8800,8800,8800,0
|
|
20231102,165100,1437964780,8800,8800,8800,8800,0
|
|
20231102,165000,1437964780,8800,8800,8800,8800,0
|
|
20231102,164900,1437964780,8800,8800,8800,8800,0
|
|
20231102,164800,1437964780,8800,8800,8800,8800,0
|
|
20231102,164700,1437964780,8800,8800,8800,8800,0
|
|
20231102,164600,1437964780,8800,8800,8800,8800,2007
|
|
20231102,164500,1437964780,8800,8800,8800,8800,0
|
|
20231102,164400,1437964780,8800,8800,8800,8800,0
|
|
20231102,164300,1437964780,8800,8800,8800,8800,0
|
|
20231102,164200,1437964780,8800,8800,8800,8800,0
|
|
20231102,164100,1437964780,8800,8800,8800,8800,0
|
|
20231102,164000,1437964780,8800,8800,8800,8800,0
|
|
20231102,163900,1437964780,8800,8800,8800,8800,0
|
|
20231102,163800,1437964780,8800,8800,8800,8800,0
|
|
20231102,163700,1437964780,8800,8800,8800,8800,0
|
|
20231102,163600,1437964780,8800,8800,8800,8800,0
|
|
20231102,163500,1437964780,8800,8800,8800,8800,0
|
|
20231102,163400,1437964780,8800,8800,8800,8800,0
|
|
20231102,163300,1437964780,8800,8800,8800,8800,0
|
|
20231102,163200,1437964780,8800,8800,8800,8800,0
|
|
20231102,163100,1437964780,8800,8800,8800,8800,0
|
|
20231102,163000,1437964780,8800,8800,8800,8800,0
|
|
20231102,162900,1437964780,8800,8800,8800,8800,0
|
|
20231102,162800,1437964780,8800,8800,8800,8800,0
|
|
20231102,162700,1437964780,8800,8800,8800,8800,0
|
|
20231102,162600,1437964780,8800,8800,8800,8800,0
|
|
20231102,162500,1437964780,8800,8800,8800,8800,0
|
|
20231102,162400,1437964780,8800,8800,8800,8800,0
|
|
20231102,162300,1437964780,8800,8800,8800,8800,0
|
|
20231102,162200,1437964780,8800,8800,8800,8800,0
|
|
20231102,162100,1437964780,8800,8800,8800,8800,0
|
|
20231102,162000,1437964780,8800,8800,8800,8800,0
|
|
20231102,161900,1437964780,8800,8800,8800,8800,0
|
|
20231102,161800,1437964780,8800,8800,8800,8800,0
|
|
20231102,161700,1437964780,8800,8800,8800,8800,0
|
|
20231102,161600,1437964780,8800,8800,8800,8800,2007
|
|
20231102,161500,1437964780,8800,8800,8800,8800,0
|
|
20231102,161400,1437964780,8800,8800,8800,8800,0
|
|
20231102,161300,1437964780,8800,8800,8800,8800,0
|
|
20231102,161200,1437964780,8800,8800,8800,8800,0
|
|
20231102,161100,1437964780,8800,8800,8800,8800,0
|
|
20231102,161000,1437964780,8800,8800,8800,8800,0
|
|
20231102,160900,1437964780,8800,8800,8800,8800,0
|
|
20231102,160800,1437964780,8800,8800,8800,8800,0
|
|
20231102,160700,1437964780,8800,8800,8800,8800,0
|
|
20231102,160600,1437964780,8800,8800,8800,8800,0
|
|
20231102,160500,1437964780,8800,8800,8800,8800,0
|
|
20231102,160400,1437964780,8800,8800,8800,8800,0
|
|
20231102,160300,1437964780,8800,8800,8800,8800,0
|
|
20231102,160200,1437964780,8800,8800,8800,8800,0
|
|
20231102,160100,1437964780,8800,8800,8800,8800,0
|
|
20231102,160000,1437964780,8800,8800,8800,8800,0
|
|
20231102,155900,1437964780,8800,8800,8800,8800,0
|
|
20231102,155800,1437964780,8800,8800,8800,8800,0
|
|
20231102,155700,1437964780,8800,8800,8800,8800,0
|
|
20231102,155600,1437964780,8800,8800,8800,8800,0
|
|
20231102,155500,1437964780,8800,8800,8800,8800,0
|
|
20231102,155400,1437964780,8800,8800,8800,8800,0
|
|
20231102,155300,1437964780,8800,8800,8800,8800,0
