602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185900,778332905,2650,2650,2650,2650,4569
|
|
20231101,185800,778332905,2650,2650,2650,2650,0
|
|
20231101,185700,778332905,2650,2650,2650,2650,0
|
|
20231101,185600,778332905,2650,2650,2650,2650,0
|
|
20231101,185500,778332905,2650,2650,2650,2650,0
|
|
20231101,185400,778332905,2650,2650,2650,2650,0
|
|
20231101,185300,778332905,2650,2650,2650,2650,0
|
|
20231101,185200,778332905,2650,2650,2650,2650,0
|
|
20231101,185100,778332905,2650,2650,2650,2650,0
|
|
20231101,185000,778332905,2650,2650,2650,2650,0
|
|
20231101,184900,778332905,2650,2650,2650,2650,0
|
|
20231101,184800,778332905,2650,2650,2650,2650,0
|
|
20231101,184700,778332905,2650,2650,2650,2650,0
|
|
20231101,184600,778332905,2650,2650,2650,2650,0
|
|
20231101,184500,778332905,2650,2650,2650,2650,0
|
|
20231101,184400,778332905,2650,2650,2650,2650,0
|
|
20231101,184300,778332905,2650,2650,2650,2650,0
|
|
20231101,184200,778332905,2650,2650,2650,2650,0
|
|
20231101,184100,778332905,2650,2650,2650,2650,0
|
|
20231101,184000,778332905,2650,2650,2650,2650,0
|
|
20231101,183900,778332905,2650,2650,2650,2650,0
|
|
20231101,183800,778332905,2650,2650,2650,2650,0
|
|
20231101,183700,778332905,2650,2650,2650,2650,0
|
|
20231101,183600,778332905,2650,2650,2650,2650,0
|
|
20231101,183500,778332905,2650,2650,2650,2650,0
|
|
20231101,183400,778332905,2650,2650,2650,2650,0
|
|
20231101,183300,778332905,2650,2650,2650,2650,0
|
|
20231101,183200,778332905,2650,2650,2650,2650,0
|
|
20231101,183100,778332905,2650,2650,2650,2650,0
|
|
20231101,183000,778332905,2650,2650,2650,2650,0
|
|
20231101,182900,778332905,2650,2650,2650,2650,4569
|
|
20231101,182800,778332905,2650,2650,2650,2650,0
|
|
20231101,182700,778332905,2650,2650,2650,2650,0
|
|
20231101,182600,778332905,2650,2650,2650,2650,0
|
|
20231101,182500,778332905,2650,2650,2650,2650,0
|
|
20231101,182400,778332905,2650,2650,2650,2650,0
|
|
20231101,182300,778332905,2650,2650,2650,2650,0
|
|
20231101,182200,778332905,2650,2650,2650,2650,0
|
|
20231101,182100,778332905,2650,2650,2650,2650,0
|
|
20231101,182000,778332905,2650,2650,2650,2650,0
|
|
20231101,181900,778332905,2650,2650,2650,2650,0
|
|
20231101,181800,778332905,2650,2650,2650,2650,0
|
|
20231101,181700,778332905,2650,2650,2650,2650,0
|
|
20231101,181600,778332905,2650,2650,2650,2650,0
|
|
20231101,181500,778332905,2650,2650,2650,2650,0
|
|
20231101,181400,778332905,2650,2650,2650,2650,0
|
|
20231101,181300,778332905,2650,2650,2650,2650,0
|
|
20231101,181200,778332905,2650,2650,2650,2650,0
|
|
20231101,181100,778332905,2650,2650,2650,2650,0
|
|
20231101,181000,778332905,2650,2650,2650,2650,0
|
|
20231101,180900,778332905,2650,2650,2650,2650,0
|
|
20231101,180800,778332905,2650,2650,2650,2650,0
|
|
20231101,180700,778332905,2650,2650,2650,2650,0
|
|
20231101,180600,778332905,2650,2650,2650,2650,0
|
|
20231101,180500,778332905,2650,2650,2650,2650,0
|
|
20231101,180400,778332905,2650,2650,2650,2650,0
|
|
20231101,180300,778332905,2650,2650,2650,2650,0
|
|
20231101,180200,778332905,2650,2650,2650,2650,0
|
|
20231101,180100,778332905,2650,2650,2650,2650,0
|
|
20231101,180000,778332905,2650,2650,2650,2650,0
|
|
20231101,175900,778332905,2650,2650,2650,2650,4569
|
|
20231101,175800,778332905,2650,2650,2650,2650,0
|
|
20231101,175700,778332905,2650,2650,2650,2650,0
|
|
20231101,175600,778332905,2650,2650,2650,2650,0
|
|
20231101,175500,778332905,2650,2650,2650,2650,0
|
|
20231101,175400,778332905,2650,2650,2650,2650,0
|
|
20231101,175300,778332905,2650,2650,2650,2650,0
|
|
20231101,175200,778332905,2650,2650,2650,2650,0
|
|
20231101,175100,778332905,2650,2650,2650,2650,0
|
|
20231101,175000,778332905,2650,2650,2650,2650,0
|
|
20231101,174900,778332905,2650,2650,2650,2650,0
|
|
20231101,174800,778332905,2650,2650,2650,2650,0
|
|
20231101,174700,778332905,2650,2650,2650,2650,0
|
|
20231101,174600,778332905,2650,2650,2650,2650,0
|
|
20231101,174500,778332905,2650,2650,2650,2650,0
|
|
