683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,202000,6334550,3505,3505,3505,3505,2
|
|
20231101,201900,6334550,3505,3505,3505,3505,0
|
|
20231101,201800,6334550,3505,3505,3505,3505,0
|
|
20231101,201700,6334550,3505,3505,3505,3505,0
|
|
20231101,201600,6334550,3505,3505,3505,3505,0
|
|
20231101,201500,6334550,3505,3505,3505,3505,0
|
|
20231101,201400,6334550,3505,3505,3505,3505,0
|
|
20231101,201300,6334550,3505,3505,3505,3505,0
|
|
20231101,201200,6334550,3505,3505,3505,3505,0
|
|
20231101,201100,6334550,3505,3505,3505,3505,0
|
|
20231101,201000,6334550,3505,3505,3505,3505,0
|
|
20231101,200900,6334550,3505,3505,3505,3505,0
|
|
20231101,200800,6334550,3505,3505,3505,3505,0
|
|
20231101,200700,6334550,3505,3505,3505,3505,0
|
|
20231101,200600,6334550,3505,3505,3505,3505,0
|
|
20231101,200500,6334550,3505,3505,3505,3505,0
|
|
20231101,200400,6334550,3505,3505,3505,3505,0
|
|
20231101,200300,6334550,3505,3505,3505,3505,0
|
|
20231101,200200,6334550,3505,3505,3505,3505,0
|
|
20231101,200100,6334550,3505,3505,3505,3505,0
|
|
20231101,200000,6334550,3505,3505,3505,3505,0
|
|
20231101,195900,6334550,3505,3505,3505,3505,0
|
|
20231101,195800,6334550,3505,3505,3505,3505,0
|
|
20231101,195700,6334550,3505,3505,3505,3505,0
|
|
20231101,195600,6334550,3505,3505,3505,3505,0
|
|
20231101,195500,6334550,3505,3505,3505,3505,0
|
|
20231101,195400,6334550,3505,3505,3505,3505,0
|
|
20231101,195300,6334550,3505,3505,3505,3505,0
|
|
20231101,195200,6334550,3505,3505,3505,3505,0
|
|
20231101,195100,6334550,3505,3505,3505,3505,0
|
|
20231101,195000,6334550,3505,3505,3505,3505,2
|
|
20231101,194900,6334550,3505,3505,3505,3505,0
|
|
20231101,194800,6334550,3505,3505,3505,3505,0
|
|
20231101,194700,6334550,3505,3505,3505,3505,0
|
|
20231101,194600,6334550,3505,3505,3505,3505,0
|
|
20231101,194500,6334550,3505,3505,3505,3505,0
|
|
20231101,194400,6334550,3505,3505,3505,3505,0
|
|
20231101,194300,6334550,3505,3505,3505,3505,0
|
|
20231101,194200,6334550,3505,3505,3505,3505,0
|
|
20231101,194100,6334550,3505,3505,3505,3505,0
|
|
20231101,194000,6334550,3505,3505,3505,3505,0
|
|
20231101,193900,6334550,3505,3505,3505,3505,0
|
|
20231101,193800,6334550,3505,3505,3505,3505,0
|
|
20231101,193700,6334550,3505,3505,3505,3505,0
|
|
20231101,193600,6334550,3505,3505,3505,3505,0
|
|
20231101,193500,6334550,3505,3505,3505,3505,0
|
|
20231101,193400,6334550,3505,3505,3505,3505,0
|
|
20231101,193300,6334550,3505,3505,3505,3505,0
|
|
20231101,193200,6334550,3505,3505,3505,3505,0
|
|
20231101,193100,6334550,3505,3505,3505,3505,0
|
|
20231101,193000,6334550,3505,3505,3505,3505,0
|
|
20231101,192900,6334550,3505,3505,3505,3505,0
|
|
20231101,192800,6334550,3505,3505,3505,3505,0
|
|
20231101,192700,6334550,3505,3505,3505,3505,0
|
|
20231101,192600,6334550,3505,3505,3505,3505,0
|
|
20231101,192500,6334550,3505,3505,3505,3505,0
|
|
20231101,192400,6334550,3505,3505,3505,3505,0
|
|
20231101,192300,6334550,3505,3505,3505,3505,0
|
|
20231101,192200,6334550,3505,3505,3505,3505,0
|
|
20231101,192100,6334550,3505,3505,3505,3505,0
|
|
20231101,192000,6334550,3505,3505,3505,3505,2
|
|
20231101,191900,6334550,3505,3505,3505,3505,0
|
|
20231101,191800,6334550,3505,3505,3505,3505,0
|
|
20231101,191700,6334550,3505,3505,3505,3505,0
|
|
20231101,191600,6334550,3505,3505,3505,3505,0
|
|
20231101,191500,6334550,3505,3505,3505,3505,0
|
|
20231101,191400,6334550,3505,3505,3505,3505,0
|
|
20231101,191300,6334550,3505,3505,3505,3505,0
|
|
20231101,191200,6334550,3505,3505,3505,3505,0
|
|
20231101,191100,6334550,3505,3505,3505,3505,0
|
|
20231101,191000,6334550,3505,3505,3505,3505,0
|
|
20231101,190900,6334550,3505,3505,3505,3505,0
|
|
20231101,190800,6334550,3505,3505,3505,3505,0
|
|
20231101,190700,6334550,3505,3505,3505,3505,0
|
|
20231101,190600,6334550,3505,3505,3505,3505,0
|
|
20231101,190500,6334550,3505,3505,3505,3505,0
|
|
20231101,190400,6334550,3505,3505,3505,3505,0
|
|
20231101,190300,6334550,3505,3505,3505,3505,0
|
|
20231101,190200,6334550,3505,3505,3505,3505,0
|
|
20231101,190100,6334550,3505,3505,3505,3505,0
|
|
20231101,190000,6334550,3505,3505,3505,3505,0
|
|
20231101,185900,6334550,3505,3505,3505,3505,0
|
|
20231101,185800,6334550,3505,3505,3505,3505,0
|
|
20231101,185700,6334550,3505,3505,3505,3505,0
|
|