|
|
20231102,155200,1437964780,8800,8800,8800,8800,0
|
|
20231102,155100,1437964780,8800,8800,8800,8800,0
|
|
20231102,155000,1437964780,8800,8800,8800,8800,0
|
|
20231102,154900,1437964780,8800,8800,8800,8800,0
|
|
20231102,154800,1437964780,8800,8800,8800,8800,0
|
|
20231102,154700,1437964780,8800,8800,8800,8800,0
|
|
20231102,154600,1437964780,8800,8800,8800,8800,2007
|
|
20231102,154500,1437964780,8800,8800,8800,8800,0
|
|
20231102,154400,1437964780,8800,8800,8800,8800,0
|
|
20231102,154300,1437964780,8800,8800,8800,8800,0
|
|
20231102,154200,1437964780,8800,8800,8800,8800,0
|
|
20231102,154100,1437964780,8800,8800,8800,8800,0
|
|
20231102,154000,1437964780,8800,8800,8800,8800,0
|
|
20231102,153900,1437964780,8800,8800,8800,8800,0
|
|
20231102,153800,1437964780,8800,8800,8800,8800,0
|
|
20231102,153700,1437964780,8800,8800,8800,8800,0
|
|
20231102,153600,1437964780,8800,8800,8800,8800,0
|
|
20231102,153500,1437964780,8800,8800,8800,8800,0
|
|
20231102,153400,1437964780,8800,8800,8800,8800,0
|
|
20231102,153300,1437964780,8800,8800,8800,8800,0
|
|
20231102,153200,1437964780,8800,8800,8800,8800,0
|
|
20231102,153100,1437964780,8800,8800,8800,8800,0
|
|
20231102,153000,1437964780,8800,8800,8800,8800,2007
|
|
20231102,152900,1420303180,8810,8810,8810,8810,0
|
|
20231102,152800,1420303180,8810,8810,8810,8810,0
|
|
20231102,152700,1420303180,8810,8810,8810,8810,0
|
|
20231102,152600,1420303180,8810,8810,8810,8810,0
|
|
20231102,152500,1420303180,8810,8810,8810,8810,0
|
|
20231102,152400,1420303180,8810,8810,8810,8810,0
|
|
20231102,152300,1420303180,8810,8810,8810,8810,0
|
|
20231102,152200,1420303180,8810,8810,8810,8810,0
|
|
20231102,152100,1420303180,8810,8810,8810,8810,0
|
|
20231102,152000,1420303180,8810,8810,8810,8810,0
|
|
20231102,151900,1420303180,8810,8810,8810,8810,0
|
|
20231102,151800,1420303180,8810,8740,8810,8730,1019
|
|
20231102,151700,1411337130,8790,8790,8790,8790,0
|
|
20231102,151600,1411337130,8790,8790,8790,8790,0
|
|
20231102,151500,1411337130,8790,8790,8790,8790,0
|
|
20231102,151400,1411337130,8790,8730,8790,8730,3158
|
|
20231102,151300,1383632040,8720,8720,8720,8720,0
|
|
20231102,151200,1383632040,8720,8710,8720,8710,384
|
|
20231102,151100,1380283570,8710,8710,8710,8710,20
|
|
20231102,151000,1380109370,8730,8730,8730,8710,1002
|
|
20231102,150900,1371381910,8710,8710,8710,8710,109
|
|
20231102,150800,1370432520,8740,8700,8740,8700,375
|
|
20231102,150700,1367169980,8750,8750,8760,8700,1246
|
|
20231102,150600,1356323080,8710,8750,8750,8700,8521
|
|
20231102,150500,1281985710,8750,8750,8750,8750,0
|
|
20231102,150400,1281985710,8750,8750,8760,8750,57
|
|
20231102,150300,1281486660,8760,8770,8770,8760,737
|
|
20231102,150200,1275030250,8760,8770,8770,8760,461
|
|
20231102,150100,1270991880,8760,8760,8760,8760,525
|
|
20231102,150000,1266392880,8770,8770,8770,8770,0
|
|
20231102,145900,1266392880,8770,8770,8770,8770,592
|
|
20231102,145800,1261201040,8770,8770,8770,8770,0
|
|
20231102,145700,1261201040,8770,8780,8780,8770,137
|
|
20231102,145600,1259998350,8790,8790,8790,8790,1
|
|
20231102,145500,1259989560,8770,8770,8770,8770,3
|
|
20231102,145400,1259963250,8790,8780,8790,8770,3001
