647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194400,124198400,2275,2275,2275,2275,3184
|
|
20231101,194300,124198400,2275,2275,2275,2275,0
|
|
20231101,194200,124198400,2275,2275,2275,2275,0
|
|
20231101,194100,124198400,2275,2275,2275,2275,0
|
|
20231101,194000,124198400,2275,2275,2275,2275,0
|
|
20231101,193900,124198400,2275,2275,2275,2275,0
|
|
20231101,193800,124198400,2275,2275,2275,2275,0
|
|
20231101,193700,124198400,2275,2275,2275,2275,0
|
|
20231101,193600,124198400,2275,2275,2275,2275,0
|
|
20231101,193500,124198400,2275,2275,2275,2275,0
|
|
20231101,193400,124198400,2275,2275,2275,2275,0
|
|
20231101,193300,124198400,2275,2275,2275,2275,0
|
|
20231101,193200,124198400,2275,2275,2275,2275,0
|
|
20231101,193100,124198400,2275,2275,2275,2275,0
|
|
20231101,193000,124198400,2275,2275,2275,2275,0
|
|
20231101,192900,124198400,2275,2275,2275,2275,0
|
|
20231101,192800,124198400,2275,2275,2275,2275,0
|
|
20231101,192700,124198400,2275,2275,2275,2275,0
|
|
20231101,192600,124198400,2275,2275,2275,2275,0
|
|
20231101,192500,124198400,2275,2275,2275,2275,0
|
|
20231101,192400,124198400,2275,2275,2275,2275,0
|
|
20231101,192300,124198400,2275,2275,2275,2275,0
|
|
20231101,192200,124198400,2275,2275,2275,2275,0
|
|
20231101,192100,124198400,2275,2275,2275,2275,0
|
|
20231101,192000,124198400,2275,2275,2275,2275,0
|
|
20231101,191900,124198400,2275,2275,2275,2275,0
|
|
20231101,191800,124198400,2275,2275,2275,2275,0
|
|
20231101,191700,124198400,2275,2275,2275,2275,0
|
|
20231101,191600,124198400,2275,2275,2275,2275,0
|
|
20231101,191500,124198400,2275,2275,2275,2275,0
|
|
20231101,191400,124198400,2275,2275,2275,2275,3184
|
|
20231101,191300,124198400,2275,2275,2275,2275,0
|
|
20231101,191200,124198400,2275,2275,2275,2275,0
|
|
20231101,191100,124198400,2275,2275,2275,2275,0
|
|
20231101,191000,124198400,2275,2275,2275,2275,0
|
|
20231101,190900,124198400,2275,2275,2275,2275,0
|
|
20231101,190800,124198400,2275,2275,2275,2275,0
|
|
20231101,190700,124198400,2275,2275,2275,2275,0
|
|
20231101,190600,124198400,2275,2275,2275,2275,0
|
|
20231101,190500,124198400,2275,2275,2275,2275,0
|
|
20231101,190400,124198400,2275,2275,2275,2275,0
|
|
20231101,190300,124198400,2275,2275,2275,2275,0
|
|
20231101,190200,124198400,2275,2275,2275,2275,0
|
|
20231101,190100,124198400,2275,2275,2275,2275,0
|
|
20231101,190000,124198400,2275,2275,2275,2275,0
|
|
20231101,185900,124198400,2275,2275,2275,2275,0
|
|
20231101,185800,124198400,2275,2275,2275,2275,0
|
|
20231101,185700,124198400,2275,2275,2275,2275,0
|
|
20231101,185600,124198400,2275,2275,2275,2275,0
|
|
20231101,185500,124198400,2275,2275,2275,2275,0
|
|
20231101,185400,124198400,2275,2275,2275,2275,0
|
|
20231101,185300,124198400,2275,2275,2275,2275,0
|
|
20231101,185200,124198400,2275,2275,2275,2275,0
|
|
20231101,185100,124198400,2275,2275,2275,2275,0
|
|
20231101,185000,124198400,2275,2275,2275,2275,0
|
|
20231101,184900,124198400,2275,2275,2275,2275,0
|
|
20231101,184800,124198400,2275,2275,2275,2275,0
|
|
20231101,184700,124198400,2275,2275,2275,2275,0
|
|
20231101,184600,124198400,2275,2275,2275,2275,0
|
|
20231101,184500,124198400,2275,2275,2275,2275,0
|
|
20231101,184400,124198400,2275,2275,2275,2275,3184
|
|
20231101,184300,124198400,2275,2275,2275,2275,0
|
|
20231101,184200,124198400,2275,2275,2275,2275,0
|
|
20231101,184100,124198400,2275,2275,2275,2275,0
|
|
20231101,184000,124198400,2275,2275,2275,2275,0
|
|
20231101,183900,124198400,2275,2275,2275,2275,0
|
|
20231101,183800,124198400,2275,2275,2275,2275,0
|
|
20231101,183700,124198400,2275,2275,2275,2275,0
|
|
20231101,183600,124198400,2275,2275,2275,2275,0
|
|
20231101,183500,124198400,2275,2275,2275,2275,0
|
|
20231101,183400,124198400,2275,2275,2275,2275,0
|
|
20231101,183300,124198400,2275,2275,2275,2275,0
|
|
20231101,183200,124198400,2275,2275,2275,2275,0
|
|
20231101,183100,124198400,2275,2275,2275,2275,0
|
|
20231101,183000,124198400,2275,2275,2275,2275,0
|
|
20231101,182900,124198400,2275,2275,2275,2275,0
|
|
20231101,182800,124198400,2275,2275,2275,2275,0
|
|
20231101,182700,124198400,2275,2275,2275,2275,0
|
|
20231101,182600,124198400,2275,2275,2275,2275,0
|
|
