603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,190000,386193050,5960,5960,5960,5960,2196
|
|
20231101,185900,386193050,5960,5960,5960,5960,0
|
|
20231101,185800,386193050,5960,5960,5960,5960,0
|
|
20231101,185700,386193050,5960,5960,5960,5960,0
|
|
20231101,185600,386193050,5960,5960,5960,5960,0
|
|
20231101,185500,386193050,5960,5960,5960,5960,0
|
|
20231101,185400,386193050,5960,5960,5960,5960,0
|
|
20231101,185300,386193050,5960,5960,5960,5960,0
|
|
20231101,185200,386193050,5960,5960,5960,5960,0
|
|
20231101,185100,386193050,5960,5960,5960,5960,0
|
|
20231101,185000,386193050,5960,5960,5960,5960,0
|
|
20231101,184900,386193050,5960,5960,5960,5960,0
|
|
20231101,184800,386193050,5960,5960,5960,5960,0
|
|
20231101,184700,386193050,5960,5960,5960,5960,0
|
|
20231101,184600,386193050,5960,5960,5960,5960,0
|
|
20231101,184500,386193050,5960,5960,5960,5960,0
|
|
20231101,184400,386193050,5960,5960,5960,5960,0
|
|
20231101,184300,386193050,5960,5960,5960,5960,0
|
|
20231101,184200,386193050,5960,5960,5960,5960,0
|
|
20231101,184100,386193050,5960,5960,5960,5960,0
|
|
20231101,184000,386193050,5960,5960,5960,5960,0
|
|
20231101,183900,386193050,5960,5960,5960,5960,0
|
|
20231101,183800,386193050,5960,5960,5960,5960,0
|
|
20231101,183700,386193050,5960,5960,5960,5960,0
|
|
20231101,183600,386193050,5960,5960,5960,5960,0
|
|
20231101,183500,386193050,5960,5960,5960,5960,0
|
|
20231101,183400,386193050,5960,5960,5960,5960,0
|
|
20231101,183300,386193050,5960,5960,5960,5960,0
|
|
20231101,183200,386193050,5960,5960,5960,5960,0
|
|
20231101,183100,386193050,5960,5960,5960,5960,0
|
|
20231101,183000,386193050,5960,5960,5960,5960,2196
|
|
20231101,182900,386193050,5960,5960,5960,5960,0
|
|
20231101,182800,386193050,5960,5960,5960,5960,0
|
|
20231101,182700,386193050,5960,5960,5960,5960,0
|
|
20231101,182600,386193050,5960,5960,5960,5960,0
|
|
20231101,182500,386193050,5960,5960,5960,5960,0
|
|
20231101,182400,386193050,5960,5960,5960,5960,0
|
|
20231101,182300,386193050,5960,5960,5960,5960,0
|
|
20231101,182200,386193050,5960,5960,5960,5960,0
|
|
20231101,182100,386193050,5960,5960,5960,5960,0
|
|
20231101,182000,386193050,5960,5960,5960,5960,0
|
|
20231101,181900,386193050,5960,5960,5960,5960,0
|
|
20231101,181800,386193050,5960,5960,5960,5960,0
|
|
20231101,181700,386193050,5960,5960,5960,5960,0
|
|
20231101,181600,386193050,5960,5960,5960,5960,0
|
|
20231101,181500,386193050,5960,5960,5960,5960,0
|
|
20231101,181400,386193050,5960,5960,5960,5960,0
|
|
20231101,181300,386193050,5960,5960,5960,5960,0
|
|
20231101,181200,386193050,5960,5960,5960,5960,0
|
|
20231101,181100,386193050,5960,5960,5960,5960,0
|
|
20231101,181000,386193050,5960,5960,5960,5960,0
|
|
20231101,180900,386193050,5960,5960,5960,5960,0
|
|
20231101,180800,386193050,5960,5960,5960,5960,0
|
|
20231101,180700,386193050,5960,5960,5960,5960,0
|
|
20231101,180600,386193050,5960,5960,5960,5960,0
|
|
20231101,180500,386193050,5960,5960,5960,5960,0
|
|
20231101,180400,386193050,5960,5960,5960,5960,0
|
|
20231101,180300,386193050,5960,5960,5960,5960,0
|
|
20231101,180200,386193050,5960,5960,5960,5960,0
|
|
20231101,180100,386193050,5960,5960,5960,5960,0
|
|
20231101,180000,386193050,5960,5960,5960,5960,2196
|
|
20231101,175900,386193050,5960,5960,5960,5960,0
|
|
20231101,175800,386193050,5960,5960,5960,5960,0
|
|
20231101,175700,386193050,5960,5960,5960,5960,0
|
|
20231101,175600,386193050,5960,5960,5960,5960,0
|
|
20231101,175500,386193050,5960,5960,5960,5960,0
|
|
20231101,175400,386193050,5960,5960,5960,5960,0
|
|
20231101,175300,386193050,5960,5960,5960,5960,0
|
|
20231101,175200,386193050,5960,5960,5960,5960,0
|
|
20231101,175100,386193050,5960,5960,5960,5960,0
|
|
20231101,175000,386193050,5960,5960,5960,5960,0
|
|
20231101,174900,386193050,5960,5960,5960,5960,0
|
|
20231101,174800,386193050,5960,5960,5960,5960,0
|
|
20231101,174700,386193050,5960,5960,5960,5960,0
|
|
20231101,174600,386193050,5960,5960,5960,5960,0