|
|
20231102,145300,1233639980,8780,8780,8780,8780,17
|
|
20231102,145200,1233490720,8780,8780,8780,8780,100
|
|
20231102,145100,1232612720,8780,8780,8780,8780,0
|
|
20231102,145000,1232612720,8780,8780,8780,8780,0
|
|
20231102,144900,1232612720,8780,8780,8780,8780,17
|
|
20231102,144800,1232463460,8780,8780,8780,8780,0
|
|
20231102,144700,1232463460,8780,8780,8780,8780,23
|
|
20231102,144600,1232261520,8790,8790,8790,8790,0
|
|
20231102,144500,1232261520,8790,8790,8790,8790,0
|
|
20231102,144400,1232261520,8790,8790,8790,8790,0
|
|
20231102,144300,1232261520,8790,8790,8790,8790,156
|
|
20231102,144200,1230890280,8780,8780,8780,8780,17
|
|
20231102,144100,1230741020,8780,8780,8780,8780,196
|
|
20231102,144000,1229020140,8780,8780,8780,8780,0
|
|
20231102,143900,1229020140,8780,8780,8780,8780,17
|
|
20231102,143800,1228870880,8780,8780,8780,8780,0
|
|
20231102,143700,1228870880,8780,8780,8780,8780,30
|
|
20231102,143600,1228607480,8780,8780,8780,8780,17
|
|
20231102,143500,1228458220,8790,8790,8790,8790,0
|
|
20231102,143400,1228458220,8790,8790,8790,8790,6
|
|
20231102,143300,1228405480,8780,8780,8780,8780,17
|
|
20231102,143200,1228256220,8790,8790,8790,8790,0
|
|
20231102,143100,1228256220,8790,8790,8790,8790,0
|
|
20231102,143000,1228256220,8790,8790,8790,8790,10
|
|
20231102,142900,1228168320,8780,8780,8780,8780,1746
|
|
20231102,142800,1212838440,8780,8780,8780,8780,773
|
|
20231102,142700,1206051500,8780,8790,8790,8780,1467
|
|
20231102,142600,1193156620,8800,8790,8800,8790,18
|
|
20231102,142500,1192998390,8800,8800,8800,8800,0
|
|
20231102,142400,1192998390,8800,8800,8800,8800,0
|
|
20231102,142300,1192998390,8800,8800,8800,8800,100
|
|
20231102,142200,1192118390,8800,8800,8800,8800,0
|
|
20231102,142100,1192118390,8800,8790,8800,8790,18
|
|
20231102,142000,1191960160,8790,8790,8790,8790,0
|
|
20231102,141900,1191960160,8790,8790,8790,8790,21
|
|
20231102,141800,1191775570,8790,8790,8790,8790,17
|
|
20231102,141700,1191626140,8800,8800,8800,8800,1129
|
|
20231102,141600,1181690940,8800,8800,8800,8800,13
|
|
20231102,141500,1181576540,8800,8800,8800,8800,5
|
|
20231102,141400,1181532540,8800,8800,8800,8800,32
|
|
20231102,141300,1181250940,8810,8810,8810,8810,35
|
|
20231102,141200,1180942590,8810,8810,8810,8810,0
|
|
20231102,141100,1180942590,8810,8810,8810,8810,1
|
|
20231102,141000,1180933780,8800,8800,8800,8800,17
|
|
20231102,140900,1180784180,8800,8800,8800,8800,0
|
|
20231102,140800,1180784180,8800,8800,8800,8800,129
|
|
20231102,140700,1179648980,8800,8800,8800,8800,32
|
|
20231102,140600,1179367380,8800,8800,8800,8800,741
|
|
20231102,140500,1172846580,8810,8820,8820,8810,51
|
|
20231102,140400,1172397260,8800,8800,8800,8800,5
|
|
20231102,140300,1172353260,8800,8830,8830,8800,138
|
|
20231102,140200,1171138650,8800,8800,8800,8800,1
|
|
20231102,140100,1171129850,8830,8830,8830,8800,1102
|
|
20231102,140000,1161421880,8810,8810,8810,8810,17
|
|
20231102,135900,1161272110,8810,8810,8820,8810,1053
|
|
20231102,135800,1151995170,8810,8810,8810,8810,341
|
|
20231102,135700,1148990960,8820,8820,8820,8810,155
|
|
20231102,135600,1147624030,8830,8830,8830,8830,0