20231101,182500,124198400,2275,2275,2275,2275,0
|
|
20231101,182400,124198400,2275,2275,2275,2275,0
|
|
20231101,182300,124198400,2275,2275,2275,2275,0
|
|
20231101,182200,124198400,2275,2275,2275,2275,0
|
|
20231101,182100,124198400,2275,2275,2275,2275,0
|
|
20231101,182000,124198400,2275,2275,2275,2275,0
|
|
20231101,181900,124198400,2275,2275,2275,2275,0
|
|
20231101,181800,124198400,2275,2275,2275,2275,0
|
|
20231101,181700,124198400,2275,2275,2275,2275,0
|
|
20231101,181600,124198400,2275,2275,2275,2275,0
|
|
20231101,181500,124198400,2275,2275,2275,2275,0
|
|
20231101,181400,124198400,2275,2275,2275,2275,3184
|
|
20231101,181300,124198400,2275,2275,2275,2275,0
|
|
20231101,181200,124198400,2275,2275,2275,2275,0
|
|
20231101,181100,124198400,2275,2275,2275,2275,0
|
|
20231101,181000,124198400,2275,2275,2275,2275,0
|
|
20231101,180900,124198400,2275,2275,2275,2275,0
|
|
20231101,180800,124198400,2275,2275,2275,2275,0
|
|
20231101,180700,124198400,2275,2275,2275,2275,0
|
|
20231101,180600,124198400,2275,2275,2275,2275,0
|
|
20231101,180500,124198400,2275,2275,2275,2275,0
|
|
20231101,180400,124198400,2275,2275,2275,2275,0
|
|
20231101,180300,124198400,2275,2275,2275,2275,0
|
|
20231101,180200,124198400,2275,2275,2275,2275,0
|
|
20231101,180100,124198400,2275,2275,2275,2275,0
|
|
20231101,180000,124198400,2275,2275,2275,2275,0
|
|
20231101,175900,124198400,2275,2275,2275,2275,0
|
|
20231101,175800,124198400,2275,2275,2275,2275,0
|
|
20231101,175700,124198400,2275,2275,2275,2275,0
|
|
20231101,175600,124198400,2275,2275,2275,2275,0
|
|
20231101,175500,124198400,2275,2275,2275,2275,0
|
|
20231101,175400,124198400,2275,2275,2275,2275,0
|
|
20231101,175300,124198400,2275,2275,2275,2275,0
|
|
20231101,175200,124198400,2275,2275,2275,2275,0
|
|
20231101,175100,124198400,2275,2275,2275,2275,0
|
|
20231101,175000,124198400,2275,2275,2275,2275,0
|
|
20231101,174900,124198400,2275,2275,2275,2275,0
|
|
20231101,174800,124198400,2275,2275,2275,2275,0
|
|
20231101,174700,124198400,2275,2275,2275,2275,0
|
|
20231101,174600,124198400,2275,2275,2275,2275,0
|
|
20231101,174500,124198400,2275,2275,2275,2275,0
|
|
20231101,174400,124198400,2275,2275,2275,2275,3184
|
|
20231101,174300,124198400,2275,2275,2275,2275,0
|
|
20231101,174200,124198400,2275,2275,2275,2275,0
|
|
20231101,174100,124198400,2275,2275,2275,2275,0
|
|
20231101,174000,124198400,2275,2275,2275,2275,0
|
|
20231101,173900,124198400,2275,2275,2275,2275,0
|
|
20231101,173800,124198400,2275,2275,2275,2275,0
|
|
20231101,173700,124198400,2275,2275,2275,2275,0
|
|
20231101,173600,124198400,2275,2275,2275,2275,0
|
|
20231101,173500,124198400,2275,2275,2275,2275,0
|
|
20231101,173400,124198400,2275,2275,2275,2275,0
|
|
20231101,173300,124198400,2275,2275,2275,2275,0
|
|
20231101,173200,124198400,2275,2275,2275,2275,0
|
|
20231101,173100,124198400,2275,2275,2275,2275,0
|
|
20231101,173000,124198400,2275,2275,2275,2275,0
|
|
20231101,172900,124198400,2275,2275,2275,2275,0
|
|
20231101,172800,124198400,2275,2275,2275,2275,0
|
|
20231101,172700,124198400,2275,2275,2275,2275,0
|
|
20231101,172600,124198400,2275,2275,2275,2275,0
|
|
20231101,172500,124198400,2275,2275,2275,2275,0
|
|
20231101,172400,124198400,2275,2275,2275,2275,0
|
|
20231101,172300,124198400,2275,2275,2275,2275,0
|
|
20231101,172200,124198400,2275,2275,2275,2275,0
|
|
20231101,172100,124198400,2275,2275,2275,2275,0
|
|
20231101,172000,124198400,2275,2275,2275,2275,0
|
|
20231101,171900,124198400,2275,2275,2275,2275,0
|
|
20231101,171800,124198400,2275,2275,2275,2275,0
|
|
20231101,171700,124198400,2275,2275,2275,2275,0
|
|
20231101,171600,124198400,2275,2275,2275,2275,0
|
|
20231101,171500,124198400,2275,2275,2275,2275,0
|
|
20231101,171400,124198400,2275,2275,2275,2275,3184
|
|
20231101,171300,124198400,2275,2275,2275,2275,0
|
|
20231101,171200,124198400,2275,2275,2275,2275,0
|
|
20231101,171100,124198400,2275,2275,2275,2275,0
|
|
20231101,171000,124198400,2275,2275,2275,2275,0
|
|
20231101,170900,124198400,2275,2275,2275,2275,0
|
|
20231101,170800,124198400,2275,2275,2275,2275,0
|
|
20231101,170700,124198400,2275,2275,2275,2275,0
|
|
20231101,170600,124198400,2275,2275,2275,2275,0
|
|
20231101,170500,124198400,2275,2275,2275,2275,0