20231101,174400,778332905,2650,2650,2650,2650,0
|
|
20231101,174300,778332905,2650,2650,2650,2650,0
|
|
20231101,174200,778332905,2650,2650,2650,2650,0
|
|
20231101,174100,778332905,2650,2650,2650,2650,0
|
|
20231101,174000,778332905,2650,2650,2650,2650,0
|
|
20231101,173900,778332905,2650,2650,2650,2650,0
|
|
20231101,173800,778332905,2650,2650,2650,2650,0
|
|
20231101,173700,778332905,2650,2650,2650,2650,0
|
|
20231101,173600,778332905,2650,2650,2650,2650,0
|
|
20231101,173500,778332905,2650,2650,2650,2650,0
|
|
20231101,173400,778332905,2650,2650,2650,2650,0
|
|
20231101,173300,778332905,2650,2650,2650,2650,0
|
|
20231101,173200,778332905,2650,2650,2650,2650,0
|
|
20231101,173100,778332905,2650,2650,2650,2650,0
|
|
20231101,173000,778332905,2650,2650,2650,2650,0
|
|
20231101,172900,778332905,2650,2650,2650,2650,4569
|
|
20231101,172800,778332905,2650,2650,2650,2650,0
|
|
20231101,172700,778332905,2650,2650,2650,2650,0
|
|
20231101,172600,778332905,2650,2650,2650,2650,0
|
|
20231101,172500,778332905,2650,2650,2650,2650,0
|
|
20231101,172400,778332905,2650,2650,2650,2650,0
|
|
20231101,172300,778332905,2650,2650,2650,2650,0
|
|
20231101,172200,778332905,2650,2650,2650,2650,0
|
|
20231101,172100,778332905,2650,2650,2650,2650,0
|
|
20231101,172000,778332905,2650,2650,2650,2650,0
|
|
20231101,171900,778332905,2650,2650,2650,2650,0
|
|
20231101,171800,778332905,2650,2650,2650,2650,0
|
|
20231101,171700,778332905,2650,2650,2650,2650,0
|
|
20231101,171600,778332905,2650,2650,2650,2650,0
|
|
20231101,171500,778332905,2650,2650,2650,2650,0
|
|
20231101,171400,778332905,2650,2650,2650,2650,0
|
|
20231101,171300,778332905,2650,2650,2650,2650,0
|
|
20231101,171200,778332905,2650,2650,2650,2650,0
|
|
20231101,171100,778332905,2650,2650,2650,2650,0
|
|
20231101,171000,778332905,2650,2650,2650,2650,0
|
|
20231101,170900,778332905,2650,2650,2650,2650,0
|
|
20231101,170800,778332905,2650,2650,2650,2650,0
|
|
20231101,170700,778332905,2650,2650,2650,2650,0
|
|
20231101,170600,778332905,2650,2650,2650,2650,0
|
|
20231101,170500,778332905,2650,2650,2650,2650,0
|
|
20231101,170400,778332905,2650,2650,2650,2650,0
|
|
20231101,170300,778332905,2650,2650,2650,2650,0
|
|
20231101,170200,778332905,2650,2650,2650,2650,0
|
|
20231101,170100,778332905,2650,2650,2650,2650,0
|
|
20231101,170000,778332905,2650,2650,2650,2650,0
|
|
20231101,165900,778332905,2650,2650,2650,2650,4569
|
|
20231101,165800,778332905,2650,2650,2650,2650,0
|
|
20231101,165700,778332905,2650,2650,2650,2650,0
|
|
20231101,165600,778332905,2650,2650,2650,2650,0
|
|
20231101,165500,778332905,2650,2650,2650,2650,0
|
|
20231101,165400,778332905,2650,2650,2650,2650,0
|
|
20231101,165300,778332905,2650,2650,2650,2650,0
|
|
20231101,165200,778332905,2650,2650,2650,2650,0
|
|
20231101,165100,778332905,2650,2650,2650,2650,0
|
|
20231101,165000,778332905,2650,2650,2650,2650,0
|
|
20231101,164900,778332905,2650,2650,2650,2650,0
|
|
20231101,164800,778332905,2650,2650,2650,2650,0
|
|
20231101,164700,778332905,2650,2650,2650,2650,0
|
|
20231101,164600,778332905,2650,2650,2650,2650,0
|
|
20231101,164500,778332905,2650,2650,2650,2650,0
|
|
20231101,164400,778332905,2650,2650,2650,2650,0
|
|
20231101,164300,778332905,2650,2650,2650,2650,0
|
|
20231101,164200,778332905,2650,2650,2650,2650,0
|
|
20231101,164100,778332905,2650,2650,2650,2650,0
|
|
20231101,164000,778332905,2650,2650,2650,2650,0
|
|
20231101,163900,778332905,2650,2650,2650,2650,0
|
|
20231101,163800,778332905,2650,2650,2650,2650,0
|
|
20231101,163700,778332905,2650,2650,2650,2650,0
|
|
20231101,163600,778332905,2650,2650,2650,2650,0
|
|
20231101,163500,778332905,2650,2650,2650,2650,0
|
|
20231101,163400,778332905,2650,2650,2650,2650,0
|
|
20231101,163300,778332905,2650,2650,2650,2650,0
|
|
20231101,163200,778332905,2650,2650,2650,2650,0
|
|
20231101,163100,778332905,2650,2650,2650,2650,0
|
|
20231101,163000,778332905,2650,2650,2650,2650,0
|
|
20231101,162900,778332905,2650,2650,2650,2650,4569
|
|