|
|
20231102,135500,1147624030,8830,8820,8830,8820,1462
|
|
20231102,135400,1134729150,8810,8810,8810,8810,420
|
|
20231102,135300,1131028950,8810,8810,8810,8810,600
|
|
20231102,135200,1125742950,8820,8820,8820,8820,0
|
|
20231102,135100,1125742950,8820,8820,8820,8820,0
|
|
20231102,135000,1125742950,8820,8820,8820,8820,1
|
|
20231102,134900,1125734130,8810,8810,8810,8810,167
|
|
20231102,134800,1124262860,8810,8810,8810,8810,51
|
|
20231102,134700,1123813550,8810,8810,8810,8810,217
|
|
20231102,134600,1121901780,8820,8820,8820,8820,0
|
|
20231102,134500,1121901780,8820,8800,8820,8800,1865
|
|
20231102,134400,1105473320,8800,8800,8800,8800,204
|
|
20231102,134300,1103678120,8810,8810,8810,8810,0
|
|
20231102,134200,1103678120,8810,8800,8810,8800,2860
|
|
20231102,134100,1078510110,8800,8800,8800,8800,0
|
|
20231102,134000,1078510110,8800,8800,8800,8800,1724
|
|
20231102,133900,1063338910,8800,8800,8800,8800,17
|
|
20231102,133800,1063189310,8800,8800,8800,8800,1322
|
|
20231102,133700,1051555710,8800,8800,8800,8800,278
|
|
20231102,133600,1049109310,8800,8800,8800,8800,221
|
|
20231102,133500,1047164510,8810,8810,8810,8810,1
|
|
20231102,133400,1047155700,8800,8800,8800,8800,1597
|
|
20231102,133300,1033102100,8800,8800,8800,8800,1119
|
|
20231102,133200,1023254900,8810,8810,8810,8810,0
|
|
20231102,133100,1023254900,8810,8800,8810,8800,8
|
|
20231102,133000,1023184480,8800,8810,8810,8800,120
|
|
20231102,132900,1022128280,8810,8800,8810,8800,326
|
|
20231102,132800,1019259470,8810,8810,8810,8810,2
|
|
20231102,132700,1019241850,8810,8810,8810,8810,0
|
|
20231102,132600,1019241850,8810,8800,8810,8800,2730
|
|
20231102,132500,995216080,8800,8800,8800,8800,1
|
|
20231102,132400,995207280,8780,8780,8780,8780,17
|
|
20231102,132300,995058020,8780,8780,8780,8780,17
|
|
20231102,132200,994908760,8800,8800,8800,8800,0
|
|
20231102,132100,994908760,8800,8800,8800,8800,0
|
|
20231102,132000,994908760,8800,8790,8800,8790,1151
|
|
20231102,131900,984791450,8780,8770,8780,8770,1562
|
|
20231102,131800,971083980,8770,8770,8770,8770,11
|
|
20231102,131700,970987510,8760,8760,8760,8760,17
|
|
20231102,131600,970838590,8760,8770,8770,8760,293
|
|
20231102,131500,968269000,8760,8760,8760,8760,22
|
|
20231102,131400,968076280,8770,8770,8770,8770,0
|
|
20231102,131300,968076280,8770,8760,8770,8760,11
|
|
20231102,131200,967979910,8760,8760,8760,8760,0
|
|
20231102,131100,967979910,8760,8760,8760,8760,17
|
|
20231102,131000,967830990,8770,8770,8770,8770,0
|
|
20231102,130900,967830990,8770,8770,8770,8770,0
|
|
20231102,130800,967830990,8770,8770,8770,8770,29
|
|
20231102,130700,967576660,8770,8770,8770,8770,517
|
|
20231102,130600,963042570,8770,8770,8770,8770,230
|
|
20231102,130500,961025470,8770,8770,8770,8770,0
|
|
20231102,130400,961025470,8770,8770,8770,8770,15
|
|
20231102,130300,960893920,8780,8780,8780,8780,115
|
|
20231102,130200,959884220,8780,8780,8780,8780,1
|
|
20231102,130100,959875440,8780,8780,8780,8780,20
|
|
20231102,130000,959699840,8780,8780,8780,8780,18
|
|
20231102,125900,959541800,8780,8780,8780,8780,790
|
|
20231102,125800,952605600,8760,8760,8760,8760,0
|
|
20231102,125700,952605600,8760,8760,8760,8760,0