|
|
20231101,174500,386193050,5960,5960,5960,5960,0
|
|
20231101,174400,386193050,5960,5960,5960,5960,0
|
|
20231101,174300,386193050,5960,5960,5960,5960,0
|
|
20231101,174200,386193050,5960,5960,5960,5960,0
|
|
20231101,174100,386193050,5960,5960,5960,5960,0
|
|
20231101,174000,386193050,5960,5960,5960,5960,0
|
|
20231101,173900,386193050,5960,5960,5960,5960,0
|
|
20231101,173800,386193050,5960,5960,5960,5960,0
|
|
20231101,173700,386193050,5960,5960,5960,5960,0
|
|
20231101,173600,386193050,5960,5960,5960,5960,0
|
|
20231101,173500,386193050,5960,5960,5960,5960,0
|
|
20231101,173400,386193050,5960,5960,5960,5960,0
|
|
20231101,173300,386193050,5960,5960,5960,5960,0
|
|
20231101,173200,386193050,5960,5960,5960,5960,0
|
|
20231101,173100,386193050,5960,5960,5960,5960,0
|
|
20231101,173000,386193050,5960,5960,5960,5960,2196
|
|
20231101,172900,386193050,5960,5960,5960,5960,0
|
|
20231101,172800,386193050,5960,5960,5960,5960,0
|
|
20231101,172700,386193050,5960,5960,5960,5960,0
|
|
20231101,172600,386193050,5960,5960,5960,5960,0
|
|
20231101,172500,386193050,5960,5960,5960,5960,0
|
|
20231101,172400,386193050,5960,5960,5960,5960,0
|
|
20231101,172300,386193050,5960,5960,5960,5960,0
|
|
20231101,172200,386193050,5960,5960,5960,5960,0
|
|
20231101,172100,386193050,5960,5960,5960,5960,0
|
|
20231101,172000,386193050,5960,5960,5960,5960,0
|
|
20231101,171900,386193050,5960,5960,5960,5960,0
|
|
20231101,171800,386193050,5960,5960,5960,5960,0
|
|
20231101,171700,386193050,5960,5960,5960,5960,0
|
|
20231101,171600,386193050,5960,5960,5960,5960,0
|
|
20231101,171500,386193050,5960,5960,5960,5960,0
|
|
20231101,171400,386193050,5960,5960,5960,5960,0
|
|
20231101,171300,386193050,5960,5960,5960,5960,0
|
|
20231101,171200,386193050,5960,5960,5960,5960,0
|
|
20231101,171100,386193050,5960,5960,5960,5960,0
|
|
20231101,171000,386193050,5960,5960,5960,5960,0
|
|
20231101,170900,386193050,5960,5960,5960,5960,0
|
|
20231101,170800,386193050,5960,5960,5960,5960,0
|
|
20231101,170700,386193050,5960,5960,5960,5960,0
|
|
20231101,170600,386193050,5960,5960,5960,5960,0
|
|
20231101,170500,386193050,5960,5960,5960,5960,0
|
|
20231101,170400,386193050,5960,5960,5960,5960,0
|
|
20231101,170300,386193050,5960,5960,5960,5960,0
|
|
20231101,170200,386193050,5960,5960,5960,5960,0
|
|
20231101,170100,386193050,5960,5960,5960,5960,0
|
|
20231101,170000,386193050,5960,5960,5960,5960,2196
|
|
20231101,165900,386193050,5960,5960,5960,5960,0
|
|
20231101,165800,386193050,5960,5960,5960,5960,0
|
|
20231101,165700,386193050,5960,5960,5960,5960,0
|
|
20231101,165600,386193050,5960,5960,5960,5960,0
|
|
20231101,165500,386193050,5960,5960,5960,5960,0
|
|
20231101,165400,386193050,5960,5960,5960,5960,0
|
|
20231101,165300,386193050,5960,5960,5960,5960,0
|
|
20231101,165200,386193050,5960,5960,5960,5960,0
|
|
20231101,165100,386193050,5960,5960,5960,5960,0
|
|
20231101,165000,386193050,5960,5960,5960,5960,0
|
|
20231101,164900,386193050,5960,5960,5960,5960,0
|
|
20231101,164800,386193050,5960,5960,5960,5960,0
|
|
20231101,164700,386193050,5960,5960,5960,5960,0
|
|
20231101,164600,386193050,5960,5960,5960,5960,0
|
|
20231101,164500,386193050,5960,5960,5960,5960,0
|
|
20231101,164400,386193050,5960,5960,5960,5960,0
|
|
20231101,164300,386193050,5960,5960,5960,5960,0
|
|
20231101,164200,386193050,5960,5960,5960,5960,0
|
|
20231101,164100,386193050,5960,5960,5960,5960,0
|
|
20231101,164000,386193050,5960,5960,5960,5960,0
|
|
20231101,163900,386193050,5960,5960,5960,5960,0
|
|
20231101,163800,386193050,5960,5960,5960,5960,0
|
|
20231101,163700,386193050,5960,5960,5960,5960,0
|
|
20231101,163600,386193050,5960,5960,5960,5960,0
|
|
20231101,163500,386193050,5960,5960,5960,5960,0
|
|
20231101,163400,386193050,5960,5960,5960,5960,0
|
|
20231101,163300,386193050,5960,5960,5960,5960,0
|
|
20231101,163200,386193050,5960,5960,5960,5960,0
|
|
20231101,163100,386193050,5960,5960,5960,5960,0
|
|