20231101,162800,778332905,2650,2650,2650,2650,0
|
|
20231101,162700,778332905,2650,2650,2650,2650,0
|
|
20231101,162600,778332905,2650,2650,2650,2650,0
|
|
20231101,162500,778332905,2650,2650,2650,2650,0
|
|
20231101,162400,778332905,2650,2650,2650,2650,0
|
|
20231101,162300,778332905,2650,2650,2650,2650,0
|
|
20231101,162200,778332905,2650,2650,2650,2650,0
|
|
20231101,162100,778332905,2650,2650,2650,2650,0
|
|
20231101,162000,778332905,2650,2650,2650,2650,0
|
|
20231101,161900,778332905,2650,2650,2650,2650,0
|
|
20231101,161800,778332905,2650,2650,2650,2650,0
|
|
20231101,161700,778332905,2650,2650,2650,2650,0
|
|
20231101,161600,778332905,2650,2650,2650,2650,0
|
|
20231101,161500,778332905,2650,2650,2650,2650,0
|
|
20231101,161400,778332905,2650,2650,2650,2650,0
|
|
20231101,161300,778332905,2650,2650,2650,2650,0
|
|
20231101,161200,778332905,2650,2650,2650,2650,0
|
|
20231101,161100,778332905,2650,2650,2650,2650,0
|
|
20231101,161000,778332905,2650,2650,2650,2650,0
|
|
20231101,160900,778332905,2650,2650,2650,2650,0
|
|
20231101,160800,778332905,2650,2650,2650,2650,0
|
|
20231101,160700,778332905,2650,2650,2650,2650,0
|
|
20231101,160600,778332905,2650,2650,2650,2650,0
|
|
20231101,160500,778332905,2650,2650,2650,2650,0
|
|
20231101,160400,778332905,2650,2650,2650,2650,0
|
|
20231101,160300,778332905,2650,2650,2650,2650,0
|
|
20231101,160200,778332905,2650,2650,2650,2650,0
|
|
20231101,160100,778332905,2650,2650,2650,2650,0
|
|
20231101,160000,778332905,2650,2650,2650,2650,0
|
|
20231101,155900,778332905,2650,2650,2650,2650,4569
|
|
20231101,155800,778332905,2650,2650,2650,2650,0
|
|
20231101,155700,778332905,2650,2650,2650,2650,0
|
|
20231101,155600,778332905,2650,2650,2650,2650,0
|
|
20231101,155500,778332905,2650,2650,2650,2650,0
|
|
20231101,155400,778332905,2650,2650,2650,2650,0
|
|
20231101,155300,778332905,2650,2650,2650,2650,0
|
|
20231101,155200,778332905,2650,2650,2650,2650,0
|
|
20231101,155100,778332905,2650,2650,2650,2650,0
|
|
20231101,155000,778332905,2650,2650,2650,2650,0
|
|
20231101,154900,778332905,2650,2650,2650,2650,0
|
|
20231101,154800,778332905,2650,2650,2650,2650,0
|
|
20231101,154700,778332905,2650,2650,2650,2650,0
|
|
20231101,154600,778332905,2650,2650,2650,2650,0
|
|
20231101,154500,778332905,2650,2650,2650,2650,0
|
|
20231101,154400,778332905,2650,2650,2650,2650,0
|
|
20231101,154300,778332905,2650,2650,2650,2650,0
|
|
20231101,154200,778332905,2650,2650,2650,2650,0
|
|
20231101,154100,778332905,2650,2650,2650,2650,0
|
|
20231101,154000,778332905,2650,2650,2650,2650,0
|
|
20231101,153900,778332905,2650,2650,2650,2650,0
|
|
20231101,153800,778332905,2650,2650,2650,2650,0
|
|
20231101,153700,778332905,2650,2650,2650,2650,0
|
|
20231101,153600,778332905,2650,2650,2650,2650,0
|
|
20231101,153500,778332905,2650,2650,2650,2650,0
|
|
20231101,153400,778332905,2650,2650,2650,2650,0
|
|
20231101,153300,778332905,2650,2650,2650,2650,0
|
|
20231101,153200,778332905,2650,2650,2650,2650,0
|
|
20231101,153100,778332905,2650,2650,2650,2650,0
|
|
20231101,153000,778332905,2650,2650,2650,2650,4569
|
|
20231101,152900,766225055,2645,2645,2645,2645,0
|
|
20231101,152800,766225055,2645,2645,2645,2645,0
|
|
20231101,152700,766225055,2645,2645,2645,2645,0
|
|
20231101,152600,766225055,2645,2645,2645,2645,0
|
|
20231101,152500,766225055,2645,2645,2645,2645,0
|
|
20231101,152400,766225055,2645,2645,2645,2645,0
|
|
20231101,152300,766225055,2645,2645,2645,2645,0
|
|
20231101,152200,766225055,2645,2645,2645,2645,0
|
|
20231101,152100,766225055,2645,2645,2645,2645,0
|
|
20231101,152000,766225055,2645,2645,2645,2645,0
|
|
20231101,151900,766225055,2645,2645,2645,2645,3
|
|
20231101,151800,766217120,2645,2645,2645,2645,0
|
|
20231101,151700,766217120,2645,2645,2645,2645,25
|
|
20231101,151600,766150995,2645,2645,2645,2645,20
|
|
20231101,151500,766098095,2645,2645,2645,2645,300
|
|
20231101,151400,765304595,2645,2645,2645,2645,314
|
|
20231101,151300,764474065,2645,2645,2645,2645,302
|
|