|
|
20231102,125600,952605600,8760,8760,8760,8760,37
|
|
20231102,125500,952281480,8760,8760,8760,8760,17
|
|
20231102,125400,952132560,8780,8780,8780,8780,0
|
|
20231102,125300,952132560,8780,8780,8780,8780,0
|
|
20231102,125200,952132560,8780,8780,8780,8780,0
|
|
20231102,125100,952132560,8780,8780,8780,8780,0
|
|
20231102,125000,952132560,8780,8760,8780,8760,508
|
|
20231102,124900,947676370,8750,8750,8750,8750,27
|
|
20231102,124800,947440120,8750,8750,8750,8750,121
|
|
20231102,124700,946381370,8760,8760,8760,8760,0
|
|
20231102,124600,946381370,8760,8760,8760,8760,17
|
|
20231102,124500,946232450,8760,8760,8760,8760,0
|
|
20231102,124400,946232450,8760,8760,8760,8760,4
|
|
20231102,124300,946197410,8750,8750,8750,8750,0
|
|
20231102,124200,946197410,8750,8750,8750,8750,17
|
|
20231102,124100,946048660,8750,8750,8750,8750,0
|
|
20231102,124000,946048660,8750,8750,8750,8750,140
|
|
20231102,123900,944823660,8750,8750,8750,8750,200
|
|
20231102,123800,943073660,8770,8770,8770,8770,300
|
|
20231102,123700,940442660,8760,8760,8760,8760,0
|
|
20231102,123600,940442660,8760,8760,8760,8760,18
|
|
20231102,123500,940284980,8770,8770,8770,8770,0
|
|
20231102,123400,940284980,8770,8770,8770,8770,12
|
|
20231102,123300,940179740,8760,8760,8760,8760,0
|
|
20231102,123200,940179740,8760,8760,8760,8760,0
|
|
20231102,123100,940179740,8760,8760,8760,8760,47
|
|
20231102,123000,939768020,8750,8750,8750,8750,7
|
|
20231102,122900,939706770,8750,8750,8750,8750,9
|
|
20231102,122800,939628020,8760,8760,8760,8760,100
|
|
20231102,122700,938752020,8760,8760,8760,8760,0
|
|
20231102,122600,938752020,8760,8760,8760,8760,1
|
|
20231102,122500,938743260,8740,8740,8740,8740,17
|
|
20231102,122400,938594680,8750,8750,8750,8750,0
|
|
20231102,122300,938594680,8750,8750,8750,8750,150
|
|
20231102,122200,937282180,8750,8750,8750,8750,0
|
|
20231102,122100,937282180,8750,8750,8750,8750,67
|
|
20231102,122000,936695930,8750,8750,8750,8750,0
|
|
20231102,121900,936695930,8750,8750,8750,8750,0
|
|
20231102,121800,936695930,8750,8750,8750,8750,17
|
|
20231102,121700,936547180,8760,8760,8760,8760,0
|
|
20231102,121600,936547180,8760,8760,8760,8760,0
|
|
20231102,121500,936547180,8760,8760,8760,8760,0
|
|
20231102,121400,936547180,8760,8750,8760,8750,337
|
|
20231102,121300,933598380,8750,8750,8750,8750,0
|
|
20231102,121200,933598380,8750,8750,8750,8750,0
|
|
20231102,121100,933598380,8750,8750,8750,8750,0
|
|
20231102,121000,933598380,8750,8750,8750,8750,255
|
|
20231102,120900,931367130,8750,8750,8750,8750,0
|
|
20231102,120800,931367130,8750,8750,8750,8750,17
|
|
20231102,120700,931218380,8760,8760,8760,8760,3
|
|
20231102,120600,931192100,8760,8760,8760,8760,120
|
|
20231102,120500,930140900,8750,8750,8750,8750,0
|
|
20231102,120400,930140900,8750,8750,8750,8750,0
|
|
20231102,120300,930140900,8750,8750,8750,8750,18
|
|
20231102,120200,929983400,8750,8750,8750,8750,0
|
|
20231102,120100,929983400,8750,8750,8750,8750,10
|
|
20231102,120000,929895900,8750,8750,8750,8750,17
|
|
20231102,115900,929747150,8750,8750,8750,8750,0
|
|
20231102,115800,929747150,8750,8750,8750,8750,203
|
|