20231101,185600,6334550,3505,3505,3505,3505,0
|
|
20231101,185500,6334550,3505,3505,3505,3505,0
|
|
20231101,185400,6334550,3505,3505,3505,3505,0
|
|
20231101,185300,6334550,3505,3505,3505,3505,0
|
|
20231101,185200,6334550,3505,3505,3505,3505,0
|
|
20231101,185100,6334550,3505,3505,3505,3505,0
|
|
20231101,185000,6334550,3505,3505,3505,3505,2
|
|
20231101,184900,6334550,3505,3505,3505,3505,0
|
|
20231101,184800,6334550,3505,3505,3505,3505,0
|
|
20231101,184700,6334550,3505,3505,3505,3505,0
|
|
20231101,184600,6334550,3505,3505,3505,3505,0
|
|
20231101,184500,6334550,3505,3505,3505,3505,0
|
|
20231101,184400,6334550,3505,3505,3505,3505,0
|
|
20231101,184300,6334550,3505,3505,3505,3505,0
|
|
20231101,184200,6334550,3505,3505,3505,3505,0
|
|
20231101,184100,6334550,3505,3505,3505,3505,0
|
|
20231101,184000,6334550,3505,3505,3505,3505,0
|
|
20231101,183900,6334550,3505,3505,3505,3505,0
|
|
20231101,183800,6334550,3505,3505,3505,3505,0
|
|
20231101,183700,6334550,3505,3505,3505,3505,0
|
|
20231101,183600,6334550,3505,3505,3505,3505,0
|
|
20231101,183500,6334550,3505,3505,3505,3505,0
|
|
20231101,183400,6334550,3505,3505,3505,3505,0
|
|
20231101,183300,6334550,3505,3505,3505,3505,0
|
|
20231101,183200,6334550,3505,3505,3505,3505,0
|
|
20231101,183100,6334550,3505,3505,3505,3505,0
|
|
20231101,183000,6334550,3505,3505,3505,3505,0
|
|
20231101,182900,6334550,3505,3505,3505,3505,0
|
|
20231101,182800,6334550,3505,3505,3505,3505,0
|
|
20231101,182700,6334550,3505,3505,3505,3505,0
|
|
20231101,182600,6334550,3505,3505,3505,3505,0
|
|
20231101,182500,6334550,3505,3505,3505,3505,0
|
|
20231101,182400,6334550,3505,3505,3505,3505,0
|
|
20231101,182300,6334550,3505,3505,3505,3505,0
|
|
20231101,182200,6334550,3505,3505,3505,3505,0
|
|
20231101,182100,6334550,3505,3505,3505,3505,0
|
|
20231101,182000,6334550,3505,3505,3505,3505,2
|
|
20231101,181900,6334550,3505,3505,3505,3505,0
|
|
20231101,181800,6334550,3505,3505,3505,3505,0
|
|
20231101,181700,6334550,3505,3505,3505,3505,0
|
|
20231101,181600,6334550,3505,3505,3505,3505,0
|
|
20231101,181500,6334550,3505,3505,3505,3505,0
|
|
20231101,181400,6334550,3505,3505,3505,3505,0
|
|
20231101,181300,6334550,3505,3505,3505,3505,0
|
|
20231101,181200,6334550,3505,3505,3505,3505,0
|
|
20231101,181100,6334550,3505,3505,3505,3505,0
|
|
20231101,181000,6334550,3505,3505,3505,3505,0
|
|
20231101,180900,6334550,3505,3505,3505,3505,0
|
|
20231101,180800,6334550,3505,3505,3505,3505,0
|
|
20231101,180700,6334550,3505,3505,3505,3505,0
|
|
20231101,180600,6334550,3505,3505,3505,3505,0
|
|
20231101,180500,6334550,3505,3505,3505,3505,0
|
|
20231101,180400,6334550,3505,3505,3505,3505,0
|
|
20231101,180300,6334550,3505,3505,3505,3505,0
|
|
20231101,180200,6334550,3505,3505,3505,3505,0
|
|
20231101,180100,6334550,3505,3505,3505,3505,0
|
|
20231101,180000,6334550,3505,3505,3505,3505,0
|
|
20231101,175900,6334550,3505,3505,3505,3505,0
|
|
20231101,175800,6334550,3505,3505,3505,3505,0
|
|
20231101,175700,6334550,3505,3505,3505,3505,0
|
|
20231101,175600,6334550,3505,3505,3505,3505,0
|
|
20231101,175500,6334550,3505,3505,3505,3505,0
|
|
20231101,175400,6334550,3505,3505,3505,3505,0
|
|
20231101,175300,6334550,3505,3505,3505,3505,0
|
|
20231101,175200,6334550,3505,3505,3505,3505,0
|
|
20231101,175100,6334550,3505,3505,3505,3505,0
|
|
20231101,175000,6334550,3505,3505,3505,3505,2
|
|
20231101,174900,6334550,3505,3505,3505,3505,0
|
|
20231101,174800,6334550,3505,3505,3505,3505,0
|
|
20231101,174700,6334550,3505,3505,3505,3505,0
|
|
20231101,174600,6334550,3505,3505,3505,3505,0
|
|
20231101,174500,6334550,3505,3505,3505,3505,0
|
|
20231101,174400,6334550,3505,3505,3505,3505,0
|
|
20231101,174300,6334550,3505,3505,3505,3505,0
|
|
20231101,174200,6334550,3505,3505,3505,3505,0
|
|
20231101,174100,6334550,3505,3505,3505,3505,0
|
|
20231101,174000,6334550,3505,3505,3505,3505,0
|
|
20231101,173900,6334550,3505,3505,3505,3505,0
|
|
20231101,173800,6334550,3505,3505,3505,3505,0
|
|
20231101,173700,6334550,3505,3505,3505,3505,0
|
|
20231101,173600,6334550,3505,3505,3505,3505,0
|
|
20231101,173500,6334550,3505,3505,3505,3505,0
|
|
20231101,173400,6334550,3505,3505,3505,3505,0
|
|
20231101,173300,6334550,3505,3505,3505,3505,0
|
|
20231101,173200,6334550,3505,3505,3505,3505,0
|
|