20231101,151200,763675275,2650,2650,2650,2650,0
|
|
20231101,151100,763675275,2650,2640,2650,2640,6849
|
|
20231101,151000,745548505,2640,2640,2640,2640,5
|
|
20231101,150900,745535305,2630,2630,2630,2630,0
|
|
20231101,150800,745535305,2630,2645,2645,2630,318
|
|
20231101,150700,744698635,2645,2645,2645,2645,0
|
|
20231101,150600,744698635,2645,2645,2645,2645,0
|
|
20231101,150500,744698635,2645,2645,2645,2645,0
|
|
20231101,150400,744698635,2645,2645,2645,2645,1
|
|
20231101,150300,744695990,2640,2640,2640,2640,250
|
|
20231101,150200,744035990,2645,2645,2645,2645,0
|
|
20231101,150100,744035990,2645,2640,2645,2640,767
|
|
20231101,150000,742010960,2640,2640,2640,2640,0
|
|
20231101,145900,742010960,2640,2635,2640,2635,749
|
|
20231101,145800,740037340,2635,2635,2635,2635,20
|
|
20231101,145700,739984640,2630,2630,2630,2630,353
|
|
20231101,145600,739056250,2630,2630,2630,2630,979
|
|
20231101,145500,736481480,2630,2630,2630,2630,0
|
|
20231101,145400,736481480,2630,2630,2630,2630,375
|
|
20231101,145300,735495230,2630,2630,2630,2630,0
|
|
20231101,145200,735495230,2630,2630,2630,2630,200
|
|
20231101,145100,734969230,2635,2635,2635,2635,30
|
|
20231101,145000,734890180,2630,2635,2635,2630,257
|
|
20231101,144900,734214235,2635,2640,2640,2635,764
|
|
20231101,144800,732201070,2640,2640,2640,2640,0
|
|
20231101,144700,732201070,2640,2640,2640,2640,50
|
|
20231101,144600,732069070,2635,2635,2635,2635,1
|
|
20231101,144500,732066435,2640,2640,2640,2640,0
|
|
20231101,144400,732066435,2640,2640,2640,2640,0
|
|
20231101,144300,732066435,2640,2640,2640,2640,0
|
|
20231101,144200,732066435,2640,2640,2640,2640,0
|
|
20231101,144100,732066435,2640,2635,2640,2635,257
|
|
20231101,144000,731389190,2625,2625,2625,2625,0
|
|
20231101,143900,731389190,2625,2630,2630,2625,111
|
|
20231101,143800,731097590,2635,2635,2635,2635,0
|
|
20231101,143700,731097590,2635,2635,2635,2635,1
|
|
20231101,143600,731094955,2635,2635,2635,2635,5
|
|
20231101,143500,731081780,2630,2630,2630,2630,1738
|
|
20231101,143400,726510840,2630,2640,2640,2630,3292
|
|
20231101,143300,717847780,2640,2640,2640,2640,0
|
|
20231101,143200,717847780,2640,2640,2640,2640,0
|
|
20231101,143100,717847780,2640,2640,2640,2640,1020
|
|
20231101,143000,715154980,2630,2630,2630,2630,0
|
|
20231101,142900,715154980,2630,2630,2630,2630,1
|
|
20231101,142800,715152350,2630,2630,2630,2630,200
|
|
20231101,142700,714626350,2640,2640,2640,2640,0
|
|
20231101,142600,714626350,2640,2640,2640,2640,0
|
|
20231101,142500,714626350,2640,2640,2640,2640,0
|
|
20231101,142400,714626350,2640,2640,2640,2640,0
|
|
20231101,142300,714626350,2640,2640,2640,2640,0
|
|
20231101,142200,714626350,2640,2640,2640,2640,814
|
|
20231101,142100,712477390,2640,2630,2640,2630,2138
|
|
20231101,142000,706854440,2635,2635,2635,2635,0
|
|
20231101,141900,706854440,2635,2635,2635,2635,869
|
|
20231101,141800,704564625,2645,2645,2645,2645,0
|
|
20231101,141700,704564625,2645,2635,2645,2635,1063
|
|
20231101,141600,701763320,2635,2635,2635,2635,719
|
|
20231101,141500,699868755,2635,2640,2640,2635,3256
|
|
20231101,141400,691287715,2640,2640,2640,2640,286
|
|
20231101,141300,690532675,2640,2640,2640,2640,1
|
|
20231101,141200,690530035,2640,2640,2640,2640,0
|
|
20231101,141100,690530035,2640,2640,2640,2640,0
|
|
20231101,141000,690530035,2640,2640,2640,2640,20
|
|
20231101,140900,690477235,2645,2640,2645,2640,103
|
|
20231101,140800,690205300,2640,2640,2640,2640,2983
|
|
20231101,140700,682330180,2645,2645,2645,2645,500
|
|
20231101,140600,681007680,2645,2645,2645,2645,189
|
|
20231101,140500,680507775,2650,2650,2650,2650,1345
|
|
20231101,140400,676943525,2660,2655,2660,2655,99
|
|
20231101,140300,676680675,2655,2655,2655,2655,1
|
|
20231101,140200,676678020,2650,2650,2650,2650,0
|
|
20231101,140100,676678020,2650,2650,2650,2650,359
|
|
20231101,140000,675726670,2650,2650,2650,2650,1100
|
|
20231101,135900,672811670,2650,2650,2650,2650,0
|
|
20231101,135800,672811670,2650,2650,2650,2650,0