20231102,115700,927970900,8750,8750,8750,8750,0
|
|
20231102,115600,927970900,8750,8750,8750,8750,124
|
|
20231102,115500,926885900,8750,8750,8750,8750,20
|
|
20231102,115400,926710900,8750,8750,8750,8750,200
|
|
20231102,115300,924960900,8750,8760,8760,8750,412
|
|
20231102,115200,921351790,8760,8760,8760,8760,0
|
|
20231102,115100,921351790,8760,8760,8760,8760,0
|
|
20231102,115000,921351790,8760,8760,8760,8760,0
|
|
20231102,114900,921351790,8760,8760,8760,8760,27
|
|
20231102,114800,921115270,8760,8760,8760,8760,0
|
|
20231102,114700,921115270,8760,8760,8760,8760,2
|
|
20231102,114600,921097750,8760,8760,8760,8760,17
|
|
20231102,114500,920948830,8760,8760,8760,8760,0
|
|
20231102,114400,920948830,8760,8760,8760,8760,0
|
|
20231102,114300,920948830,8760,8760,8760,8760,1
|
|
20231102,114200,920940070,8760,8760,8770,8760,42
|
|
20231102,114100,920572140,8760,8760,8760,8760,0
|
|
20231102,114000,920572140,8760,8760,8760,8760,32
|
|
20231102,113900,920291820,8760,8770,8770,8760,160
|
|
20231102,113800,918888700,8770,8770,8770,8770,0
|
|
20231102,113700,918888700,8770,8770,8770,8770,180
|
|
20231102,113600,917310100,8770,8780,8780,8770,522
|
|
20231102,113500,912728130,8780,8780,8780,8780,17
|
|
20231102,113400,912578870,8780,8780,8780,8780,0
|
|
20231102,113300,912578870,8780,8780,8780,8780,827
|
|
20231102,113200,905317810,8780,8780,8780,8780,17
|
|
20231102,113100,905168550,8790,8790,8790,8790,0
|
|
20231102,113000,905168550,8790,8790,8790,8790,0
|
|
20231102,112900,905168550,8790,8790,8790,8790,22
|
|
20231102,112800,904975170,8780,8780,8780,8780,29
|
|
20231102,112700,904720550,8780,8780,8780,8780,100
|
|
20231102,112600,903842550,8780,8780,8780,8780,0
|
|
20231102,112500,903842550,8780,8780,8780,8780,0
|
|
20231102,112400,903842550,8780,8780,8780,8780,17
|
|
20231102,112300,903693290,8780,8780,8780,8780,58
|
|
20231102,112200,903184050,8780,8780,8780,8780,0
|
|
20231102,112100,903184050,8780,8770,8780,8770,117
|
|
20231102,112000,902156960,8770,8770,8780,8770,48
|
|
20231102,111900,901735990,8770,8770,8770,8770,80
|
|
20231102,111800,901034390,8770,8770,8770,8770,850
|
|
20231102,111700,893579890,8770,8790,8790,8770,174
|
|
20231102,111600,892053870,8770,8770,8770,8770,0
|
|
20231102,111500,892053870,8770,8770,8770,8770,0
|
|
20231102,111400,892053870,8770,8770,8770,8770,17
|
|
20231102,111300,891904780,8770,8770,8770,8770,247
|
|
20231102,111200,889738590,8770,8770,8770,8770,1
|
|
20231102,111100,889729820,8770,8780,8780,8770,139
|
|
20231102,111000,888509630,8780,8780,8780,8780,67
|
|
20231102,110900,887921370,8780,8780,8780,8780,10
|
|
20231102,110800,887833570,8790,8740,8790,8740,2910
|
|
20231102,110700,862293970,8730,8730,8730,8730,17
|
|
20231102,110600,862145560,8730,8710,8730,8710,998
|
|
20231102,110500,853434600,8710,8710,8710,8710,197
|
|
20231102,110400,851718730,8710,8710,8710,8710,0
|
|
20231102,110300,851718730,8710,8710,8710,8710,1
|
|
20231102,110200,851710020,8700,8700,8700,8700,0
|
|
20231102,110100,851710020,8700,8700,8700,8700,180
|
|
20231102,110000,850144020,8700,8700,8700,8700,0
|
|
20231102,105900,850144020,8700,8700,8700,8700,0
|
|
20231102,105800,850144020,8700,8700,8700,8700,177