20231101,163000,386193050,5960,5960,5960,5960,2196
|
|
20231101,162900,386193050,5960,5960,5960,5960,0
|
|
20231101,162800,386193050,5960,5960,5960,5960,0
|
|
20231101,162700,386193050,5960,5960,5960,5960,0
|
|
20231101,162600,386193050,5960,5960,5960,5960,0
|
|
20231101,162500,386193050,5960,5960,5960,5960,0
|
|
20231101,162400,386193050,5960,5960,5960,5960,0
|
|
20231101,162300,386193050,5960,5960,5960,5960,0
|
|
20231101,162200,386193050,5960,5960,5960,5960,0
|
|
20231101,162100,386193050,5960,5960,5960,5960,0
|
|
20231101,162000,386193050,5960,5960,5960,5960,0
|
|
20231101,161900,386193050,5960,5960,5960,5960,0
|
|
20231101,161800,386193050,5960,5960,5960,5960,0
|
|
20231101,161700,386193050,5960,5960,5960,5960,0
|
|
20231101,161600,386193050,5960,5960,5960,5960,0
|
|
20231101,161500,386193050,5960,5960,5960,5960,0
|
|
20231101,161400,386193050,5960,5960,5960,5960,0
|
|
20231101,161300,386193050,5960,5960,5960,5960,0
|
|
20231101,161200,386193050,5960,5960,5960,5960,0
|
|
20231101,161100,386193050,5960,5960,5960,5960,0
|
|
20231101,161000,386193050,5960,5960,5960,5960,0
|
|
20231101,160900,386193050,5960,5960,5960,5960,0
|
|
20231101,160800,386193050,5960,5960,5960,5960,0
|
|
20231101,160700,386193050,5960,5960,5960,5960,0
|
|
20231101,160600,386193050,5960,5960,5960,5960,0
|
|
20231101,160500,386193050,5960,5960,5960,5960,0
|
|
20231101,160400,386193050,5960,5960,5960,5960,0
|
|
20231101,160300,386193050,5960,5960,5960,5960,0
|
|
20231101,160200,386193050,5960,5960,5960,5960,0
|
|
20231101,160100,386193050,5960,5960,5960,5960,0
|
|
20231101,160000,386193050,5960,5960,5960,5960,2196
|
|
20231101,155900,386193050,5960,5960,5960,5960,0
|
|
20231101,155800,386193050,5960,5960,5960,5960,0
|
|
20231101,155700,386193050,5960,5960,5960,5960,0
|
|
20231101,155600,386193050,5960,5960,5960,5960,0
|
|
20231101,155500,386193050,5960,5960,5960,5960,0
|
|
20231101,155400,386193050,5960,5960,5960,5960,0
|
|
20231101,155300,386193050,5960,5960,5960,5960,0
|
|
20231101,155200,386193050,5960,5960,5960,5960,0
|
|
20231101,155100,386193050,5960,5960,5960,5960,0
|
|
20231101,155000,386193050,5960,5960,5960,5960,0
|
|
20231101,154900,386193050,5960,5960,5960,5960,0
|
|
20231101,154800,386193050,5960,5960,5960,5960,0
|
|
20231101,154700,386193050,5960,5960,5960,5960,0
|
|
20231101,154600,386193050,5960,5960,5960,5960,0
|
|
20231101,154500,386193050,5960,5960,5960,5960,0
|
|
20231101,154400,386193050,5960,5960,5960,5960,0
|
|
20231101,154300,386193050,5960,5960,5960,5960,0
|
|
20231101,154200,386193050,5960,5960,5960,5960,0
|
|
20231101,154100,386193050,5960,5960,5960,5960,0
|
|
20231101,154000,386193050,5960,5960,5960,5960,0
|
|
20231101,153900,386193050,5960,5960,5960,5960,0
|
|
20231101,153800,386193050,5960,5960,5960,5960,0
|
|
20231101,153700,386193050,5960,5960,5960,5960,0
|
|
20231101,153600,386193050,5960,5960,5960,5960,0
|
|
20231101,153500,386193050,5960,5960,5960,5960,0
|
|
20231101,153400,386193050,5960,5960,5960,5960,0
|
|
20231101,153300,386193050,5960,5960,5960,5960,0
|
|
20231101,153200,386193050,5960,5960,5960,5960,0
|
|
20231101,153100,386193050,5960,5960,5960,5960,0
|
|
20231101,153000,386193050,5960,5960,5960,5960,4392
|
|
20231101,152900,373104890,5970,5970,5970,5970,0
|
|
20231101,152800,373104890,5970,5970,5970,5970,0
|
|
20231101,152700,373104890,5970,5970,5970,5970,0
|
|
20231101,152600,373104890,5970,5970,5970,5970,0
|
|
20231101,152500,373104890,5970,5970,5970,5970,0
|
|
20231101,152400,373104890,5970,5970,5970,5970,0
|
|
20231101,152300,373104890,5970,5970,5970,5970,0
|
|
20231101,152200,373104890,5970,5970,5970,5970,0
|
|
20231101,152100,373104890,5970,5970,5970,5970,0
|
|
20231101,152000,373104890,5970,5970,5970,5970,0
|
|
20231101,151900,373104890,5970,5970,5970,5960,24
|
|
20231101,151800,372961800,5970,5970,5970,5960,45
|
|
20231101,151700,372693550,5960,5960,5960,5960,1206
|
|
20231101,151600,365505790,5960,5960,5960,5960,18
|
|
20231101,151500,365398510,5960,5960,5960,5960,3