20231101,173100,6334550,3505,3505,3505,3505,0
|
|
20231101,173000,6334550,3505,3505,3505,3505,0
|
|
20231101,172900,6334550,3505,3505,3505,3505,0
|
|
20231101,172800,6334550,3505,3505,3505,3505,0
|
|
20231101,172700,6334550,3505,3505,3505,3505,0
|
|
20231101,172600,6334550,3505,3505,3505,3505,0
|
|
20231101,172500,6334550,3505,3505,3505,3505,0
|
|
20231101,172400,6334550,3505,3505,3505,3505,0
|
|
20231101,172300,6334550,3505,3505,3505,3505,0
|
|
20231101,172200,6334550,3505,3505,3505,3505,0
|
|
20231101,172100,6334550,3505,3505,3505,3505,0
|
|
20231101,172000,6334550,3505,3505,3505,3505,2
|
|
20231101,171900,6334550,3505,3505,3505,3505,0
|
|
20231101,171800,6334550,3505,3505,3505,3505,0
|
|
20231101,171700,6334550,3505,3505,3505,3505,0
|
|
20231101,171600,6334550,3505,3505,3505,3505,0
|
|
20231101,171500,6334550,3505,3505,3505,3505,0
|
|
20231101,171400,6334550,3505,3505,3505,3505,0
|
|
20231101,171300,6334550,3505,3505,3505,3505,0
|
|
20231101,171200,6334550,3505,3505,3505,3505,0
|
|
20231101,171100,6334550,3505,3505,3505,3505,0
|
|
20231101,171000,6334550,3505,3505,3505,3505,0
|
|
20231101,170900,6334550,3505,3505,3505,3505,0
|
|
20231101,170800,6334550,3505,3505,3505,3505,0
|
|
20231101,170700,6334550,3505,3505,3505,3505,0
|
|
20231101,170600,6334550,3505,3505,3505,3505,0
|
|
20231101,170500,6334550,3505,3505,3505,3505,0
|
|
20231101,170400,6334550,3505,3505,3505,3505,0
|
|
20231101,170300,6334550,3505,3505,3505,3505,0
|
|
20231101,170200,6334550,3505,3505,3505,3505,0
|
|
20231101,170100,6334550,3505,3505,3505,3505,0
|
|
20231101,170000,6334550,3505,3505,3505,3505,0
|
|
20231101,165900,6334550,3505,3505,3505,3505,0
|
|
20231101,165800,6334550,3505,3505,3505,3505,0
|
|
20231101,165700,6334550,3505,3505,3505,3505,0
|
|
20231101,165600,6334550,3505,3505,3505,3505,0
|
|
20231101,165500,6334550,3505,3505,3505,3505,0
|
|
20231101,165400,6334550,3505,3505,3505,3505,0
|
|
20231101,165300,6334550,3505,3505,3505,3505,0
|
|
20231101,165200,6334550,3505,3505,3505,3505,0
|
|
20231101,165100,6334550,3505,3505,3505,3505,0
|
|
20231101,165000,6334550,3505,3505,3505,3505,2
|
|
20231101,164900,6334550,3505,3505,3505,3505,0
|
|
20231101,164800,6334550,3505,3505,3505,3505,0
|
|
20231101,164700,6334550,3505,3505,3505,3505,0
|
|
20231101,164600,6334550,3505,3505,3505,3505,0
|
|
20231101,164500,6334550,3505,3505,3505,3505,0
|
|
20231101,164400,6334550,3505,3505,3505,3505,0
|
|
20231101,164300,6334550,3505,3505,3505,3505,0
|
|
20231101,164200,6334550,3505,3505,3505,3505,0
|
|
20231101,164100,6334550,3505,3505,3505,3505,0
|
|
20231101,164000,6334550,3505,3505,3505,3505,0
|
|
20231101,163900,6334550,3505,3505,3505,3505,0
|
|
20231101,163800,6334550,3505,3505,3505,3505,0
|
|
20231101,163700,6334550,3505,3505,3505,3505,0
|
|
20231101,163600,6334550,3505,3505,3505,3505,0
|
|
20231101,163500,6334550,3505,3505,3505,3505,0
|
|
20231101,163400,6334550,3505,3505,3505,3505,0
|
|
20231101,163300,6334550,3505,3505,3505,3505,0
|
|
20231101,163200,6334550,3505,3505,3505,3505,0
|
|
20231101,163100,6334550,3505,3505,3505,3505,0
|
|
20231101,163000,6334550,3505,3505,3505,3505,0
|
|
20231101,162900,6334550,3505,3505,3505,3505,0
|
|
20231101,162800,6334550,3505,3505,3505,3505,0
|
|
20231101,162700,6334550,3505,3505,3505,3505,0
|
|
20231101,162600,6334550,3505,3505,3505,3505,0
|
|
20231101,162500,6334550,3505,3505,3505,3505,0
|
|
20231101,162400,6334550,3505,3505,3505,3505,0
|
|
20231101,162300,6334550,3505,3505,3505,3505,0
|
|
20231101,162200,6334550,3505,3505,3505,3505,0
|
|
20231101,162100,6334550,3505,3505,3505,3505,0
|
|
20231101,162000,6334550,3505,3505,3505,3505,2
|
|
20231101,161900,6334550,3505,3505,3505,3505,0
|
|
20231101,161800,6334550,3505,3505,3505,3505,0
|
|
20231101,161700,6334550,3505,3505,3505,3505,0
|
|
20231101,161600,6334550,3505,3505,3505,3505,0
|
|
20231101,161500,6334550,3505,3505,3505,3505,0
|
|
20231101,161400,6334550,3505,3505,3505,3505,0
|
|
20231101,161300,6334550,3505,3505,3505,3505,0
|
|
20231101,161200,6334550,3505,3505,3505,3505,0
|
|
20231101,161100,6334550,3505,3505,3505,3505,0
|
|
20231101,161000,6334550,3505,3505,3505,3505,0
|
|
20231101,160900,6334550,3505,3505,3505,3505,0
|
|
20231101,160800,6334550,3505,3505,3505,3505,0
|
|
20231101,160700,6334550,3505,3505,3505,3505,0
|
|