|
|
20231101,135700,672811670,2650,2650,2650,2650,0
|
|
20231101,135600,672811670,2650,2645,2650,2645,57
|
|
20231101,135500,672660645,2640,2640,2640,2640,0
|
|
20231101,135400,672660645,2640,2640,2640,2640,229
|
|
20231101,135300,672056085,2640,2640,2640,2640,0
|
|
20231101,135200,672056085,2640,2640,2640,2640,1
|
|
20231101,135100,672053445,2650,2650,2650,2650,137
|
|
20231101,135000,671690395,2650,2650,2650,2650,0
|
|
20231101,134900,671690395,2650,2650,2650,2650,0
|
|
20231101,134800,671690395,2650,2650,2650,2650,100
|
|
20231101,134700,671425395,2650,2650,2650,2650,0
|
|
20231101,134600,671425395,2650,2650,2650,2650,0
|
|
20231101,134500,671425395,2650,2650,2650,2650,0
|
|
20231101,134400,671425395,2650,2650,2650,2650,0
|
|
20231101,134300,671425395,2650,2650,2650,2650,1
|
|
20231101,134200,671422745,2650,2650,2650,2650,92
|
|
20231101,134100,671178945,2640,2640,2640,2640,0
|
|
20231101,134000,671178945,2640,2640,2640,2640,2
|
|
20231101,133900,671173665,2650,2650,2650,2650,0
|
|
20231101,133800,671173665,2650,2650,2650,2650,0
|
|
20231101,133700,671173665,2650,2650,2650,2650,1
|
|
20231101,133600,671171015,2640,2640,2640,2640,2
|
|
20231101,133500,671165735,2645,2645,2645,2645,261
|
|
20231101,133400,670475390,2650,2650,2650,2650,0
|
|
20231101,133300,670475390,2650,2650,2650,2650,0
|
|
20231101,133200,670475390,2650,2650,2650,2650,0
|
|
20231101,133100,670475390,2650,2650,2650,2650,1680
|
|
20231101,133000,666023390,2645,2645,2645,2645,56
|
|
20231101,132900,665875270,2645,2645,2645,2645,0
|
|
20231101,132800,665875270,2645,2645,2650,2645,241
|
|
20231101,132700,665237820,2645,2650,2650,2645,1019
|
|
20231101,132600,662540065,2650,2650,2650,2650,297
|
|
20231101,132500,661753015,2650,2650,2650,2650,93
|
|
20231101,132400,661506565,2650,2650,2650,2650,50
|
|
20231101,132300,661374065,2650,2650,2650,2650,0
|
|
20231101,132200,661374065,2650,2650,2650,2650,0
|
|
20231101,132100,661374065,2650,2650,2650,2650,0
|
|
20231101,132000,661374065,2650,2650,2650,2650,0
|
|
20231101,131900,661374065,2650,2650,2650,2650,1
|
|
20231101,131800,661371415,2650,2650,2650,2650,495
|
|
20231101,131700,660059665,2650,2650,2650,2650,0
|
|
20231101,131600,660059665,2650,2650,2650,2650,313
|
|
20231101,131500,659230215,2650,2650,2650,2650,0
|
|
20231101,131400,659230215,2650,2650,2650,2650,0
|
|
20231101,131300,659230215,2650,2650,2650,2650,0
|
|
20231101,131200,659230215,2650,2650,2650,2650,0
|
|
20231101,131100,659230215,2650,2650,2650,2650,0
|
|
20231101,131000,659230215,2650,2650,2650,2650,84
|
|
20231101,130900,659007615,2640,2640,2640,2640,1
|
|
20231101,130800,659004975,2640,2640,2640,2640,0
|
|
20231101,130700,659004975,2640,2640,2640,2640,0
|
|
20231101,130600,659004975,2640,2645,2645,2640,1151
|
|
20231101,130500,655963830,2645,2645,2645,2645,61
|
|
20231101,130400,655802485,2650,2650,2650,2650,0
|
|
20231101,130300,655802485,2650,2650,2650,2650,0
|
|
20231101,130200,655802485,2650,2645,2650,2645,700
|
|
20231101,130100,653948485,2655,2655,2655,2655,0
|
|
20231101,130000,653948485,2655,2655,2655,2655,0
|
|
20231101,125900,653948485,2655,2655,2655,2655,1
|
|
20231101,125800,653945830,2645,2660,2660,2645,250
|
|
20231101,125700,653281580,2660,2650,2660,2650,611
|
|
20231101,125600,651658925,2655,2655,2655,2655,0
|
|
20231101,125500,651658925,2655,2655,2655,2645,407
|
|
20231101,125400,650582390,2645,2650,2650,2645,2571
|
|
20231101,125300,643769490,2655,2655,2655,2655,0
|
|
20231101,125200,643769490,2655,2655,2655,2655,51
|
|
20231101,125100,643634085,2655,2655,2655,2655,55
|
|
20231101,125000,643488060,2650,2660,2660,2650,45
|
|
20231101,124900,643368800,2655,2655,2655,2650,2947
|
|
20231101,124800,635544610,2660,2660,2660,2660,0
|
|
20231101,124700,635544610,2660,2660,2660,2660,0
|
|
20231101,124600,635544610,2660,2660,2660,2655,60
|
|
20231101,124500,635385105,2660,2660,2660,2660,0
|
|
20231101,124400,635385105,2660,2660,2660,2660,0
|
|
20231101,124300,635385105,2660,2660,2660,2660,70
|
|