|
|
20231101,151400,365380630,5960,5960,5960,5960,431
|
|
20231101,151300,362811870,5970,5970,5970,5960,602
|
|
20231101,151200,359219930,5960,5950,5960,5950,1685
|
|
20231101,151100,349183370,5950,5950,5950,5950,0
|
|
20231101,151000,349183370,5950,5950,5950,5950,1925
|
|
20231101,150900,337729620,5960,5960,5960,5960,8
|
|
20231101,150800,337681940,5950,5950,5950,5950,0
|
|
20231101,150700,337681940,5950,5950,5950,5950,1
|
|
20231101,150600,337675990,5960,5950,5960,5950,615
|
|
20231101,150500,334016340,5960,5960,5960,5960,0
|
|
20231101,150400,334016340,5960,5950,5960,5950,138
|
|
20231101,150300,333194740,5960,5960,5960,5960,503
|
|
20231101,150200,330196860,5950,5950,5960,5950,599
|
|
20231101,150100,326632800,5960,5960,5970,5960,165
|
|
20231101,150000,325649390,5950,5970,5970,5950,103
|
|
20231101,145900,325034540,5960,5960,5960,5960,2
|
|
20231101,145800,325022620,5960,5960,5960,5960,1
|
|
20231101,145700,325016660,5960,5960,5960,5960,10
|
|
20231101,145600,324957060,5960,5960,5960,5960,1
|
|
20231101,145500,324951100,5960,5960,5960,5960,6
|
|
20231101,145400,324915340,5960,5960,5960,5950,453
|
|
20231101,145300,322219970,5970,5970,5970,5970,0
|
|
20231101,145200,322219970,5970,5970,5970,5970,0
|
|
20231101,145100,322219970,5970,5970,5970,5970,0
|
|
20231101,145000,322219970,5970,5970,5970,5970,1
|
|
20231101,144900,322214000,5960,5960,5960,5960,2
|
|
20231101,144800,322202080,5960,5960,5960,5960,92
|
|
20231101,144700,321653760,5960,5960,5960,5960,109
|
|
20231101,144600,321004120,5960,5960,5960,5960,52
|
|
20231101,144500,320694200,5960,5960,5960,5960,0
|
|
20231101,144400,320694200,5960,5960,5960,5960,77
|
|
20231101,144300,320235280,5960,5960,5960,5960,51
|
|
20231101,144200,319931320,5950,5950,5950,5950,130
|
|
20231101,144100,319157820,5960,5960,5960,5960,681
|
|
20231101,144000,315099060,5960,5960,5960,5960,601
|
|
20231101,143900,311517100,5980,5980,5980,5980,0
|
|
20231101,143800,311517100,5980,5980,5980,5980,0
|
|
20231101,143700,311517100,5980,5980,5980,5980,35
|
|
20231101,143600,311307800,5960,5960,5960,5960,0
|
|
20231101,143500,311307800,5960,5960,5960,5960,3
|
|
20231101,143400,311289920,5960,5960,5960,5960,0
|
|
20231101,143300,311289920,5960,5960,5960,5960,250
|
|
20231101,143200,309799920,5960,5960,5960,5960,0
|
|
20231101,143100,309799920,5960,5960,5960,5960,0
|
|
20231101,143000,309799920,5960,5960,5960,5960,0
|
|
20231101,142900,309799920,5960,5960,5960,5960,0
|
|
20231101,142800,309799920,5960,5960,5960,5960,0
|
|
20231101,142700,309799920,5960,5960,5960,5960,0
|
|
20231101,142600,309799920,5960,5960,5960,5960,277
|
|
20231101,142500,308149000,5970,5970,5970,5970,318
|
|
20231101,142400,306250540,5970,5970,5970,5970,0
|
|
20231101,142300,306250540,5970,5970,5970,5970,0
|
|
20231101,142200,306250540,5970,5970,5970,5970,4
|
|
20231101,142100,306226660,5970,5970,5970,5970,0
|
|
20231101,142000,306226660,5970,5970,5970,5970,0
|
|
20231101,141900,306226660,5970,5970,5970,5970,0
|
|
20231101,141800,306226660,5970,5970,5970,5970,0
|
|
20231101,141700,306226660,5970,5970,5970,5970,10
|
|
20231101,141600,306166960,5960,5960,5960,5960,0
|
|
20231101,141500,306166960,5960,5960,5960,5960,300
|
|
20231101,141400,304378960,5970,5970,5970,5970,0
|
|
20231101,141300,304378960,5970,5970,5970,5970,0
|
|
20231101,141200,304378960,5970,5970,5970,5970,605
|
|
20231101,141100,300767110,5970,5970,5970,5970,0
|
|
20231101,141000,300767110,5970,5970,5970,5970,0
|
|
20231101,140900,300767110,5970,5970,5970,5970,0
|
|
20231101,140800,300767110,5970,5970,5970,5970,0
|
|
20231101,140700,300767110,5970,5970,5970,5970,1075
|
|
20231101,140600,294349360,5980,5980,5980,5980,0
|
|
20231101,140500,294349360,5980,5980,5980,5980,16
|
|
20231101,140400,294253680,5970,5970,5970,5970,0
|
|
20231101,140300,294253680,5970,5970,5970,5970,0
|
|
20231101,140200,294253680,5970,5970,5970,5970,338
|
|
20231101,140100,292235820,5980,5980,5980,5980,41
|
|
20231101,140000,291990640,5980,5980,5980,5980,184