20231101,160600,6334550,3505,3505,3505,3505,0
|
|
20231101,160500,6334550,3505,3505,3505,3505,0
|
|
20231101,160400,6334550,3505,3505,3505,3505,0
|
|
20231101,160300,6334550,3505,3505,3505,3505,0
|
|
20231101,160200,6334550,3505,3505,3505,3505,0
|
|
20231101,160100,6334550,3505,3505,3505,3505,0
|
|
20231101,160000,6334550,3505,3505,3505,3505,0
|
|
20231101,155900,6334550,3505,3505,3505,3505,0
|
|
20231101,155800,6334550,3505,3505,3505,3505,0
|
|
20231101,155700,6334550,3505,3505,3505,3505,0
|
|
20231101,155600,6334550,3505,3505,3505,3505,0
|
|
20231101,155500,6334550,3505,3505,3505,3505,0
|
|
20231101,155400,6334550,3505,3505,3505,3505,0
|
|
20231101,155300,6334550,3505,3505,3505,3505,0
|
|
20231101,155200,6334550,3505,3505,3505,3505,0
|
|
20231101,155100,6334550,3505,3505,3505,3505,0
|
|
20231101,155000,6334550,3505,3505,3505,3505,2
|
|
20231101,154900,6334550,3505,3505,3505,3505,0
|
|
20231101,154800,6334550,3505,3505,3505,3505,0
|
|
20231101,154700,6334550,3505,3505,3505,3505,0
|
|
20231101,154600,6334550,3505,3505,3505,3505,0
|
|
20231101,154500,6334550,3505,3505,3505,3505,0
|
|
20231101,154400,6334550,3505,3505,3505,3505,0
|
|
20231101,154300,6334550,3505,3505,3505,3505,0
|
|
20231101,154200,6334550,3505,3505,3505,3505,0
|
|
20231101,154100,6334550,3505,3505,3505,3505,0
|
|
20231101,154000,6334550,3505,3505,3505,3505,0
|
|
20231101,153900,6334550,3505,3505,3505,3505,0
|
|
20231101,153800,6334550,3505,3505,3505,3505,0
|
|
20231101,153700,6334550,3505,3505,3505,3505,0
|
|
20231101,153600,6334550,3505,3505,3505,3505,0
|
|
20231101,153500,6334550,3505,3505,3505,3505,0
|
|
20231101,153400,6334550,3505,3505,3505,3505,0
|
|
20231101,153300,6334550,3505,3505,3505,3505,0
|
|
20231101,153200,6334550,3505,3505,3505,3505,0
|
|
20231101,153100,6334550,3505,3505,3505,3505,0
|
|
20231101,153000,6334550,3505,3505,3505,3505,2
|
|
20231101,152900,6327540,3505,3505,3505,3505,0
|
|
20231101,152800,6327540,3505,3505,3505,3505,0
|
|
20231101,152700,6327540,3505,3505,3505,3505,0
|
|
20231101,152600,6327540,3505,3505,3505,3505,0
|
|
20231101,152500,6327540,3505,3505,3505,3505,0
|
|
20231101,152400,6327540,3505,3505,3505,3505,0
|
|
20231101,152300,6327540,3505,3505,3505,3505,0
|
|
20231101,152200,6327540,3505,3505,3505,3505,0
|
|
20231101,152100,6327540,3505,3505,3505,3505,0
|
|
20231101,152000,6327540,3505,3505,3505,3505,0
|
|
20231101,151900,6327540,3505,3505,3505,3505,0
|
|
20231101,151800,6327540,3505,3505,3505,3505,0
|
|
20231101,151700,6327540,3505,3505,3505,3505,0
|
|
20231101,151600,6327540,3505,3505,3505,3505,0
|
|
20231101,151500,6327540,3505,3505,3505,3505,0
|
|
20231101,151400,6327540,3505,3505,3505,3505,0
|
|
20231101,151300,6327540,3505,3505,3505,3505,0
|
|
20231101,151200,6327540,3505,3505,3505,3505,0
|
|
20231101,151100,6327540,3505,3505,3505,3505,0
|
|
20231101,151000,6327540,3505,3505,3505,3505,0
|
|
20231101,150900,6327540,3505,3505,3505,3505,0
|
|
20231101,150800,6327540,3505,3505,3505,3505,0
|
|
20231101,150700,6327540,3505,3505,3505,3505,0
|
|
20231101,150600,6327540,3505,3505,3505,3505,0
|
|
20231101,150500,6327540,3505,3505,3505,3505,0
|
|
20231101,150400,6327540,3505,3505,3505,3505,0
|
|
20231101,150300,6327540,3505,3505,3505,3505,0
|
|
20231101,150200,6327540,3505,3505,3505,3505,0
|
|
20231101,150100,6327540,3505,3505,3505,3505,2
|
|
20231101,150000,6320530,3505,3505,3505,3505,0
|
|
20231101,145900,6320530,3505,3505,3505,3505,0
|
|
20231101,145800,6320530,3505,3505,3505,3505,0
|
|
20231101,145700,6320530,3505,3505,3505,3505,0
|
|
20231101,145600,6320530,3505,3505,3505,3505,0
|
|
20231101,145500,6320530,3505,3505,3505,3505,0
|
|
20231101,145400,6320530,3505,3505,3505,3505,0
|
|
20231101,145300,6320530,3505,3505,3505,3505,0
|
|
20231101,145200,6320530,3505,3505,3505,3505,0
|
|
20231101,145100,6320530,3505,3505,3505,3505,0
|
|
20231101,145000,6320530,3505,3505,3505,3505,0
|
|
20231101,144900,6320530,3505,3505,3505,3505,0
|
|
20231101,144800,6320530,3505,3505,3505,3505,0
|
|
20231101,144700,6320530,3505,3505,3505,3505,0
|
|
20231101,144600,6320530,3505,3505,3505,3505,0
|
|
20231101,144500,6320530,3505,3500,3505,3500,18
|
|
20231101,144400,6257465,3500,3500,3500,3500,0
|
|
20231101,144300,6257465,3500,3500,3500,3500,0
|
|
20231101,144200,6257465,3500,3500,3500,3500,0
|
|