20231101,124200,635198905,2660,2660,2660,2660,0
|
|
20231101,124100,635198905,2660,2660,2660,2660,1000
|
|
20231101,124000,632538905,2665,2665,2665,2665,0
|
|
20231101,123900,632538905,2665,2665,2665,2665,50
|
|
20231101,123800,632405655,2665,2665,2665,2665,5
|
|
20231101,123700,632392330,2660,2660,2660,2660,234
|
|
20231101,123600,631769890,2660,2660,2660,2660,2152
|
|
20231101,123500,626045570,2660,2660,2660,2660,0
|
|
20231101,123400,626045570,2660,2660,2660,2660,22
|
|
20231101,123300,625987050,2660,2660,2660,2660,0
|
|
20231101,123200,625987050,2660,2660,2660,2660,5
|
|
20231101,123100,625973750,2660,2660,2660,2660,0
|
|
20231101,123000,625973750,2660,2660,2660,2660,0
|
|
20231101,122900,625973750,2660,2655,2660,2655,12
|
|
20231101,122800,625941835,2655,2655,2655,2655,0
|
|
20231101,122700,625941835,2655,2655,2655,2655,2891
|
|
20231101,122600,618266230,2650,2650,2650,2650,1
|
|
20231101,122500,618263580,2650,2645,2650,2645,167
|
|
20231101,122400,617821280,2645,2645,2645,2645,0
|
|
20231101,122300,617821280,2645,2645,2645,2645,0
|
|
20231101,122200,617821280,2645,2645,2645,2645,29
|
|
20231101,122100,617744575,2650,2650,2650,2650,60
|
|
20231101,122000,617585575,2650,2650,2650,2650,225
|
|
20231101,121900,616989325,2655,2655,2655,2655,0
|
|
20231101,121800,616989325,2655,2655,2655,2655,103
|
|
20231101,121700,616715860,2655,2655,2655,2655,21
|
|
20231101,121600,616660105,2655,2655,2655,2655,0
|
|
20231101,121500,616660105,2655,2655,2655,2655,0
|
|
20231101,121400,616660105,2655,2655,2655,2655,0
|
|
20231101,121300,616660105,2655,2655,2655,2650,176
|
|
20231101,121200,616193055,2655,2655,2655,2655,1
|
|
20231101,121100,616190400,2650,2650,2650,2650,0
|
|
20231101,121000,616190400,2650,2650,2650,2650,511
|
|
20231101,120900,614836250,2650,2650,2650,2650,0
|
|
20231101,120800,614836250,2650,2650,2650,2650,0
|
|
20231101,120700,614836250,2650,2650,2650,2650,0
|
|
20231101,120600,614836250,2650,2650,2650,2650,0
|
|
20231101,120500,614836250,2650,2650,2650,2650,15
|
|
20231101,120400,614796500,2645,2645,2645,2645,0
|
|
20231101,120300,614796500,2645,2645,2645,2645,0
|
|
20231101,120200,614796500,2645,2650,2650,2645,547
|
|
20231101,120100,613347180,2655,2655,2655,2655,10
|
|
20231101,120000,613320630,2655,2655,2655,2655,0
|
|
20231101,115900,613320630,2655,2655,2655,2655,0
|
|
20231101,115800,613320630,2655,2655,2655,2655,0
|
|
20231101,115700,613320630,2655,2655,2655,2655,0
|
|
20231101,115600,613320630,2655,2655,2655,2655,0
|
|
20231101,115500,613320630,2655,2655,2655,2655,0
|
|
20231101,115400,613320630,2655,2655,2655,2655,0
|
|
20231101,115300,613320630,2655,2655,2655,2655,0
|
|
20231101,115200,613320630,2655,2655,2655,2655,0
|
|
20231101,115100,613320630,2655,2655,2655,2655,10
|
|
20231101,115000,613294080,2650,2650,2650,2650,0
|
|
20231101,114900,613294080,2650,2650,2650,2650,0
|
|
20231101,114800,613294080,2650,2650,2650,2650,0
|
|
20231101,114700,613294080,2650,2650,2650,2650,0
|
|
20231101,114600,613294080,2650,2650,2650,2650,0
|
|
20231101,114500,613294080,2650,2650,2650,2650,156
|
|
20231101,114400,612880680,2650,2650,2650,2650,44
|
|
20231101,114300,612764080,2650,2650,2650,2650,456
|
|
20231101,114200,611555680,2655,2655,2655,2655,0
|
|
20231101,114100,611555680,2655,2655,2655,2655,0
|
|
20231101,114000,611555680,2655,2655,2655,2655,0
|
|
20231101,113900,611555680,2655,2655,2655,2655,0
|
|
20231101,113800,611555680,2655,2655,2655,2655,0
|
|
20231101,113700,611555680,2655,2655,2655,2655,0
|
|
20231101,113600,611555680,2655,2655,2655,2655,0
|
|
20231101,113500,611555680,2655,2655,2655,2655,2
|
|
20231101,113400,611550370,2645,2645,2645,2645,301
|
|
20231101,113300,610754225,2655,2655,2655,2655,0
|
|
20231101,113200,610754225,2655,2655,2655,2655,0
|
|
20231101,113100,610754225,2655,2655,2655,2655,30
|
|
20231101,113000,610674575,2655,2645,2655,2645,502
|
|
20231101,112900,609346765,2645,2645,2645,2645,2504
|
|
20231101,112800,602723685,2645,2645,2645,2645,577
|
|