|
|
20231101,135900,290890320,5980,5980,5980,5980,25
|
|
20231101,135800,290740820,5970,5970,5970,5970,0
|
|
20231101,135700,290740820,5970,5970,5970,5970,0
|
|
20231101,135600,290740820,5970,5970,5970,5970,0
|
|
20231101,135500,290740820,5970,5970,5970,5970,1
|
|
20231101,135400,290734850,5970,5970,5970,5970,138
|
|
20231101,135300,289910990,5970,5970,5970,5970,862
|
|
20231101,135200,284764850,5970,5970,5970,5970,499
|
|
20231101,135100,281785820,5970,5970,5970,5970,0
|
|
20231101,135000,281785820,5970,5970,5970,5970,0
|
|
20231101,134900,281785820,5970,5970,5970,5970,0
|
|
20231101,134800,281785820,5970,5970,5970,5970,0
|
|
20231101,134700,281785820,5970,5970,5970,5970,2
|
|
20231101,134600,281773880,5960,5960,5960,5960,423
|
|
20231101,134500,279252800,5970,5970,5970,5970,0
|
|
20231101,134400,279252800,5970,5970,5970,5970,1
|
|
20231101,134300,279246830,5950,5960,5960,5950,3249
|
|
20231101,134200,259914790,5960,5960,5960,5960,1
|
|
20231101,134100,259908830,5950,5950,5950,5950,0
|
|
20231101,134000,259908830,5950,5950,5950,5950,41
|
|
20231101,133900,259664880,5960,5960,5960,5960,100
|
|
20231101,133800,259068880,5960,5960,5960,5960,2608
|
|
20231101,133700,243525200,5970,5970,5970,5970,50
|
|
20231101,133600,243226700,5970,5970,5970,5970,20
|
|
20231101,133500,243107300,5970,5970,5970,5970,675
|
|
20231101,133400,239077550,5960,5960,5960,5960,0
|
|
20231101,133300,239077550,5960,5960,5960,5960,0
|
|
20231101,133200,239077550,5960,5960,5960,5960,31
|
|
20231101,133100,238892790,5960,5960,5960,5960,500
|
|
20231101,133000,235912790,5960,5960,5960,5960,100
|
|
20231101,132900,235316790,5970,5970,5970,5970,40
|
|
20231101,132800,235077990,5970,5970,5970,5970,76
|
|
20231101,132700,234624270,5970,5960,5970,5960,1179
|
|
20231101,132600,227597410,5980,5980,5980,5980,0
|
|
20231101,132500,227597410,5980,5980,5980,5980,0
|
|
20231101,132400,227597410,5980,5980,5980,5980,0
|
|
20231101,132300,227597410,5980,5980,5980,5980,0
|
|
20231101,132200,227597410,5980,5980,5980,5980,0
|
|
20231101,132100,227597410,5980,5980,5980,5980,0
|
|
20231101,132000,227597410,5980,5980,5980,5980,0
|
|
20231101,131900,227597410,5980,5980,5980,5980,0
|
|
20231101,131800,227597410,5980,5980,5980,5980,0
|
|
20231101,131700,227597410,5980,5980,5980,5980,0
|
|
20231101,131600,227597410,5980,5980,5980,5980,1
|
|
20231101,131500,227591430,5970,5970,5970,5970,218
|
|
20231101,131400,226289970,5980,5980,5980,5980,0
|
|
20231101,131300,226289970,5980,5980,5980,5980,0
|
|
20231101,131200,226289970,5980,5980,5980,5980,0
|
|
20231101,131100,226289970,5980,5980,5980,5980,0
|
|
20231101,131000,226289970,5980,5980,5980,5980,0
|
|
20231101,130900,226289970,5980,5980,5980,5980,32
|
|
20231101,130800,226098610,5970,5970,5970,5970,0
|
|
20231101,130700,226098610,5970,5970,5970,5970,4
|
|
20231101,130600,226074730,5970,5970,5970,5970,27
|
|
20231101,130500,225913540,5970,5970,5970,5970,1492
|
|
20231101,130400,217006300,5970,5970,5970,5970,0
|
|
20231101,130300,217006300,5970,5970,5970,5970,0
|
|
20231101,130200,217006300,5970,5970,5970,5970,0
|
|
20231101,130100,217006300,5970,5970,5970,5970,10
|
|
20231101,130000,216946600,5980,5980,5980,5980,0
|
|
20231101,125900,216946600,5980,5980,5980,5980,0
|
|
20231101,125800,216946600,5980,5980,5980,5980,0
|
|
20231101,125700,216946600,5980,5980,5980,5980,0
|
|
20231101,125600,216946600,5980,5980,5980,5980,0
|
|
20231101,125500,216946600,5980,5980,5980,5980,0
|
|
20231101,125400,216946600,5980,5980,5980,5980,0
|
|
20231101,125300,216946600,5980,5980,5980,5980,0
|
|
20231101,125200,216946600,5980,5980,5980,5980,0
|
|
20231101,125100,216946600,5980,5980,5980,5980,0
|
|
20231101,125000,216946600,5980,5980,5980,5980,0
|
|
20231101,124900,216946600,5980,5980,5980,5980,0
|
|
20231101,124800,216946600,5980,5980,5980,5980,2
|
|
20231101,124700,216934640,5970,5970,5970,5970,2
|
|
20231101,124600,216922700,5980,5980,5980,5980,260
|
|