|
|
20231101,170400,124198400,2275,2275,2275,2275,0
|
|
20231101,170300,124198400,2275,2275,2275,2275,0
|
|
20231101,170200,124198400,2275,2275,2275,2275,0
|
|
20231101,170100,124198400,2275,2275,2275,2275,0
|
|
20231101,170000,124198400,2275,2275,2275,2275,0
|
|
20231101,165900,124198400,2275,2275,2275,2275,0
|
|
20231101,165800,124198400,2275,2275,2275,2275,0
|
|
20231101,165700,124198400,2275,2275,2275,2275,0
|
|
20231101,165600,124198400,2275,2275,2275,2275,0
|
|
20231101,165500,124198400,2275,2275,2275,2275,0
|
|
20231101,165400,124198400,2275,2275,2275,2275,0
|
|
20231101,165300,124198400,2275,2275,2275,2275,0
|
|
20231101,165200,124198400,2275,2275,2275,2275,0
|
|
20231101,165100,124198400,2275,2275,2275,2275,0
|
|
20231101,165000,124198400,2275,2275,2275,2275,0
|
|
20231101,164900,124198400,2275,2275,2275,2275,0
|
|
20231101,164800,124198400,2275,2275,2275,2275,0
|
|
20231101,164700,124198400,2275,2275,2275,2275,0
|
|
20231101,164600,124198400,2275,2275,2275,2275,0
|
|
20231101,164500,124198400,2275,2275,2275,2275,0
|
|
20231101,164400,124198400,2275,2275,2275,2275,3184
|
|
20231101,164300,124198400,2275,2275,2275,2275,0
|
|
20231101,164200,124198400,2275,2275,2275,2275,0
|
|
20231101,164100,124198400,2275,2275,2275,2275,0
|
|
20231101,164000,124198400,2275,2275,2275,2275,0
|
|
20231101,163900,124198400,2275,2275,2275,2275,0
|
|
20231101,163800,124198400,2275,2275,2275,2275,0
|
|
20231101,163700,124198400,2275,2275,2275,2275,0
|
|
20231101,163600,124198400,2275,2275,2275,2275,0
|
|
20231101,163500,124198400,2275,2275,2275,2275,0
|
|
20231101,163400,124198400,2275,2275,2275,2275,0
|
|
20231101,163300,124198400,2275,2275,2275,2275,0
|
|
20231101,163200,124198400,2275,2275,2275,2275,0
|
|
20231101,163100,124198400,2275,2275,2275,2275,0
|
|
20231101,163000,124198400,2275,2275,2275,2275,0
|
|
20231101,162900,124198400,2275,2275,2275,2275,0
|
|
20231101,162800,124198400,2275,2275,2275,2275,0
|
|
20231101,162700,124198400,2275,2275,2275,2275,0
|
|
20231101,162600,124198400,2275,2275,2275,2275,0
|
|
20231101,162500,124198400,2275,2275,2275,2275,0
|
|
20231101,162400,124198400,2275,2275,2275,2275,0
|
|
20231101,162300,124198400,2275,2275,2275,2275,0
|
|
20231101,162200,124198400,2275,2275,2275,2275,0
|
|
20231101,162100,124198400,2275,2275,2275,2275,0
|
|
20231101,162000,124198400,2275,2275,2275,2275,0
|
|
20231101,161900,124198400,2275,2275,2275,2275,0
|
|
20231101,161800,124198400,2275,2275,2275,2275,0
|
|
20231101,161700,124198400,2275,2275,2275,2275,0
|
|
20231101,161600,124198400,2275,2275,2275,2275,0
|
|
20231101,161500,124198400,2275,2275,2275,2275,0
|
|
20231101,161400,124198400,2275,2275,2275,2275,3184
|
|
20231101,161300,124198400,2275,2275,2275,2275,0
|
|
20231101,161200,124198400,2275,2275,2275,2275,0
|
|
20231101,161100,124198400,2275,2275,2275,2275,0
|
|
20231101,161000,124198400,2275,2275,2275,2275,0
|
|
20231101,160900,124198400,2275,2275,2275,2275,0
|
|
20231101,160800,124198400,2275,2275,2275,2275,0
|
|
20231101,160700,124198400,2275,2275,2275,2275,0
|
|
20231101,160600,124198400,2275,2275,2275,2275,0
|
|
20231101,160500,124198400,2275,2275,2275,2275,0
|
|
20231101,160400,124198400,2275,2275,2275,2275,0
|
|
20231101,160300,124198400,2275,2275,2275,2275,0
|
|
20231101,160200,124198400,2275,2275,2275,2275,0
|
|
20231101,160100,124198400,2275,2275,2275,2275,0
|
|
20231101,160000,124198400,2275,2275,2275,2275,0
|
|
20231101,155900,124198400,2275,2275,2275,2275,0
|
|
20231101,155800,124198400,2275,2275,2275,2275,0
|
|
20231101,155700,124198400,2275,2275,2275,2275,0
|
|
20231101,155600,124198400,2275,2275,2275,2275,0
|
|
20231101,155500,124198400,2275,2275,2275,2275,0
|
|
20231101,155400,124198400,2275,2275,2275,2275,0
|
|
20231101,155300,124198400,2275,2275,2275,2275,0
|
|
20231101,155200,124198400,2275,2275,2275,2275,0
|
|
20231101,155100,124198400,2275,2275,2275,2275,0
|
|
20231101,155000,124198400,2275,2275,2275,2275,0
|
|
20231101,154900,124198400,2275,2275,2275,2275,0
|
|
20231101,154800,124198400,2275,2275,2275,2275,0
|
|
20231101,154700,124198400,2275,2275,2275,2275,0
|
|
20231101,154600,124198400,2275,2275,2275,2275,0
|
|
20231101,154500,124198400,2275,2275,2275,2275,0
|
|