20231101,144100,6257465,3500,3500,3500,3500,0
|
|
20231101,144000,6257465,3500,3500,3500,3500,0
|
|
20231101,143900,6257465,3500,3500,3500,3500,0
|
|
20231101,143800,6257465,3500,3500,3500,3500,0
|
|
20231101,143700,6257465,3500,3500,3500,3500,0
|
|
20231101,143600,6257465,3500,3500,3500,3500,0
|
|
20231101,143500,6257465,3500,3500,3500,3500,0
|
|
20231101,143400,6257465,3500,3500,3500,3500,0
|
|
20231101,143300,6257465,3500,3500,3500,3500,0
|
|
20231101,143200,6257465,3500,3500,3500,3500,0
|
|
20231101,143100,6257465,3500,3500,3500,3500,0
|
|
20231101,143000,6257465,3500,3500,3500,3500,0
|
|
20231101,142900,6257465,3500,3500,3500,3500,0
|
|
20231101,142800,6257465,3500,3500,3500,3500,0
|
|
20231101,142700,6257465,3500,3500,3500,3500,0
|
|
20231101,142600,6257465,3500,3500,3500,3500,0
|
|
20231101,142500,6257465,3500,3500,3500,3500,0
|
|
20231101,142400,6257465,3500,3500,3500,3500,0
|
|
20231101,142300,6257465,3500,3500,3500,3500,0
|
|
20231101,142200,6257465,3500,3500,3500,3500,0
|
|
20231101,142100,6257465,3500,3500,3500,3500,0
|
|
20231101,142000,6257465,3500,3500,3500,3500,0
|
|
20231101,141900,6257465,3500,3500,3500,3500,0
|
|
20231101,141800,6257465,3500,3500,3500,3500,0
|
|
20231101,141700,6257465,3500,3500,3500,3500,0
|
|
20231101,141600,6257465,3500,3500,3500,3500,0
|
|
20231101,141500,6257465,3500,3500,3500,3500,0
|
|
20231101,141400,6257465,3500,3500,3500,3500,0
|
|
20231101,141300,6257465,3500,3500,3500,3500,0
|
|
20231101,141200,6257465,3500,3500,3500,3500,0
|
|
20231101,141100,6257465,3500,3500,3500,3500,0
|
|
20231101,141000,6257465,3500,3500,3500,3500,0
|
|
20231101,140900,6257465,3500,3500,3500,3500,0
|
|
20231101,140800,6257465,3500,3500,3500,3500,0
|
|
20231101,140700,6257465,3500,3500,3500,3500,0
|
|
20231101,140600,6257465,3500,3500,3500,3500,0
|
|
20231101,140500,6257465,3500,3500,3500,3500,0
|
|
20231101,140400,6257465,3500,3500,3500,3500,0
|
|
20231101,140300,6257465,3500,3500,3500,3500,0
|
|
20231101,140200,6257465,3500,3500,3500,3500,0
|
|
20231101,140100,6257465,3500,3500,3500,3500,0
|
|
20231101,140000,6257465,3500,3500,3500,3500,0
|
|
20231101,135900,6257465,3500,3500,3500,3500,0
|
|
20231101,135800,6257465,3500,3500,3500,3500,0
|
|
20231101,135700,6257465,3500,3500,3500,3500,3
|
|
20231101,135600,6246965,3500,3500,3500,3500,1
|
|
20231101,135500,6243465,3500,3500,3500,3500,0
|
|
20231101,135400,6243465,3500,3500,3500,3500,0
|
|
20231101,135300,6243465,3500,3500,3500,3500,1
|
|
20231101,135200,6239965,3500,3500,3500,3500,0
|
|
20231101,135100,6239965,3500,3500,3500,3500,0
|
|
20231101,135000,6239965,3500,3500,3500,3500,1
|
|
20231101,134900,6236465,3500,3500,3500,3500,0
|
|
20231101,134800,6236465,3500,3500,3500,3500,0
|
|
20231101,134700,6236465,3500,3500,3500,3500,50
|
|
20231101,134600,6061465,3500,3500,3500,3500,10
|
|
20231101,134500,6026465,3500,3450,3500,3450,54
|
|
20231101,134400,5839115,3450,3450,3450,3450,0
|
|
20231101,134300,5839115,3450,3450,3450,3450,0
|
|
20231101,134200,5839115,3450,3450,3450,3450,60
|
|
20231101,134100,5632115,3450,3455,3455,3450,107
|
|
20231101,134000,5262735,3510,3510,3510,3510,0
|
|
20231101,133900,5262735,3510,3510,3510,3510,0
|
|
20231101,133800,5262735,3510,3510,3510,3510,0
|
|
20231101,133700,5262735,3510,3510,3510,3510,0
|
|
20231101,133600,5262735,3510,3510,3510,3510,0
|
|
20231101,133500,5262735,3510,3510,3510,3510,0
|
|
20231101,133400,5262735,3510,3510,3510,3510,0
|
|
20231101,133300,5262735,3510,3510,3510,3510,0
|
|
20231101,133200,5262735,3510,3510,3510,3510,0
|
|
20231101,133100,5262735,3510,3510,3510,3510,0
|
|
20231101,133000,5262735,3510,3510,3510,3510,0
|
|
20231101,132900,5262735,3510,3510,3510,3510,0
|
|
20231101,132800,5262735,3510,3510,3510,3510,0
|
|
20231101,132700,5262735,3510,3510,3510,3510,0
|
|
20231101,132600,5262735,3510,3510,3510,3510,0
|
|
20231101,132500,5262735,3510,3510,3510,3510,0
|
|
20231101,132400,5262735,3510,3510,3510,3510,40
|
|
20231101,132300,5122335,3510,3510,3510,3510,0
|
|
20231101,132200,5122335,3510,3510,3510,3510,8
|
|
20231101,132100,5094255,3460,3460,3460,3460,74
|
|
20231101,132000,4838215,3450,3450,3450,3450,0
|
|
20231101,131900,4838215,3450,3450,3450,3450,0
|
|
20231101,131800,4838215,3450,3450,3450,3450,0
|
|
20231101,131700,4838215,3450,3450,3450,3450,0
|
|