20231101,124500,215367900,5980,5980,5980,5980,5
|
|
20231101,124400,215338000,5980,5970,5980,5970,647
|
|
20231101,124300,211475040,5970,5970,5970,5970,0
|
|
20231101,124200,211475040,5970,5970,5970,5970,0
|
|
20231101,124100,211475040,5970,5980,5980,5970,21
|
|
20231101,124000,211349640,5980,5980,5980,5980,1
|
|
20231101,123900,211343660,5980,5980,5980,5980,15
|
|
20231101,123800,211253960,5980,5980,5980,5980,67
|
|
20231101,123700,210853300,5980,5980,5980,5980,0
|
|
20231101,123600,210853300,5980,5980,5980,5980,0
|
|
20231101,123500,210853300,5980,5980,5980,5980,0
|
|
20231101,123400,210853300,5980,5980,5980,5980,0
|
|
20231101,123300,210853300,5980,5980,5980,5980,0
|
|
20231101,123200,210853300,5980,5990,5990,5980,642
|
|
20231101,123100,207013730,5990,5990,5990,5990,0
|
|
20231101,123000,207013730,5990,5990,5990,5990,0
|
|
20231101,122900,207013730,5990,5990,5990,5990,4
|
|
20231101,122800,206989770,5990,5990,5990,5990,71
|
|
20231101,122700,206564480,5980,5990,5990,5980,3
|
|
20231101,122600,206546530,5990,5990,5990,5990,0
|
|
20231101,122500,206546530,5990,5990,5990,5990,1
|
|
20231101,122400,206540540,5990,5990,5990,5990,0
|
|
20231101,122300,206540540,5990,5990,5990,5990,1
|
|
20231101,122200,206534550,5990,5990,5990,5990,0
|
|
20231101,122100,206534550,5990,5990,5990,5990,0
|
|
20231101,122000,206534550,5990,5990,5990,5990,0
|
|
20231101,121900,206534550,5990,5990,5990,5990,1
|
|
20231101,121800,206528560,5970,5970,5970,5970,0
|
|
20231101,121700,206528560,5970,5970,5970,5970,0
|
|
20231101,121600,206528560,5970,5970,5970,5970,0
|
|
20231101,121500,206528560,5970,5970,5970,5970,0
|
|
20231101,121400,206528560,5970,5970,5970,5970,0
|
|
20231101,121300,206528560,5970,5970,5970,5970,0
|
|
20231101,121200,206528560,5970,5970,5970,5970,0
|
|
20231101,121100,206528560,5970,5970,5970,5970,0
|
|
20231101,121000,206528560,5970,5970,5970,5970,224
|
|
20231101,120900,205191280,5970,5970,5970,5970,0
|
|
20231101,120800,205191280,5970,5970,5970,5970,0
|
|
20231101,120700,205191280,5970,5970,5970,5970,500
|
|
20231101,120600,202206280,5970,5970,5970,5970,30
|
|
20231101,120500,202027180,5990,5990,5990,5990,0
|
|
20231101,120400,202027180,5990,5990,5990,5990,0
|
|
20231101,120300,202027180,5990,5990,5990,5990,30
|
|
20231101,120200,201847480,5970,5970,5970,5970,0
|
|
20231101,120100,201847480,5970,5970,5970,5970,0
|
|
20231101,120000,201847480,5970,5970,5970,5970,0
|
|
20231101,115900,201847480,5970,5970,5970,5970,0
|
|
20231101,115800,201847480,5970,5970,5970,5970,0
|
|
20231101,115700,201847480,5970,5970,5970,5970,0
|
|
20231101,115600,201847480,5970,5970,5970,5970,0
|
|
20231101,115500,201847480,5970,5970,5970,5970,3
|
|
20231101,115400,201829570,6000,6000,6000,6000,0
|
|
20231101,115300,201829570,6000,6000,6000,6000,0
|
|
20231101,115200,201829570,6000,6000,6000,6000,0
|
|
20231101,115100,201829570,6000,6000,6000,6000,0
|
|
20231101,115000,201829570,6000,6000,6000,6000,1
|
|
20231101,114900,201823570,5960,5970,5970,5960,665
|
|
20231101,114800,197857550,5970,5970,5970,5970,0
|
|
20231101,114700,197857550,5970,5970,5970,5970,0
|
|
20231101,114600,197857550,5970,5970,5970,5970,0
|
|
20231101,114500,197857550,5970,5970,5970,5970,20
|
|
20231101,114400,197738150,6000,6000,6000,6000,57
|
|
20231101,114300,197396150,5970,5970,5970,5970,0
|
|
20231101,114200,197396150,5970,5970,5970,5970,0
|
|
20231101,114100,197396150,5970,6000,6000,5970,2
|
|
20231101,114000,197384180,5970,5970,5970,5970,1
|
|
20231101,113900,197378210,6000,6000,6000,6000,0
|
|
20231101,113800,197378210,6000,6000,6000,6000,0
|
|
20231101,113700,197378210,6000,6000,6000,6000,0
|
|
20231101,113600,197378210,6000,5990,6000,5990,3
|
|
20231101,113500,197360230,5970,5970,5970,5970,596
|
|
20231101,113400,193802110,5970,5970,5970,5970,0
|
|
20231101,113300,193802110,5970,5970,5970,5970,0
|
|
20231101,113200,193802110,5970,5970,5970,5970,245
|
|
20231101,113100,192339460,5970,5970,5970,5970,20
|
|
20231101,113000,192220060,5970,5970,5970,5970,100