20231101,154400,124198400,2275,2275,2275,2275,3184
|
|
20231101,154300,124198400,2275,2275,2275,2275,0
|
|
20231101,154200,124198400,2275,2275,2275,2275,0
|
|
20231101,154100,124198400,2275,2275,2275,2275,0
|
|
20231101,154000,124198400,2275,2275,2275,2275,0
|
|
20231101,153900,124198400,2275,2275,2275,2275,0
|
|
20231101,153800,124198400,2275,2275,2275,2275,0
|
|
20231101,153700,124198400,2275,2275,2275,2275,0
|
|
20231101,153600,124198400,2275,2275,2275,2275,0
|
|
20231101,153500,124198400,2275,2275,2275,2275,0
|
|
20231101,153400,124198400,2275,2275,2275,2275,0
|
|
20231101,153300,124198400,2275,2275,2275,2275,0
|
|
20231101,153200,124198400,2275,2275,2275,2275,0
|
|
20231101,153100,124198400,2275,2275,2275,2275,0
|
|
20231101,153000,124198400,2275,2275,2275,2275,3184
|
|
20231101,152900,116954800,2275,2275,2275,2275,0
|
|
20231101,152800,116954800,2275,2275,2275,2275,0
|
|
20231101,152700,116954800,2275,2275,2275,2275,0
|
|
20231101,152600,116954800,2275,2275,2275,2275,0
|
|
20231101,152500,116954800,2275,2275,2275,2275,0
|
|
20231101,152400,116954800,2275,2275,2275,2275,0
|
|
20231101,152300,116954800,2275,2275,2275,2275,0
|
|
20231101,152200,116954800,2275,2275,2275,2275,0
|
|
20231101,152100,116954800,2275,2275,2275,2275,0
|
|
20231101,152000,116954800,2275,2275,2275,2275,0
|
|
20231101,151900,116954800,2275,2270,2275,2270,27
|
|
20231101,151800,116893460,2275,2275,2275,2270,4
|
|
20231101,151700,116884365,2275,2270,2275,2270,67
|
|
20231101,151600,116732270,2270,2275,2275,2270,3
|
|
20231101,151500,116725450,2270,2270,2270,2270,0
|
|
20231101,151400,116725450,2270,2270,2270,2270,0
|
|
20231101,151300,116725450,2270,2270,2270,2270,35
|
|
20231101,151200,116646000,2270,2270,2270,2270,1
|
|
20231101,151100,116643730,2270,2275,2275,2270,12
|
|
20231101,151000,116616460,2280,2280,2280,2280,0
|
|
20231101,150900,116616460,2280,2280,2280,2280,1
|
|
20231101,150800,116614180,2270,2280,2280,2270,2
|
|
20231101,150700,116609630,2280,2270,2280,2270,499
|
|
20231101,150600,115476890,2270,2270,2270,2270,247
|
|
20231101,150500,114916200,2280,2275,2280,2275,3
|
|
20231101,150400,114909370,2275,2275,2275,2275,0
|
|
20231101,150300,114909370,2275,2275,2275,2275,0
|
|
20231101,150200,114909370,2275,2270,2275,2270,4
|
|
20231101,150100,114900285,2270,2280,2280,2270,8
|
|
20231101,150000,114882065,2280,2280,2280,2280,1
|
|
20231101,145900,114879785,2270,2270,2270,2270,21
|
|
20231101,145800,114832115,2270,2270,2270,2270,0
|
|
20231101,145700,114832115,2270,2270,2270,2270,0
|
|
20231101,145600,114832115,2270,2275,2275,2270,768
|
|
20231101,145500,113084920,2275,2280,2280,2270,10
|
|
20231101,145400,113062150,2280,2270,2280,2270,7
|
|
20231101,145300,113046250,2280,2280,2280,2270,4
|
|
20231101,145200,113037140,2280,2280,2280,2280,1
|
|
20231101,145100,113034860,2270,2270,2270,2270,10
|
|
20231101,145000,113012160,2270,2280,2280,2270,2
|
|
20231101,144900,113007610,2280,2280,2280,2280,0
|
|
20231101,144800,113007610,2280,2280,2280,2280,0
|
|
20231101,144700,113007610,2280,2280,2280,2280,0
|
|
20231101,144600,113007610,2280,2280,2280,2280,0
|
|
20231101,144500,113007610,2280,2280,2280,2280,0
|
|
20231101,144400,113007610,2280,2280,2280,2280,0
|
|
20231101,144300,113007610,2280,2280,2280,2280,20
|
|
20231101,144200,112962010,2280,2280,2280,2280,0
|
|
20231101,144100,112962010,2280,2280,2280,2280,1
|
|
20231101,144000,112959730,2270,2270,2270,2270,0
|
|
20231101,143900,112959730,2270,2270,2270,2270,0
|
|
20231101,143800,112959730,2270,2270,2270,2270,0
|
|
20231101,143700,112959730,2270,2270,2270,2270,0
|
|
20231101,143600,112959730,2270,2270,2270,2270,10
|
|
20231101,143500,112937030,2275,2275,2275,2275,352
|
|
20231101,143400,112136230,2270,2270,2270,2270,0
|
|
20231101,143300,112136230,2270,2270,2270,2270,236
|
|
20231101,143200,111600510,2270,2270,2270,2270,0
|
|
20231101,143100,111600510,2270,2270,2270,2270,0
|
|
20231101,143000,111600510,2270,2270,2270,2270,0
|
|
20231101,142900,111600510,2270,2260,2270,2260,1384
|
|
20231101,142800,108472660,2270,2270,2270,2270,1
|
|
20231101,142700,108470390,2260,2260,2260,2260,12
|
|
20231101,142600,108443270,2270,2270,2270,2270,0
|
|
20231101,142500,108443270,2270,2260,2270,2260,506
|
|