20231101,112700,601197520,2655,2655,2655,2655,2184
|
|
20231101,112600,595399000,2655,2655,2655,2655,0
|
|
20231101,112500,595399000,2655,2655,2655,2655,0
|
|
20231101,112400,595399000,2655,2655,2655,2655,3
|
|
20231101,112300,595391035,2650,2650,2650,2650,0
|
|
20231101,112200,595391035,2650,2650,2650,2650,0
|
|
20231101,112100,595391035,2650,2645,2650,2645,7666
|
|
20231101,112000,575112595,2645,2645,2645,2645,219
|
|
20231101,111900,574533340,2650,2650,2650,2650,766
|
|
20231101,111800,572503440,2650,2650,2650,2650,0
|
|
20231101,111700,572503440,2650,2650,2650,2650,0
|
|
20231101,111600,572503440,2650,2650,2650,2650,2314
|
|
20231101,111500,566371340,2650,2650,2650,2650,4
|
|
20231101,111400,566360740,2640,2640,2640,2640,100
|
|
20231101,111300,566096740,2645,2645,2645,2645,25
|
|
20231101,111200,566030615,2640,2640,2640,2640,0
|
|
20231101,111100,566030615,2640,2640,2640,2640,657
|
|
20231101,111000,564296135,2645,2645,2645,2645,0
|
|
20231101,110900,564296135,2645,2645,2645,2645,30
|
|
20231101,110800,564216785,2650,2650,2650,2650,0
|
|
20231101,110700,564216785,2650,2650,2650,2650,1
|
|
20231101,110600,564214135,2640,2640,2640,2640,0
|
|
20231101,110500,564214135,2640,2640,2645,2640,2016
|
|
20231101,110400,558889320,2635,2635,2635,2635,0
|
|
20231101,110300,558889320,2635,2635,2635,2635,702
|
|
20231101,110200,557039550,2635,2640,2640,2635,531
|
|
20231101,110100,555637715,2630,2635,2635,2630,5000
|
|
20231101,110000,542476190,2640,2635,2645,2635,777
|
|
20231101,105900,540425945,2640,2640,2640,2635,1996
|
|
20231101,105800,535166080,2640,2640,2640,2640,0
|
|
20231101,105700,535166080,2640,2645,2645,2640,2713
|
|
20231101,105600,528000195,2650,2650,2650,2650,1025
|
|
20231101,105500,525283945,2655,2660,2660,2655,2391
|
|
20231101,105400,518930960,2660,2665,2665,2660,142
|
|
20231101,105300,518552740,2665,2665,2665,2665,0
|
|
20231101,105200,518552740,2665,2665,2665,2665,81
|
|
20231101,105100,518336875,2665,2665,2665,2665,1
|
|
20231101,105000,518334210,2660,2660,2660,2660,9
|
|
20231101,104900,518310270,2660,2660,2660,2660,50
|
|
20231101,104800,518177270,2665,2665,2665,2665,0
|
|
20231101,104700,518177270,2665,2665,2665,2665,74
|
|
20231101,104600,517980060,2665,2665,2665,2665,37
|
|
20231101,104500,517881455,2660,2660,2660,2660,68
|
|
20231101,104400,517700575,2665,2665,2665,2665,0
|
|
20231101,104300,517700575,2665,2665,2665,2665,0
|
|
20231101,104200,517700575,2665,2665,2665,2665,0
|
|
20231101,104100,517700575,2665,2665,2665,2665,130
|
|
20231101,104000,517354125,2665,2660,2665,2660,31
|
|
20231101,103900,517271515,2665,2665,2665,2665,0
|
|
20231101,103800,517271515,2665,2665,2665,2665,10
|
|
20231101,103700,517244865,2665,2665,2665,2665,203
|
|
20231101,103600,516703870,2670,2660,2670,2660,2527
|
|
20231101,103500,509981875,2660,2660,2660,2660,0
|
|
20231101,103400,509981875,2660,2655,2660,2655,22
|
|
20231101,103300,509923460,2660,2660,2660,2660,296
|
|
20231101,103200,509136100,2665,2660,2665,2655,670
|
|
20231101,103100,507355415,2665,2665,2665,2665,450
|
|
20231101,103000,506156165,2665,2670,2670,2665,2362
|
|
20231101,102900,499861285,2670,2670,2670,2670,1055
|
|
20231101,102800,497044435,2670,2665,2670,2665,380
|
|
20231101,102700,496031725,2670,2670,2670,2670,150
|
|
20231101,102600,495631225,2670,2670,2670,2670,7
|
|
20231101,102500,495612535,2670,2665,2670,2665,292
|
|
20231101,102400,494834345,2665,2665,2665,2665,3
|
|
20231101,102300,494826350,2655,2675,2675,2655,4491
|
|
20231101,102200,482889080,2675,2670,2675,2670,4322
|
|
20231101,102100,471349280,2680,2680,2680,2680,7
|
|
20231101,102000,471330520,2675,2685,2685,2675,602
|
|
20231101,101900,469719650,2685,2680,2685,2680,3085
|
|
20231101,101800,461451845,2690,2685,2690,2685,565
|
|
20231101,101700,459932230,2685,2685,2685,2685,4
|
|
20231101,101600,459921490,2685,2685,2685,2685,5
|
|
20231101,101500,459908065,2685,2685,2685,2685,2532
|
|
20231101,101400,453109645,2695,2690,2695,2690,726
|
|
20231101,101300,451156665,2695,2690,2695,2690,125