|
|
20231101,112900,191623060,5970,5970,5970,5970,461
|
|
20231101,112800,188870890,5970,5970,5970,5970,0
|
|
20231101,112700,188870890,5970,5970,5970,5970,0
|
|
20231101,112600,188870890,5970,5970,5970,5970,0
|
|
20231101,112500,188870890,5970,5970,5970,5970,29
|
|
20231101,112400,188697760,6000,6000,6000,6000,167
|
|
20231101,112300,187695760,5970,5970,5970,5970,40
|
|
20231101,112200,187456960,5980,5980,5980,5980,11
|
|
20231101,112100,187391180,6000,6000,6000,6000,0
|
|
20231101,112000,187391180,6000,6000,6000,6000,0
|
|
20231101,111900,187391180,6000,6000,6000,6000,0
|
|
20231101,111800,187391180,6000,6000,6000,6000,0
|
|
20231101,111700,187391180,6000,6000,6000,6000,0
|
|
20231101,111600,187391180,6000,6000,6000,6000,2
|
|
20231101,111500,187379180,5980,5980,5980,5980,0
|
|
20231101,111400,187379180,5980,5980,5980,5980,0
|
|
20231101,111300,187379180,5980,5980,5980,5980,0
|
|
20231101,111200,187379180,5980,5980,5980,5980,0
|
|
20231101,111100,187379180,5980,5980,5980,5980,0
|
|
20231101,111000,187379180,5980,5980,5980,5980,0
|
|
20231101,110900,187379180,5980,5980,5980,5980,0
|
|
20231101,110800,187379180,5980,5980,5980,5980,0
|
|
20231101,110700,187379180,5980,5980,5980,5980,0
|
|
20231101,110600,187379180,5980,5980,5980,5980,0
|
|
20231101,110500,187379180,5980,5980,5980,5980,0
|
|
20231101,110400,187379180,5980,5980,5980,5980,0
|
|
20231101,110300,187379180,5980,5980,5980,5980,0
|
|
20231101,110200,187379180,5980,5980,5980,5980,10
|
|
20231101,110100,187319380,5970,5970,5970,5970,0
|
|
20231101,110000,187319380,5970,5970,5970,5970,0
|
|
20231101,105900,187319380,5970,5970,5970,5970,0
|
|
20231101,105800,187319380,5970,5970,5970,5970,3386
|
|
20231101,105700,167104960,5980,5980,5980,5980,0
|
|
20231101,105600,167104960,5980,5980,5980,5980,0
|
|
20231101,105500,167104960,5980,5980,5980,5980,560
|
|
20231101,105400,163756160,5990,5990,5990,5990,2004
|
|
20231101,105300,151752200,6010,6010,6010,6010,0
|
|
20231101,105200,151752200,6010,6010,6010,6010,0
|
|
20231101,105100,151752200,6010,5990,6010,5990,48
|
|
20231101,105000,151464660,5990,5990,5990,5990,6
|
|
20231101,104900,151428720,5990,5990,5990,5990,2
|
|
20231101,104800,151416740,5980,5980,5980,5980,0
|
|
20231101,104700,151416740,5980,5980,5980,5980,92
|
|
20231101,104600,150866580,5980,5980,5980,5980,0
|
|
20231101,104500,150866580,5980,5980,5980,5980,0
|
|
20231101,104400,150866580,5980,5980,5980,5980,0
|
|
20231101,104300,150866580,5980,5980,5980,5980,200
|
|
20231101,104200,149670580,5980,5980,5980,5980,33
|
|
20231101,104100,149473240,5980,5980,5980,5980,0
|
|
20231101,104000,149473240,5980,5980,5980,5980,0
|
|
20231101,103900,149473240,5980,5980,5980,5980,0
|
|
20231101,103800,149473240,5980,5980,5980,5980,0
|
|
20231101,103700,149473240,5980,5980,5980,5980,0
|
|
20231101,103600,149473240,5980,5980,5980,5980,15
|
|
20231101,103500,149383540,5980,5980,5980,5980,185
|
|
20231101,103400,148277240,5980,5980,5980,5980,0
|
|
20231101,103300,148277240,5980,5980,5980,5980,201
|
|
20231101,103200,147075260,5980,5980,5980,5980,819
|
|
20231101,103100,142177640,5980,5980,5980,5980,2612
|
|
20231101,103000,126557880,5980,5980,5980,5980,123
|
|
20231101,102900,125822340,5990,5990,5990,5990,426
|
|
20231101,102800,123270600,6000,6000,6000,6000,0
|
|
20231101,102700,123270600,6000,6000,6000,6000,0
|
|
20231101,102600,123270600,6000,6010,6010,6000,901
|
|
20231101,102500,117862120,6020,6020,6020,6020,1
|
|
20231101,102400,117856100,6020,6020,6020,6020,0
|
|
20231101,102300,117856100,6020,6020,6020,6020,5
|
|
20231101,102200,117826000,6030,6030,6030,6030,0
|
|
20231101,102100,117826000,6030,6030,6030,6030,0
|
|
20231101,102000,117826000,6030,6030,6030,6030,0
|
|
20231101,101900,117826000,6030,6020,6030,6020,8
|
|
20231101,101800,117777780,6020,6020,6020,6020,1
|
|
20231101,101700,117771760,6010,6010,6010,6010,63
|
|
20231101,101600,117393130,6030,6030,6030,6030,2
|
|
20231101,101500,117381070,6030,6030,6030,6030,0