20231101,142400,107299690,2275,2270,2275,2260,16
|
|
20231101,142300,107263485,2275,2275,2275,2275,0
|
|
20231101,142200,107263485,2275,2275,2275,2275,0
|
|
20231101,142100,107263485,2275,2275,2275,2275,42
|
|
20231101,142000,107167935,2275,2270,2275,2270,3
|
|
20231101,141900,107161120,2270,2270,2270,2270,0
|
|
20231101,141800,107161120,2270,2270,2270,2270,0
|
|
20231101,141700,107161120,2270,2270,2270,2270,495
|
|
20231101,141600,106037470,2270,2270,2270,2270,0
|
|
20231101,141500,106037470,2270,2270,2270,2270,0
|
|
20231101,141400,106037470,2270,2270,2270,2270,0
|
|
20231101,141300,106037470,2270,2270,2270,2270,1593
|
|
20231101,141200,102421360,2270,2270,2270,2270,5
|
|
20231101,141100,102410010,2275,2270,2275,2270,594
|
|
20231101,141000,101058670,2270,2270,2270,2270,1
|
|
20231101,140900,101056400,2260,2265,2265,2260,1220
|
|
20231101,140800,98298600,2270,2270,2270,2270,0
|
|
20231101,140700,98298600,2270,2270,2270,2270,0
|
|
20231101,140600,98298600,2270,2270,2270,2270,1
|
|
20231101,140500,98296330,2270,2270,2270,2270,0
|
|
20231101,140400,98296330,2270,2270,2270,2270,0
|
|
20231101,140300,98296330,2270,2270,2270,2270,0
|
|
20231101,140200,98296330,2270,2270,2270,2270,0
|
|
20231101,140100,98296330,2270,2270,2270,2270,0
|
|
20231101,140000,98296330,2270,2270,2270,2270,0
|
|
20231101,135900,98296330,2270,2270,2270,2270,0
|
|
20231101,135800,98296330,2270,2270,2270,2270,0
|
|
20231101,135700,98296330,2270,2270,2270,2270,0
|
|
20231101,135600,98296330,2270,2270,2270,2270,0
|
|
20231101,135500,98296330,2270,2270,2270,2270,0
|
|
20231101,135400,98296330,2270,2270,2270,2270,71
|
|
20231101,135300,98135160,2270,2270,2270,2260,306
|
|
20231101,135200,97443460,2270,2270,2270,2270,0
|
|
20231101,135100,97443460,2270,2270,2270,2270,0
|
|
20231101,135000,97443460,2270,2270,2270,2270,0
|
|
20231101,134900,97443460,2270,2270,2270,2270,0
|
|
20231101,134800,97443460,2270,2270,2270,2270,0
|
|
20231101,134700,97443460,2270,2270,2270,2270,0
|
|
20231101,134600,97443460,2270,2270,2270,2270,10
|
|
20231101,134500,97420760,2270,2270,2270,2270,0
|
|
20231101,134400,97420760,2270,2270,2270,2270,0
|
|
20231101,134300,97420760,2270,2270,2270,2270,0
|
|
20231101,134200,97420760,2270,2270,2270,2270,9
|
|
20231101,134100,97400330,2270,2270,2270,2270,0
|
|
20231101,134000,97400330,2270,2270,2270,2270,0
|
|
20231101,133900,97400330,2270,2270,2270,2270,1
|
|
20231101,133800,97398060,2275,2275,2275,2275,3
|
|
20231101,133700,97391235,2275,2275,2275,2275,100
|
|
20231101,133600,97163735,2275,2275,2275,2275,0
|
|
20231101,133500,97163735,2275,2275,2275,2275,0
|
|
20231101,133400,97163735,2275,2275,2275,2275,0
|
|
20231101,133300,97163735,2275,2275,2275,2275,0
|
|
20231101,133200,97163735,2275,2275,2275,2275,3
|
|
20231101,133100,97156910,2275,2275,2275,2275,0
|
|
20231101,133000,97156910,2275,2275,2275,2275,0
|
|
20231101,132900,97156910,2275,2275,2275,2275,0
|
|
20231101,132800,97156910,2275,2275,2275,2275,5
|
|
20231101,132700,97145535,2275,2275,2275,2275,1
|
|
20231101,132600,97143260,2260,2275,2275,2260,21
|
|
20231101,132500,97095740,2275,2275,2275,2275,0
|
|
20231101,132400,97095740,2275,2275,2275,2275,0
|
|
20231101,132300,97095740,2275,2275,2275,2275,0
|
|
20231101,132200,97095740,2275,2275,2275,2275,0
|
|
20231101,132100,97095740,2275,2275,2275,2275,0
|
|
20231101,132000,97095740,2275,2275,2275,2275,0
|
|
20231101,131900,97095740,2275,2275,2275,2275,0
|
|
20231101,131800,97095740,2275,2275,2275,2275,0
|
|
20231101,131700,97095740,2275,2275,2275,2275,0
|
|
20231101,131600,97095740,2275,2265,2275,2265,296
|
|
20231101,131500,96425270,2265,2265,2265,2265,0
|
|
20231101,131400,96425270,2265,2265,2265,2265,209
|
|
20231101,131300,95951885,2270,2270,2270,2270,5
|
|
20231101,131200,95940535,2270,2270,2270,2270,230
|
|
20231101,131100,95418435,2270,2270,2270,2270,0
|
|
20231101,131000,95418435,2270,2270,2270,2270,0
|
|
20231101,130900,95418435,2270,2270,2270,2270,0
|
|
20231101,130800,95418435,2270,2270,2270,2270,0
|
|
20231101,130700,95418435,2270,2270,2270,2270,0
|
|
20231101,130600,95418435,2270,2270,2270,2270,0
|
|
20231101,130500,95418435,2270,2270,2270,2270,4
|
|
20231101,130400,95409355,2265,2265,2265,2265,0
|
|