20231101,131600,4838215,3450,3450,3450,3450,0
|
|
20231101,131500,4838215,3450,3450,3450,3450,0
|
|
20231101,131400,4838215,3450,3450,3450,3450,0
|
|
20231101,131300,4838215,3450,3450,3450,3450,0
|
|
20231101,131200,4838215,3450,3450,3450,3450,0
|
|
20231101,131100,4838215,3450,3450,3450,3450,0
|
|
20231101,131000,4838215,3450,3450,3450,3450,0
|
|
20231101,130900,4838215,3450,3450,3450,3450,0
|
|
20231101,130800,4838215,3450,3450,3450,3450,0
|
|
20231101,130700,4838215,3450,3450,3450,3450,0
|
|
20231101,130600,4838215,3450,3450,3450,3450,0
|
|
20231101,130500,4838215,3450,3450,3450,3450,0
|
|
20231101,130400,4838215,3450,3450,3450,3450,0
|
|
20231101,130300,4838215,3450,3450,3450,3450,0
|
|
20231101,130200,4838215,3450,3450,3450,3450,0
|
|
20231101,130100,4838215,3450,3450,3450,3450,57
|
|
20231101,130000,4641565,3450,3450,3450,3450,0
|
|
20231101,125900,4641565,3450,3450,3450,3450,0
|
|
20231101,125800,4641565,3450,3450,3450,3450,0
|
|
20231101,125700,4641565,3450,3450,3450,3450,0
|
|
20231101,125600,4641565,3450,3450,3450,3450,0
|
|
20231101,125500,4641565,3450,3450,3450,3450,0
|
|
20231101,125400,4641565,3450,3450,3450,3450,0
|
|
20231101,125300,4641565,3450,3450,3450,3450,0
|
|
20231101,125200,4641565,3450,3450,3450,3450,0
|
|
20231101,125100,4641565,3450,3450,3450,3450,0
|
|
20231101,125000,4641565,3450,3450,3450,3450,0
|
|
20231101,124900,4641565,3450,3450,3450,3450,0
|
|
20231101,124800,4641565,3450,3450,3450,3450,0
|
|
20231101,124700,4641565,3450,3450,3450,3450,0
|
|
20231101,124600,4641565,3450,3450,3450,3450,0
|
|
20231101,124500,4641565,3450,3450,3450,3450,0
|
|
20231101,124400,4641565,3450,3450,3450,3450,0
|
|
20231101,124300,4641565,3450,3450,3450,3450,0
|
|
20231101,124200,4641565,3450,3450,3450,3450,0
|
|
20231101,124100,4641565,3450,3450,3450,3450,3
|
|
20231101,124000,4631215,3450,3450,3450,3450,0
|
|
20231101,123900,4631215,3450,3450,3450,3450,0
|
|
20231101,123800,4631215,3450,3450,3450,3450,0
|
|
20231101,123700,4631215,3450,3450,3450,3450,0
|
|
20231101,123600,4631215,3450,3450,3450,3450,0
|
|
20231101,123500,4631215,3450,3450,3450,3450,0
|
|
20231101,123400,4631215,3450,3450,3450,3450,240
|
|
20231101,123300,3803215,3460,3460,3460,3460,0
|
|
20231101,123200,3803215,3460,3460,3460,3460,0
|
|
20231101,123100,3803215,3460,3460,3460,3460,0
|
|
20231101,123000,3803215,3460,3460,3460,3460,0
|
|
20231101,122900,3803215,3460,3460,3460,3460,0
|
|
20231101,122800,3803215,3460,3460,3460,3460,0
|
|
20231101,122700,3803215,3460,3460,3460,3460,0
|
|
20231101,122600,3803215,3460,3460,3460,3460,0
|
|
20231101,122500,3803215,3460,3460,3460,3460,0
|
|
20231101,122400,3803215,3460,3460,3460,3460,0
|
|
20231101,122300,3803215,3460,3460,3460,3460,0
|
|
20231101,122200,3803215,3460,3460,3460,3460,0
|
|
20231101,122100,3803215,3460,3460,3460,3460,0
|
|
20231101,122000,3803215,3460,3460,3460,3460,0
|
|
20231101,121900,3803215,3460,3460,3460,3460,0
|
|
20231101,121800,3803215,3460,3460,3460,3460,0
|
|
20231101,121700,3803215,3460,3460,3460,3460,0
|
|
20231101,121600,3803215,3460,3460,3460,3460,0
|
|
20231101,121500,3803215,3460,3460,3460,3460,0
|
|
20231101,121400,3803215,3460,3460,3460,3460,0
|
|
20231101,121300,3803215,3460,3460,3460,3460,0
|
|
20231101,121200,3803215,3460,3460,3460,3460,0
|
|
20231101,121100,3803215,3460,3460,3460,3460,0
|
|
20231101,121000,3803215,3460,3460,3460,3460,0
|
|
20231101,120900,3803215,3460,3460,3460,3460,3
|
|
20231101,120800,3792835,3500,3500,3500,3500,0
|
|
20231101,120700,3792835,3500,3500,3500,3500,0
|
|
20231101,120600,3792835,3500,3500,3500,3500,0
|
|
20231101,120500,3792835,3500,3500,3500,3500,0
|
|
20231101,120400,3792835,3500,3500,3500,3500,0
|
|
20231101,120300,3792835,3500,3500,3500,3500,0
|
|
20231101,120200,3792835,3500,3500,3500,3500,0
|
|
20231101,120100,3792835,3500,3500,3500,3500,0
|
|
20231101,120000,3792835,3500,3500,3500,3500,0
|
|
20231101,115900,3792835,3500,3500,3500,3500,0
|
|
20231101,115800,3792835,3500,3500,3500,3500,0
|
|
20231101,115700,3792835,3500,3500,3500,3500,0
|
|
20231101,115600,3792835,3500,3500,3500,3500,0
|
|
20231101,115500,3792835,3500,3500,3500,3500,0
|
|
20231101,115400,3792835,3500,3500,3500,3500,0
|
|
20231101,115300,3792835,3500,3500,3500,3500,0
|
|
20231101,115200,3792835,3500,3500,3500,3500,100
|
|