|
|
20231101,101400,117381070,6030,6030,6030,6030,0
|
|
20231101,101300,117381070,6030,6030,6030,6030,0
|
|
20231101,101200,117381070,6030,6030,6030,6030,0
|
|
20231101,101100,117381070,6030,6030,6030,6030,0
|
|
20231101,101000,117381070,6030,6030,6030,6030,0
|
|
20231101,100900,117381070,6030,6030,6030,6030,0
|
|
20231101,100800,117381070,6030,6030,6030,6030,0
|
|
20231101,100700,117381070,6030,6030,6030,6030,0
|
|
20231101,100600,117381070,6030,6030,6030,6030,0
|
|
20231101,100500,117381070,6030,6030,6030,6030,0
|
|
20231101,100400,117381070,6030,6030,6030,6030,0
|
|
20231101,100300,117381070,6030,6030,6030,6030,0
|
|
20231101,100200,117381070,6030,6030,6030,6030,0
|
|
20231101,100100,117381070,6030,6030,6030,6030,1
|
|
20231101,100000,117375040,6030,6030,6030,6030,0
|
|
20231101,095900,117375040,6030,6030,6030,6030,0
|
|
20231101,095800,117375040,6030,6030,6030,6030,0
|
|
20231101,095700,117375040,6030,6030,6030,6030,0
|
|
20231101,095600,117375040,6030,6030,6030,6030,695
|
|
20231101,095500,113184190,6010,6010,6010,6010,19
|
|
20231101,095400,113070000,6030,6030,6030,6030,0
|
|
20231101,095300,113070000,6030,6020,6030,6020,3
|
|
20231101,095200,113051930,6010,6000,6010,6000,17
|
|
20231101,095100,112949810,6000,5990,6000,5990,51
|
|
20231101,095000,112644310,5990,5990,5990,5990,259
|
|
20231101,094900,111092900,5990,5980,5990,5980,1722
|
|
20231101,094800,100792540,5980,5980,5980,5980,0
|
|
20231101,094700,100792540,5980,5980,5980,5980,271
|
|
20231101,094600,99171960,5980,5980,5980,5980,100
|
|
20231101,094500,98573960,5980,5980,5980,5980,0
|
|
20231101,094400,98573960,5980,5980,5980,5980,900
|
|
20231101,094300,93191960,5990,5990,5990,5990,3
|
|
20231101,094200,93173990,5990,5990,5990,5990,61
|
|
20231101,094100,92808600,5990,5990,5990,5990,10
|
|
20231101,094000,92748700,5990,5990,5990,5990,499
|
|
20231101,093900,89759690,5980,5980,5990,5980,106
|
|
20231101,093800,89125790,5990,5990,5990,5990,11
|
|
20231101,093700,89059900,5990,5990,5990,5980,115
|
|
20231101,093600,88371060,6000,5990,6000,5990,13
|
|
20231101,093500,88293170,5990,6000,6010,5990,215
|
|
20231101,093400,87004120,6000,6000,6000,6000,901
|
|
20231101,093300,81598120,6000,6000,6000,6000,10
|
|
20231101,093200,81538120,6000,6000,6000,6000,471
|
|
20231101,093100,78712120,5990,6000,6000,5990,11
|
|
20231101,093000,78646220,5990,5990,5990,5990,54
|
|
20231101,092900,78322760,5990,5990,5990,5990,6
|
|
20231101,092800,78286820,5990,5990,5990,5990,0
|
|
20231101,092700,78286820,5990,5990,5990,5990,36
|
|
20231101,092600,78071180,5990,5990,5990,5990,551
|
|
20231101,092500,74770690,5990,5990,5990,5990,0
|
|
20231101,092400,74770690,5990,5990,5990,5990,20
|
|
20231101,092300,74650890,5990,5990,5990,5990,0
|
|
20231101,092200,74650890,5990,5990,5990,5990,11
|
|
20231101,092100,74585000,5990,5990,5990,5990,134
|
|
20231101,092000,73782340,5990,6010,6010,5990,435
|
|
20231101,091900,71175690,6010,6010,6010,6010,136
|
|
20231101,091800,70358330,5990,6010,6010,5990,1482
|
|
20231101,091700,61476470,6010,6010,6010,6010,208
|
|
20231101,091600,60226390,6010,6010,6010,6010,138
|
|
20231101,091500,59397010,6010,6010,6010,6010,160
|
|
20231101,091400,58435410,6010,6010,6010,6010,209
|
|
20231101,091300,57179320,6010,5990,6010,5990,386
|
|
20231101,091200,54866460,5990,6000,6000,5990,1050
|
|
20231101,091100,48569710,6030,6030,6030,6030,0
|
|
20231101,091000,48569710,6030,6030,6030,6030,82
|
|
20231101,090900,48075250,6030,6030,6030,6030,4
|
|
20231101,090800,48051130,6020,6020,6020,6020,20
|
|
20231101,090700,47930730,6000,6020,6020,6000,300
|
|
20231101,090600,46130090,6020,6020,6020,6020,32
|
|
20231101,090500,45937450,5990,5990,5990,5980,320
|
|
20231101,090400,44021490,6020,5980,6020,5980,233
|
|
20231101,090300,42626830,5980,5990,5990,5980,155
|
|
20231101,090200,41698700,6020,6010,6020,6010,500
|
|
20231101,090100,38688710,6020,6020,6020,6020,18
|
|
20231101,090000,38580350,5960,5970,5970,5960,6142
|