20231101,130300,95409355,2265,2265,2265,2265,0
|
|
20231101,130200,95409355,2265,2265,2265,2265,0
|
|
20231101,130100,95409355,2265,2265,2265,2265,0
|
|
20231101,130000,95409355,2265,2265,2265,2265,0
|
|
20231101,125900,95409355,2265,2265,2265,2265,0
|
|
20231101,125800,95409355,2265,2265,2265,2265,0
|
|
20231101,125700,95409355,2265,2265,2265,2265,97
|
|
20231101,125600,95189650,2265,2265,2265,2265,0
|
|
20231101,125500,95189650,2265,2265,2265,2265,0
|
|
20231101,125400,95189650,2265,2270,2270,2265,56
|
|
20231101,125300,95062800,2275,2270,2275,2270,6
|
|
20231101,125200,95049175,2270,2270,2270,2270,0
|
|
20231101,125100,95049175,2270,2275,2275,2270,2780
|
|
20231101,125000,88737260,2280,2280,2280,2280,0
|
|
20231101,124900,88737260,2280,2280,2280,2280,0
|
|
20231101,124800,88737260,2280,2280,2280,2280,903
|
|
20231101,124700,86678420,2290,2290,2290,2290,56
|
|
20231101,124600,86550180,2290,2290,2290,2290,0
|
|
20231101,124500,86550180,2290,2290,2290,2290,0
|
|
20231101,124400,86550180,2290,2290,2290,2290,1
|
|
20231101,124300,86547890,2290,2290,2290,2290,0
|
|
20231101,124200,86547890,2290,2290,2290,2290,0
|
|
20231101,124100,86547890,2290,2290,2290,2290,5
|
|
20231101,124000,86536440,2290,2290,2290,2290,0
|
|
20231101,123900,86536440,2290,2290,2290,2290,0
|
|
20231101,123800,86536440,2290,2280,2290,2280,419
|
|
20231101,123700,85581110,2290,2290,2290,2290,1
|
|
20231101,123600,85578820,2280,2280,2280,2280,0
|
|
20231101,123500,85578820,2280,2280,2280,2280,5
|
|
20231101,123400,85567420,2290,2290,2290,2290,0
|
|
20231101,123300,85567420,2290,2290,2290,2290,0
|
|
20231101,123200,85567420,2290,2285,2290,2285,25
|
|
20231101,123100,85510290,2285,2285,2285,2285,0
|
|
20231101,123000,85510290,2285,2280,2285,2280,699
|
|
20231101,122900,83914295,2275,2275,2275,2275,0
|
|
20231101,122800,83914295,2275,2280,2280,2275,66
|
|
20231101,122700,83764125,2280,2280,2280,2280,30
|
|
20231101,122600,83695725,2280,2280,2280,2280,0
|
|
20231101,122500,83695725,2280,2280,2280,2280,65
|
|
20231101,122400,83547525,2285,2285,2285,2285,0
|
|
20231101,122300,83547525,2285,2285,2285,2285,0
|
|
20231101,122200,83547525,2285,2285,2285,2285,0
|
|
20231101,122100,83547525,2285,2285,2285,2285,1
|
|
20231101,122000,83545240,2280,2280,2280,2280,6
|
|
20231101,121900,83531560,2280,2280,2280,2280,108
|
|
20231101,121800,83285320,2280,2280,2280,2280,0
|
|
20231101,121700,83285320,2280,2280,2280,2280,0
|
|
20231101,121600,83285320,2280,2280,2280,2280,0
|
|
20231101,121500,83285320,2280,2280,2280,2280,1
|
|
20231101,121400,83283040,2285,2285,2285,2285,0
|
|
20231101,121300,83283040,2285,2285,2285,2285,0
|
|
20231101,121200,83283040,2285,2285,2285,2285,0
|
|
20231101,121100,83283040,2285,2285,2285,2285,0
|
|
20231101,121000,83283040,2285,2285,2285,2285,8
|
|
20231101,120900,83264760,2285,2285,2285,2285,0
|
|
20231101,120800,83264760,2285,2285,2285,2285,0
|
|
20231101,120700,83264760,2285,2285,2285,2285,0
|
|
20231101,120600,83264760,2285,2285,2285,2285,0
|
|
20231101,120500,83264760,2285,2285,2285,2285,0
|
|
20231101,120400,83264760,2285,2285,2285,2285,0
|
|
20231101,120300,83264760,2285,2285,2285,2285,0
|
|
20231101,120200,83264760,2285,2285,2285,2285,0
|
|
20231101,120100,83264760,2285,2285,2285,2285,0
|
|
20231101,120000,83264760,2285,2285,2285,2285,0
|
|
20231101,115900,83264760,2285,2285,2285,2285,0
|
|
20231101,115800,83264760,2285,2285,2285,2285,0
|
|
20231101,115700,83264760,2285,2285,2285,2285,0
|
|
20231101,115600,83264760,2285,2285,2285,2285,0
|
|
20231101,115500,83264760,2285,2285,2285,2285,0
|
|
20231101,115400,83264760,2285,2285,2285,2285,0
|
|
20231101,115300,83264760,2285,2285,2285,2285,0
|
|
20231101,115200,83264760,2285,2285,2285,2285,579
|
|
20231101,115100,81941745,2285,2280,2285,2280,578
|
|
20231101,115000,80621190,2285,2285,2285,2285,0
|
|
20231101,114900,80621190,2285,2280,2285,2280,580
|
|
20231101,114800,79296115,2270,2270,2270,2270,0
|
|
20231101,114700,79296115,2270,2270,2270,2270,65
|
|
20231101,114600,79148565,2270,2270,2270,2270,41
|
|
20231101,114500,79055495,2285,2270,2285,2270,588
|
|
20231101,114400,77712890,2270,2270,2270,2270,5
|
|
20231101,114300,77701540,2270,2270,2270,2270,162
|
|
20231101,114200,77333800,2280,2280,2280,2280,1