20231101,115100,3442835,3460,3460,3460,3460,0
|
|
20231101,115000,3442835,3460,3460,3460,3460,0
|
|
20231101,114900,3442835,3460,3460,3460,3460,0
|
|
20231101,114800,3442835,3460,3460,3460,3460,0
|
|
20231101,114700,3442835,3460,3460,3460,3460,0
|
|
20231101,114600,3442835,3460,3460,3460,3460,0
|
|
20231101,114500,3442835,3460,3460,3460,3460,0
|
|
20231101,114400,3442835,3460,3460,3460,3460,0
|
|
20231101,114300,3442835,3460,3460,3460,3460,21
|
|
20231101,114200,3370175,3505,3505,3505,3505,0
|
|
20231101,114100,3370175,3505,3505,3505,3505,0
|
|
20231101,114000,3370175,3505,3505,3505,3505,0
|
|
20231101,113900,3370175,3505,3505,3505,3505,0
|
|
20231101,113800,3370175,3505,3505,3505,3505,0
|
|
20231101,113700,3370175,3505,3505,3505,3505,0
|
|
20231101,113600,3370175,3505,3505,3505,3505,0
|
|
20231101,113500,3370175,3505,3505,3505,3505,0
|
|
20231101,113400,3370175,3505,3505,3505,3505,0
|
|
20231101,113300,3370175,3505,3505,3505,3505,0
|
|
20231101,113200,3370175,3505,3505,3505,3505,0
|
|
20231101,113100,3370175,3505,3505,3505,3505,0
|
|
20231101,113000,3370175,3505,3505,3505,3505,0
|
|
20231101,112900,3370175,3505,3505,3505,3505,0
|
|
20231101,112800,3370175,3505,3505,3505,3505,0
|
|
20231101,112700,3370175,3505,3505,3505,3505,0
|
|
20231101,112600,3370175,3505,3505,3505,3505,0
|
|
20231101,112500,3370175,3505,3505,3505,3505,0
|
|
20231101,112400,3370175,3505,3505,3505,3505,1
|
|
20231101,112300,3366670,3505,3505,3505,3505,0
|
|
20231101,112200,3366670,3505,3505,3505,3505,0
|
|
20231101,112100,3366670,3505,3505,3505,3505,0
|
|
20231101,112000,3366670,3505,3505,3505,3505,0
|
|
20231101,111900,3366670,3505,3505,3505,3505,0
|
|
20231101,111800,3366670,3505,3505,3505,3505,0
|
|
20231101,111700,3366670,3505,3505,3505,3505,0
|
|
20231101,111600,3366670,3505,3505,3505,3505,0
|
|
20231101,111500,3366670,3505,3505,3505,3505,0
|
|
20231101,111400,3366670,3505,3505,3505,3505,0
|
|
20231101,111300,3366670,3505,3505,3505,3505,0
|
|
20231101,111200,3366670,3505,3505,3505,3505,0
|
|
20231101,111100,3366670,3505,3505,3505,3505,0
|
|
20231101,111000,3366670,3505,3505,3505,3505,0
|
|
20231101,110900,3366670,3505,3505,3505,3505,0
|
|
20231101,110800,3366670,3505,3505,3505,3505,0
|
|
20231101,110700,3366670,3505,3505,3505,3505,0
|
|
20231101,110600,3366670,3505,3505,3505,3505,0
|
|
20231101,110500,3366670,3505,3505,3505,3505,0
|
|
20231101,110400,3366670,3505,3505,3505,3505,0
|
|
20231101,110300,3366670,3505,3505,3505,3505,0
|
|
20231101,110200,3366670,3505,3505,3505,3505,0
|
|
20231101,110100,3366670,3505,3505,3505,3505,0
|
|
20231101,110000,3366670,3505,3505,3505,3505,0
|
|
20231101,105900,3366670,3505,3505,3505,3505,0
|
|
20231101,105800,3366670,3505,3505,3505,3505,0
|
|
20231101,105700,3366670,3505,3505,3505,3505,0
|
|
20231101,105600,3366670,3505,3505,3505,3505,0
|
|
20231101,105500,3366670,3505,3505,3505,3505,0
|
|
20231101,105400,3366670,3505,3505,3505,3505,0
|
|
20231101,105300,3366670,3505,3505,3505,3505,61
|
|
20231101,105200,3152865,3505,3505,3505,3505,0
|
|
20231101,105100,3152865,3505,3505,3505,3505,0
|
|
20231101,105000,3152865,3505,3505,3505,3505,0
|
|
20231101,104900,3152865,3505,3505,3505,3505,0
|
|
20231101,104800,3152865,3505,3505,3505,3505,0
|
|
20231101,104700,3152865,3505,3505,3505,3505,0
|
|
20231101,104600,3152865,3505,3505,3505,3505,0
|
|
20231101,104500,3152865,3505,3505,3505,3505,0
|
|
20231101,104400,3152865,3505,3505,3505,3505,0
|
|
20231101,104300,3152865,3505,3505,3505,3505,0
|
|
20231101,104200,3152865,3505,3505,3505,3505,7
|
|
20231101,104100,3128330,3445,3445,3445,3445,0
|
|
20231101,104000,3128330,3445,3445,3445,3445,1
|
|
20231101,103900,3124885,3435,3455,3455,3435,180
|
|
20231101,103800,2506245,3500,3500,3500,3500,4
|
|
20231101,103700,2492245,3500,3495,3500,3495,68
|
|
20231101,103600,2254295,3495,3495,3495,3495,0
|
|
20231101,103500,2254295,3495,3495,3495,3495,0
|
|
20231101,103400,2254295,3495,3495,3495,3495,0
|
|
20231101,103300,2254295,3495,3495,3495,3495,0
|
|
20231101,103200,2254295,3495,3495,3495,3495,0
|
|
20231101,103100,2254295,3495,3495,3495,3495,0
|
|
20231101,103000,2254295,3495,3495,3495,3495,0
|
|
20231101,102900,2254295,3495,3485,3495,3485,441
|
|
20231101,102800,716410,3490,3490,3490,3490,0
|
|
20231101,102700,716410,3490,3490,3490,3490,0
|
|