|
|
20231102,105700,848604120,8700,8700,8700,8700,0
|
|
20231102,105600,848604120,8700,8700,8700,8700,0
|
|
20231102,105500,848604120,8700,8700,8700,8700,1
|
|
20231102,105400,848595420,8700,8700,8700,8700,0
|
|
20231102,105300,848595420,8700,8700,8700,8700,159
|
|
20231102,105200,847212120,8670,8700,8700,8670,4000
|
|
20231102,105100,812486200,8710,8710,8710,8710,0
|
|
20231102,105000,812486200,8710,8710,8710,8710,1
|
|
20231102,104900,812477490,8710,8710,8710,8710,0
|
|
20231102,104800,812477490,8710,8700,8710,8700,781
|
|
20231102,104700,805682780,8700,8700,8700,8700,293
|
|
20231102,104600,803133680,8680,8690,8690,8680,100
|
|
20231102,104500,802264980,8680,8680,8680,8680,0
|
|
20231102,104400,802264980,8680,8700,8700,8680,1112
|
|
20231102,104300,792593660,8700,8700,8700,8700,22
|
|
20231102,104200,792402260,8700,8700,8700,8700,1235
|
|
20231102,104100,781657760,8700,8700,8700,8700,66
|
|
20231102,104000,781083560,8700,8700,8700,8700,0
|
|
20231102,103900,781083560,8700,8700,8700,8700,0
|
|
20231102,103800,781083560,8700,8700,8700,8700,0
|
|
20231102,103700,781083560,8700,8700,8700,8700,0
|
|
20231102,103600,781083560,8700,8700,8700,8700,10
|
|
20231102,103500,780996560,8720,8720,8720,8720,0
|
|
20231102,103400,780996560,8720,8720,8720,8720,1
|
|
20231102,103300,780987840,8700,8700,8700,8700,1174
|
|
20231102,103200,770774040,8720,8720,8720,8720,0
|
|
20231102,103100,770774040,8720,8720,8720,8720,0
|
|
20231102,103000,770774040,8720,8720,8720,8720,0
|
|
20231102,102900,770774040,8720,8720,8720,8720,1
|
|
20231102,102800,770765320,8680,8690,8690,8680,122
|
|
20231102,102700,769705780,8700,8700,8700,8700,133
|
|
20231102,102600,768548680,8720,8720,8720,8720,0
|
|
20231102,102500,768548680,8720,8720,8720,8720,0
|
|
20231102,102400,768548680,8720,8720,8720,8720,0
|
|
20231102,102300,768548680,8720,8720,8720,8720,1
|
|
20231102,102200,768539960,8700,8720,8720,8700,318
|
|
20231102,102100,765773340,8700,8700,8700,8700,0
|
|
20231102,102000,765773340,8700,8700,8700,8700,490
|
|
20231102,101900,761510340,8700,8700,8700,8700,10
|
|
20231102,101800,761423340,8710,8710,8710,8710,12
|
|
20231102,101700,761318820,8700,8700,8700,8700,20
|
|
20231102,101600,761144820,8710,8710,8710,8710,2
|
|
20231102,101500,761127400,8700,8700,8700,8700,5
|
|
20231102,101400,761083900,8700,8700,8720,8700,329
|
|
20231102,101300,758221100,8720,8710,8720,8710,2
|
|
20231102,101200,758203670,8700,8710,8710,8700,249
|
|
20231102,101100,756037250,8710,8710,8710,8710,1
|
|
20231102,101000,756028540,8710,8710,8710,8710,545
|
|
20231102,100900,751281590,8720,8720,8720,8720,0
|
|
20231102,100800,751281590,8720,8720,8720,8720,11
|
|
20231102,100700,751185670,8700,8700,8700,8700,0
|
|
20231102,100600,751185670,8700,8700,8700,8700,0
|
|
20231102,100500,751185670,8700,8700,8700,8700,116
|
|
20231102,100400,750176470,8670,8680,8730,8670,684
|
|
20231102,100300,744245920,8670,8700,8740,8670,901
|
|
20231102,100200,736415160,8700,8740,8740,8700,4814
|
|
20231102,100100,694462410,8740,8740,8740,8740,37
|
|
20231102,100000,694139030,8750,8750,8750,8750,103
|
|
20231102,095900,693237780,8780,8770,8780,8770,10
|
|