|
|
20231101,114100,77331520,2265,2265,2265,2265,0
|
|
20231101,114000,77331520,2265,2265,2265,2265,0
|
|
20231101,113900,77331520,2265,2270,2270,2265,60
|
|
20231101,113800,77195420,2280,2280,2280,2280,587
|
|
20231101,113700,75857060,2280,2280,2280,2280,587
|
|
20231101,113600,74518700,2280,2280,2280,2280,0
|
|
20231101,113500,74518700,2280,2280,2280,2280,0
|
|
20231101,113400,74518700,2280,2280,2280,2280,0
|
|
20231101,113300,74518700,2280,2280,2280,2280,1078
|
|
20231101,113200,72060860,2265,2265,2265,2265,0
|
|
20231101,113100,72060860,2265,2270,2270,2265,41
|
|
20231101,113000,71967905,2280,2280,2280,2280,0
|
|
20231101,112900,71967905,2280,2280,2280,2280,0
|
|
20231101,112800,71967905,2280,2280,2280,2280,0
|
|
20231101,112700,71967905,2280,2280,2280,2280,0
|
|
20231101,112600,71967905,2280,2280,2280,2280,0
|
|
20231101,112500,71967905,2280,2280,2280,2280,0
|
|
20231101,112400,71967905,2280,2280,2280,2280,0
|
|
20231101,112300,71967905,2280,2280,2280,2280,0
|
|
20231101,112200,71967905,2280,2265,2280,2265,5
|
|
20231101,112100,71956565,2265,2265,2265,2265,0
|
|
20231101,112000,71956565,2265,2280,2280,2265,110
|
|
20231101,111900,71705915,2280,2280,2280,2280,0
|
|
20231101,111800,71705915,2280,2280,2285,2280,1721
|
|
20231101,111700,67779535,2285,2285,2285,2285,0
|
|
20231101,111600,67779535,2285,2285,2285,2285,0
|
|
20231101,111500,67779535,2285,2285,2285,2285,0
|
|
20231101,111400,67779535,2285,2285,2285,2285,89
|
|
20231101,111300,67576170,2280,2280,2280,2280,690
|
|
20231101,111200,66002970,2280,2280,2280,2280,0
|
|
20231101,111100,66002970,2280,2280,2280,2280,0
|
|
20231101,111000,66002970,2280,2280,2280,2280,0
|
|
20231101,110900,66002970,2280,2280,2280,2280,50
|
|
20231101,110800,65888970,2275,2275,2275,2275,0
|
|
20231101,110700,65888970,2275,2275,2275,2275,50
|
|
20231101,110600,65775220,2255,2255,2255,2255,0
|
|
20231101,110500,65775220,2255,2255,2255,2255,0
|
|
20231101,110400,65775220,2255,2255,2255,2255,0
|
|
20231101,110300,65775220,2255,2255,2255,2255,0
|
|
20231101,110200,65775220,2255,2270,2275,2255,2488
|
|
20231101,110100,60120045,2270,2260,2270,2260,739
|
|
20231101,110000,58448570,2260,2260,2260,2260,10
|
|
20231101,105900,58425970,2260,2265,2265,2260,535
|
|
20231101,105800,57214370,2265,2265,2265,2265,0
|
|
20231101,105700,57214370,2265,2265,2265,2265,0
|
|
20231101,105600,57214370,2265,2265,2265,2265,725
|
|
20231101,105500,55572245,2265,2265,2265,2265,0
|
|
20231101,105400,55572245,2265,2265,2265,2265,5
|
|
20231101,105300,55560920,2265,2270,2270,2265,767
|
|
20231101,105200,53820435,2280,2280,2280,2280,2
|
|
20231101,105100,53815875,2280,2280,2280,2280,0
|
|
20231101,105000,53815875,2280,2280,2280,2280,0
|
|
20231101,104900,53815875,2280,2280,2280,2280,0
|
|
20231101,104800,53815875,2280,2280,2280,2280,0
|
|
20231101,104700,53815875,2280,2280,2280,2280,0
|
|
20231101,104600,53815875,2280,2280,2280,2280,0
|
|
20231101,104500,53815875,2280,2280,2280,2280,0
|
|
20231101,104400,53815875,2280,2280,2280,2280,3
|
|
20231101,104300,53809035,2280,2280,2280,2280,0
|
|
20231101,104200,53809035,2280,2275,2280,2275,80
|
|
20231101,104100,53626760,2275,2275,2275,2275,0
|
|
20231101,104000,53626760,2275,2275,2275,2275,0
|
|
20231101,103900,53626760,2275,2275,2275,2275,0
|
|
20231101,103800,53626760,2275,2275,2275,2275,1
|
|
20231101,103700,53624485,2265,2265,2265,2265,0
|
|
20231101,103600,53624485,2265,2265,2265,2265,0
|
|
20231101,103500,53624485,2265,2270,2270,2265,656
|
|
20231101,103400,52135895,2260,2260,2260,2260,100
|
|
20231101,103300,51909895,2260,2260,2260,2260,0
|
|
20231101,103200,51909895,2260,2260,2260,2260,0
|
|
20231101,103100,51909895,2260,2260,2260,2260,339
|
|
20231101,103000,51143755,2265,2265,2270,2265,385
|
|
20231101,102900,50270550,2265,2270,2270,2265,207
|
|
20231101,102800,49801660,2270,2275,2275,2270,42
|
|
20231101,102700,49706155,2275,2275,2275,2275,1
|
|
20231101,102600,49703880,2290,2290,2290,2290,0
|
|
20231101,102500,49703880,2290,2290,2290,2290,0
|
|
20231101,102400,49703880,2290,2290,2290,2290,0
|
|
20231101,102300,49703880,2290,2290,2290,2290,0
|
|
20231101,102200,49703880,2290,2285,2290,2285,100
|
|
20231101,102100,49474955,2290,2290,2290,2290,0
|
|