20231101,102600,716410,3490,3490,3490,3490,0
|
|
20231101,102500,716410,3490,3490,3490,3490,0
|
|
20231101,102400,716410,3490,3490,3490,3490,0
|
|
20231101,102300,716410,3490,3490,3490,3490,0
|
|
20231101,102200,716410,3490,3490,3490,3490,0
|
|
20231101,102100,716410,3490,3490,3490,3490,0
|
|
20231101,102000,716410,3490,3490,3490,3490,0
|
|
20231101,101900,716410,3490,3490,3490,3490,0
|
|
20231101,101800,716410,3490,3490,3490,3490,0
|
|
20231101,101700,716410,3490,3490,3490,3490,0
|
|
20231101,101600,716410,3490,3490,3490,3490,0
|
|
20231101,101500,716410,3490,3490,3490,3490,0
|
|
20231101,101400,716410,3490,3490,3490,3490,0
|
|
20231101,101300,716410,3490,3490,3490,3490,0
|
|
20231101,101200,716410,3490,3490,3490,3490,0
|
|
20231101,101100,716410,3490,3490,3490,3490,0
|
|
20231101,101000,716410,3490,3490,3490,3490,0
|
|
20231101,100900,716410,3490,3490,3490,3490,0
|
|
20231101,100800,716410,3490,3490,3490,3490,1
|
|
20231101,100700,712920,3440,3440,3440,3440,0
|
|
20231101,100600,712920,3440,3440,3440,3440,0
|
|
20231101,100500,712920,3440,3440,3440,3440,0
|
|
20231101,100400,712920,3440,3440,3440,3440,108
|
|
20231101,100300,341400,3480,3480,3480,3480,0
|
|
20231101,100200,341400,3480,3480,3480,3480,0
|
|
20231101,100100,341400,3480,3480,3480,3480,0
|
|
20231101,100000,341400,3480,3480,3480,3480,0
|
|
20231101,095900,341400,3480,3480,3480,3480,0
|
|
20231101,095800,341400,3480,3480,3480,3480,0
|
|
20231101,095700,341400,3480,3480,3480,3480,0
|
|
20231101,095600,341400,3480,3480,3480,3480,0
|
|
20231101,095500,341400,3480,3480,3480,3480,0
|
|
20231101,095400,341400,3480,3480,3480,3480,0
|
|
20231101,095300,341400,3480,3480,3480,3480,0
|
|
20231101,095200,341400,3480,3480,3480,3480,0
|
|
20231101,095100,341400,3480,3480,3480,3480,0
|
|
20231101,095000,341400,3480,3480,3480,3480,0
|
|
20231101,094900,341400,3480,3480,3480,3480,0
|
|
20231101,094800,341400,3480,3480,3480,3480,0
|
|
20231101,094700,341400,3480,3480,3480,3480,0
|
|
20231101,094600,341400,3480,3480,3480,3480,0
|
|
20231101,094500,341400,3480,3480,3480,3480,0
|
|
20231101,094400,341400,3480,3480,3480,3480,0
|
|
20231101,094300,341400,3480,3480,3480,3480,0
|
|
20231101,094200,341400,3480,3480,3480,3480,0
|
|
20231101,094100,341400,3480,3480,3480,3480,0
|
|
20231101,094000,341400,3480,3480,3480,3480,0
|
|
20231101,093900,341400,3480,3480,3480,3480,0
|
|
20231101,093800,341400,3480,3480,3480,3480,0
|
|
20231101,093700,341400,3480,3475,3480,3475,7
|
|
20231101,093600,317045,3480,3480,3480,3480,0
|
|
20231101,093500,317045,3480,3480,3480,3480,0
|
|
20231101,093400,317045,3480,3480,3480,3480,0
|
|
20231101,093300,317045,3480,3480,3480,3480,0
|
|
20231101,093200,317045,3480,3480,3480,3480,0
|
|
20231101,093100,317045,3480,3480,3480,3480,0
|
|
20231101,093000,317045,3480,3480,3480,3480,0
|
|
20231101,092900,317045,3480,3480,3480,3480,0
|
|
20231101,092800,317045,3480,3480,3480,3480,0
|
|
20231101,092700,317045,3480,3480,3480,3480,0
|
|
20231101,092600,317045,3480,3480,3480,3480,0
|
|
20231101,092500,317045,3480,3480,3480,3480,0
|
|
20231101,092400,317045,3480,3480,3480,3480,0
|
|
20231101,092300,317045,3480,3475,3480,3475,50
|
|
20231101,092200,143080,3440,3440,3440,3440,0
|
|
20231101,092100,143080,3440,3440,3440,3440,0
|
|
20231101,092000,143080,3440,3440,3440,3440,0
|
|
20231101,091900,143080,3440,3440,3440,3440,0
|
|
20231101,091800,143080,3440,3440,3440,3440,0
|
|
20231101,091700,143080,3440,3440,3440,3440,0
|
|
20231101,091600,143080,3440,3440,3440,3440,7
|
|
20231101,091500,119000,3500,3500,3500,3500,0
|
|
20231101,091400,119000,3500,3500,3500,3500,0
|
|
20231101,091300,119000,3500,3500,3500,3500,0
|
|
20231101,091200,119000,3500,3500,3500,3500,0
|
|
20231101,091100,119000,3500,3500,3500,3500,0
|
|
20231101,091000,119000,3500,3500,3500,3500,0
|
|
20231101,090900,119000,3500,3500,3500,3500,0
|
|
20231101,090800,119000,3500,3500,3500,3500,0
|
|
20231101,090700,119000,3500,3500,3500,3500,10
|
|
20231101,090600,84000,3500,3500,3500,3500,0
|
|
20231101,090500,84000,3500,3500,3500,3500,0
|
|
20231101,090400,84000,3500,3500,3500,3500,0
|
|
20231101,090300,84000,3500,3500,3500,3500,0
|
|
20231101,090200,84000,3500,3500,3500,3500,0
|
|
20231101,090100,84000,3500,3500,3500,3500,0
|
|
20231101,090000,84000,3500,3500,3500,3500,24
|