20231102,095800,693150040,8780,8760,8780,8760,3
|
|
20231102,095700,693123730,8750,8750,8750,8750,0
|
|
20231102,095600,693123730,8750,8730,8750,8730,2253
|
|
20231102,095500,673428480,8720,8720,8720,8720,7
|
|
20231102,095400,673367440,8720,8730,8730,8720,301
|
|
20231102,095300,670741370,8730,8730,8730,8730,475
|
|
20231102,095200,666594620,8730,8750,8750,8730,2081
|
|
20231102,095100,648397450,8790,8790,8790,8790,6
|
|
20231102,095000,648344710,8750,8750,8750,8750,1
|
|
20231102,094900,648335960,8750,8750,8750,8750,18
|
|
20231102,094800,648178460,8800,8770,8800,8770,50
|
|
20231102,094700,647739150,8770,8750,8770,8750,6
|
|
20231102,094600,647686550,8750,8760,8760,8750,612
|
|
20231102,094500,642325930,8790,8790,8790,8790,114
|
|
20231102,094400,641323870,8790,8790,8790,8790,7
|
|
20231102,094300,641262340,8790,8790,8790,8790,734
|
|
20231102,094200,634810480,8790,8790,8790,8750,1023
|
|
20231102,094100,625848840,8790,8770,8820,8770,4824
|
|
20231102,094000,583452870,8760,8760,8770,8760,206
|
|
20231102,093900,581648270,8760,8750,8760,8750,478
|
|
20231102,093800,577465750,8750,8750,8750,8750,55
|
|
20231102,093700,576984500,8750,8760,8760,8750,111
|
|
20231102,093600,576013230,8750,8730,8750,8730,550
|
|
20231102,093500,571204240,8730,8740,8740,8730,1169
|
|
20231102,093400,560988740,8730,8740,8740,8730,507
|
|
20231102,093300,556562490,8750,8710,8760,8710,2716
|
|
20231102,093200,532818670,8710,8700,8720,8700,36
|
|
20231102,093100,532505150,8700,8700,8700,8700,0
|
|
20231102,093000,532505150,8700,8690,8700,8690,819
|
|
20231102,092900,525387970,8680,8680,8680,8680,31
|
|
20231102,092800,525118890,8680,8670,8680,8670,31
|
|
20231102,092700,524850020,8670,8680,8680,8670,675
|
|
20231102,092600,518996020,8670,8670,8670,8670,0
|
|
20231102,092500,518996020,8670,8670,8670,8670,2
|
|
20231102,092400,518978680,8670,8660,8670,8660,560
|
|
20231102,092300,514129060,8660,8670,8670,8660,2236
|
|
20231102,092200,494765030,8660,8670,8670,8660,265
|
|
20231102,092100,492469480,8660,8700,8700,8660,21
|
|
20231102,092000,492287520,8700,8700,8700,8700,0
|
|
20231102,091900,492287520,8700,8710,8720,8690,6127
|
|
20231102,091800,438997120,8730,8710,8730,8700,3598
|
|
20231102,091700,407601030,8700,8690,8700,8690,1109
|
|
20231102,091600,397954550,8720,8690,8730,8690,1395
|
|
20231102,091500,385813280,8690,8640,8700,8640,1619
|
|
20231102,091400,371777590,8630,8540,8630,8520,3635
|
|
20231102,091300,340674690,8550,8600,8600,8550,4381
|
|
20231102,091200,303057140,8590,8610,8610,8560,2383
|
|
20231102,091100,282612940,8610,8600,8610,8580,4815
|
|
20231102,091000,241231630,8600,8570,8600,8570,1090
|
|
20231102,090900,231868010,8570,8540,8570,8540,1569
|
|
20231102,090800,218453240,8550,8550,8550,8550,2059
|
|
20231102,090700,200848790,8520,8470,8520,8470,679
|
|
20231102,090600,195071160,8470,8440,8470,8440,910
|
|
20231102,090500,187377500,8440,8440,8440,8440,257
|
|
20231102,090400,185208420,8420,8330,8460,8320,11332
|
|
20231102,090300,90107730,8320,8540,8540,8320,6381
|
|
20231102,090200,35979120,8540,8540,8600,8540,935
|
|
20231102,090100,27990320,8540,8540,8540,8540,16
|
|
20231102,090000,27853680,8540,8600,8600,8540,3255
|