|
|
20231101,101200,450820350,2695,2695,2700,2690,2626
|
|
20231101,101100,443754855,2695,2680,2700,2680,24316
|
|
20231101,101000,378379935,2680,2680,2680,2680,0
|
|
20231101,100900,378379935,2680,2680,2680,2675,5
|
|
20231101,100800,378366545,2680,2675,2680,2675,199
|
|
20231101,100700,377834215,2675,2670,2675,2670,3
|
|
20231101,100600,377826200,2675,2675,2680,2670,1110
|
|
20231101,100500,374857390,2675,2675,2675,2675,2
|
|
20231101,100400,374852040,2675,2675,2675,2675,13
|
|
20231101,100300,374817265,2680,2680,2680,2680,40
|
|
20231101,100200,374710065,2680,2680,2680,2680,19
|
|
20231101,100100,374659145,2680,2675,2680,2675,3071
|
|
20231101,100000,366444215,2685,2680,2685,2680,1136
|
|
20231101,095900,363399730,2685,2685,2685,2680,545
|
|
20231101,095800,361939120,2680,2680,2685,2680,2620
|
|
20231101,095700,354915675,2680,2680,2680,2675,179
|
|
20231101,095600,354436105,2680,2680,2680,2680,34
|
|
20231101,095500,354344985,2675,2680,2680,2675,181
|
|
20231101,095400,353859925,2680,2680,2680,2675,71
|
|
20231101,095300,353669810,2680,2680,2680,2680,2011
|
|
20231101,095200,348280330,2680,2685,2685,2680,968
|
|
20231101,095100,345685915,2680,2680,2685,2675,5275
|
|
20231101,095000,331548895,2685,2675,2685,2675,4641
|
|
20231101,094900,319112055,2675,2675,2675,2665,6538
|
|
20231101,094800,301630690,2675,2665,2675,2660,4244
|
|
20231101,094700,290302120,2660,2660,2670,2660,11293
|
|
20231101,094600,260235055,2660,2655,2660,2655,501
|
|
20231101,094500,258904895,2655,2655,2655,2655,4
|
|
20231101,094400,258894275,2660,2645,2660,2645,1038
|
|
20231101,094300,256144880,2645,2645,2660,2640,19616
|
|
20231101,094200,204200585,2645,2645,2645,2645,441
|
|
20231101,094100,203034140,2645,2645,2645,2645,500
|
|
20231101,094000,201711640,2645,2645,2645,2645,0
|
|
20231101,093900,201711640,2645,2645,2645,2640,10
|
|
20231101,093800,201685225,2640,2640,2640,2640,1405
|
|
20231101,093700,197976025,2645,2645,2645,2645,12
|
|
20231101,093600,197944285,2645,2640,2645,2640,2839
|
|
20231101,093500,190449310,2650,2650,2650,2650,0
|
|
20231101,093400,190449310,2650,2645,2650,2645,1010
|
|
20231101,093300,187777850,2650,2650,2650,2640,1939
|
|
20231101,093200,182652455,2650,2655,2655,2650,227
|
|
20231101,093100,182050790,2655,2655,2655,2655,492
|
|
20231101,093000,180744530,2655,2655,2655,2655,18
|
|
20231101,092900,180696740,2655,2650,2655,2650,1574
|
|
20231101,092800,176524665,2650,2645,2650,2645,567
|
|
20231101,092700,175024940,2650,2645,2650,2640,794
|
|
20231101,092600,172925085,2650,2645,2650,2645,52
|
|
20231101,092500,172787480,2650,2645,2650,2645,5251
|
|
20231101,092400,158898555,2645,2645,2645,2645,54
|
|
20231101,092300,158755725,2650,2640,2650,2635,709
|
|
20231101,092200,156882495,2630,2630,2630,2630,1442
|
|
20231101,092100,153090035,2640,2640,2640,2640,100
|
|
20231101,092000,152826035,2640,2635,2640,2635,1023
|
|
20231101,091900,150128245,2635,2630,2635,2630,53
|
|
20231101,091800,149988840,2635,2635,2635,2630,191
|
|
20231101,091700,149485560,2645,2645,2645,2645,603
|
|
20231101,091600,147890625,2650,2655,2655,2645,129
|
|
20231101,091500,147548870,2655,2650,2655,2645,1002
|
|
20231101,091400,144893620,2645,2645,2645,2645,726
|
|
20231101,091300,142973350,2640,2635,2640,2635,3210
|
|
20231101,091200,134499500,2640,2630,2640,2630,2877
|
|
20231101,091100,126925145,2630,2630,2630,2620,1477
|
|
20231101,091000,123053640,2635,2635,2635,2635,0
|
|
20231101,090900,123053640,2635,2625,2635,2615,5772
|
|
20231101,090800,107910390,2630,2635,2640,2630,1471
|
|
20231101,090700,104038735,2635,2630,2635,2630,6423
|
|
20231101,090600,87131545,2630,2625,2630,2625,2411
|
|
20231101,090500,80791615,2630,2635,2635,2630,5188
|
|
20231101,090400,67135875,2630,2625,2640,2625,4635
|
|
20231101,090300,54954810,2625,2615,2630,2615,10727
|
|
20231101,090200,26849245,2610,2600,2610,2600,2489
|
|
20231101,090100,20357955,2605,2595,2620,2595,4787
|
|
20231101,090000,7894720,2580,2600,2600,2580,3053
|