20231101,102000,49474955,2290,2290,2290,2290,30
|
|
20231101,101900,49406255,2295,2295,2295,2295,0
|
|
20231101,101800,49406255,2295,2295,2295,2295,0
|
|
20231101,101700,49406255,2295,2295,2295,2295,2
|
|
20231101,101600,49401665,2295,2295,2295,2295,0
|
|
20231101,101500,49401665,2295,2295,2295,2295,1917
|
|
20231101,101400,45002150,2295,2295,2295,2295,0
|
|
20231101,101300,45002150,2295,2295,2295,2295,0
|
|
20231101,101200,45002150,2295,2295,2295,2295,32
|
|
20231101,101100,44928710,2300,2300,2300,2300,552
|
|
20231101,101000,43659110,2290,2285,2300,2285,3022
|
|
20231101,100900,36739135,2285,2280,2285,2280,573
|
|
20231101,100800,35429850,2280,2280,2280,2280,0
|
|
20231101,100700,35429850,2280,2280,2280,2280,1527
|
|
20231101,100600,31948290,2275,2275,2275,2275,96
|
|
20231101,100500,31729890,2280,2280,2280,2280,0
|
|
20231101,100400,31729890,2280,2280,2280,2280,2602
|
|
20231101,100300,25797330,2280,2280,2280,2280,370
|
|
20231101,100200,24953730,2275,2275,2275,2275,550
|
|
20231101,100100,23702480,2275,2275,2275,2275,0
|
|
20231101,100000,23702480,2275,2275,2275,2275,0
|
|
20231101,095900,23702480,2275,2275,2275,2275,219
|
|
20231101,095800,23204255,2270,2270,2270,2270,0
|
|
20231101,095700,23204255,2270,2270,2270,2270,130
|
|
20231101,095600,22909155,2270,2270,2270,2270,0
|
|
20231101,095500,22909155,2270,2270,2270,2270,18
|
|
20231101,095400,22868295,2270,2265,2270,2265,211
|
|
20231101,095300,22389690,2265,2265,2265,2265,27
|
|
20231101,095200,22328535,2270,2270,2270,2270,2
|
|
20231101,095100,22323995,2270,2270,2270,2270,721
|
|
20231101,095000,20687325,2265,2265,2265,2265,337
|
|
20231101,094900,19924020,2255,2255,2255,2255,0
|
|
20231101,094800,19924020,2255,2255,2255,2255,900
|
|
20231101,094700,17894520,2265,2265,2265,2265,0
|
|
20231101,094600,17894520,2265,2265,2265,2265,0
|
|
20231101,094500,17894520,2265,2265,2265,2265,300
|
|
20231101,094400,17215020,2265,2265,2265,2265,0
|
|
20231101,094300,17215020,2265,2260,2265,2260,947
|
|
20231101,094200,15074795,2265,2265,2265,2265,150
|
|
20231101,094100,14735045,2265,2270,2270,2265,2
|
|
20231101,094000,14730510,2280,2280,2280,2280,0
|
|
20231101,093900,14730510,2280,2260,2280,2260,57
|
|
20231101,093800,14600650,2260,2260,2260,2260,0
|
|
20231101,093700,14600650,2260,2260,2260,2260,5
|
|
20231101,093600,14589350,2275,2280,2280,2275,16
|
|
20231101,093500,14552875,2280,2280,2280,2280,0
|
|
20231101,093400,14552875,2280,2275,2280,2275,16
|
|
20231101,093300,14516420,2280,2280,2280,2280,0
|
|
20231101,093200,14516420,2280,2280,2280,2280,1
|
|
20231101,093100,14514140,2275,2280,2280,2275,13
|
|
20231101,093000,14484550,2280,2275,2280,2275,520
|
|
20231101,092900,13299395,2275,2275,2275,2275,30
|
|
20231101,092800,13231145,2280,2270,2280,2270,407
|
|
20231101,092700,12306640,2270,2270,2270,2270,0
|
|
20231101,092600,12306640,2270,2270,2270,2270,0
|
|
20231101,092500,12306640,2270,2270,2270,2270,0
|
|
20231101,092400,12306640,2270,2270,2270,2270,0
|
|
20231101,092300,12306640,2270,2270,2270,2255,501
|
|
20231101,092200,11172370,2270,2270,2270,2270,20
|
|
20231101,092100,11126970,2270,2270,2270,2270,30
|
|
20231101,092000,11058870,2270,2255,2270,2255,146
|
|
20231101,091900,10729610,2265,2265,2265,2265,0
|
|
20231101,091800,10729610,2265,2270,2270,2265,11
|
|
20231101,091700,10704670,2270,2265,2270,2265,456
|
|
20231101,091600,9670020,2265,2265,2265,2265,200
|
|
20231101,091500,9217020,2265,2265,2265,2265,0
|
|
20231101,091400,9217020,2265,2265,2265,2265,0
|
|
20231101,091300,9217020,2265,2270,2270,2265,28
|
|
20231101,091200,9153490,2270,2270,2270,2270,0
|
|
20231101,091100,9153490,2270,2270,2270,2270,20
|
|
20231101,091000,9108090,2270,2255,2270,2255,317
|
|
20231101,090900,8388590,2265,2265,2265,2265,0
|
|
20231101,090800,8388590,2265,2265,2265,2265,0
|
|
20231101,090700,8388590,2265,2265,2265,2265,952
|
|
20231101,090600,6232310,2265,2265,2265,2265,11
|
|
20231101,090500,6207395,2260,2250,2260,2250,71
|
|
20231101,090400,6047635,2265,2265,2265,2265,1
|
|
20231101,090300,6045370,2250,2265,2270,2250,523
|
|
20231101,090200,4867680,2270,2270,2270,2270,2
|
|
20231101,090100,4863140,2260,2260,2260,2260,121
|
|
20231101,090000,4589680,2270,2245,2270,2245,2044
|