651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194800,46440700,10960,10960,10960,10960,203
|
|
20231101,194700,46440700,10960,10960,10960,10960,0
|
|
20231101,194600,46440700,10960,10960,10960,10960,0
|
|
20231101,194500,46440700,10960,10960,10960,10960,0
|
|
20231101,194400,46440700,10960,10960,10960,10960,0
|
|
20231101,194300,46440700,10960,10960,10960,10960,0
|
|
20231101,194200,46440700,10960,10960,10960,10960,0
|
|
20231101,194100,46440700,10960,10960,10960,10960,0
|
|
20231101,194000,46440700,10960,10960,10960,10960,0
|
|
20231101,193900,46440700,10960,10960,10960,10960,0
|
|
20231101,193800,46440700,10960,10960,10960,10960,0
|
|
20231101,193700,46440700,10960,10960,10960,10960,0
|
|
20231101,193600,46440700,10960,10960,10960,10960,0
|
|
20231101,193500,46440700,10960,10960,10960,10960,0
|
|
20231101,193400,46440700,10960,10960,10960,10960,0
|
|
20231101,193300,46440700,10960,10960,10960,10960,0
|
|
20231101,193200,46440700,10960,10960,10960,10960,0
|
|
20231101,193100,46440700,10960,10960,10960,10960,0
|
|
20231101,193000,46440700,10960,10960,10960,10960,0
|
|
20231101,192900,46440700,10960,10960,10960,10960,0
|
|
20231101,192800,46440700,10960,10960,10960,10960,0
|
|
20231101,192700,46440700,10960,10960,10960,10960,0
|
|
20231101,192600,46440700,10960,10960,10960,10960,0
|
|
20231101,192500,46440700,10960,10960,10960,10960,0
|
|
20231101,192400,46440700,10960,10960,10960,10960,0
|
|
20231101,192300,46440700,10960,10960,10960,10960,0
|
|
20231101,192200,46440700,10960,10960,10960,10960,0
|
|
20231101,192100,46440700,10960,10960,10960,10960,0
|
|
20231101,192000,46440700,10960,10960,10960,10960,0
|
|
20231101,191900,46440700,10960,10960,10960,10960,0
|
|
20231101,191800,46440700,10960,10960,10960,10960,203
|
|
20231101,191700,46440700,10960,10960,10960,10960,0
|
|
20231101,191600,46440700,10960,10960,10960,10960,0
|
|
20231101,191500,46440700,10960,10960,10960,10960,0
|
|
20231101,191400,46440700,10960,10960,10960,10960,0
|
|
20231101,191300,46440700,10960,10960,10960,10960,0
|
|
20231101,191200,46440700,10960,10960,10960,10960,0
|
|
20231101,191100,46440700,10960,10960,10960,10960,0
|
|
20231101,191000,46440700,10960,10960,10960,10960,0
|
|
20231101,190900,46440700,10960,10960,10960,10960,0
|
|
20231101,190800,46440700,10960,10960,10960,10960,0
|
|
20231101,190700,46440700,10960,10960,10960,10960,0
|
|
20231101,190600,46440700,10960,10960,10960,10960,0
|
|
20231101,190500,46440700,10960,10960,10960,10960,0
|
|
20231101,190400,46440700,10960,10960,10960,10960,0
|
|
20231101,190300,46440700,10960,10960,10960,10960,0
|
|
20231101,190200,46440700,10960,10960,10960,10960,0
|
|
20231101,190100,46440700,10960,10960,10960,10960,0
|
|
20231101,190000,46440700,10960,10960,10960,10960,0
|
|
20231101,185900,46440700,10960,10960,10960,10960,0
|
|
20231101,185800,46440700,10960,10960,10960,10960,0
|
|
20231101,185700,46440700,10960,10960,10960,10960,0
|
|
20231101,185600,46440700,10960,10960,10960,10960,0
|
|
20231101,185500,46440700,10960,10960,10960,10960,0
|
|
20231101,185400,46440700,10960,10960,10960,10960,0
|
|
20231101,185300,46440700,10960,10960,10960,10960,0
|
|
20231101,185200,46440700,10960,10960,10960,10960,0
|
|
20231101,185100,46440700,10960,10960,10960,10960,0
|
|
20231101,185000,46440700,10960,10960,10960,10960,0
|
|
20231101,184900,46440700,10960,10960,10960,10960,0
|
|
20231101,184800,46440700,10960,10960,10960,10960,203
|
|
20231101,184700,46440700,10960,10960,10960,10960,0
|
|
20231101,184600,46440700,10960,10960,10960,10960,0
|
|
20231101,184500,46440700,10960,10960,10960,10960,0
|
|
20231101,184400,46440700,10960,10960,10960,10960,0
|
|
20231101,184300,46440700,10960,10960,10960,10960,0
|
|
20231101,184200,46440700,10960,10960,10960,10960,0
|
|
20231101,184100,46440700,10960,10960,10960,10960,0
|
|
20231101,184000,46440700,10960,10960,10960,10960,0
|
|
20231101,183900,46440700,10960,10960,10960,10960,0
|
|
20231101,183800,46440700,10960,10960,10960,10960,0
|
|
20231101,183700,46440700,10960,10960,10960,10960,0
|
|
20231101,183600,46440700,10960,10960,10960,10960,0
|
|
20231101,183500,46440700,10960,10960,10960,10960,0
|
|
20231101,183400,46440700,10960,10960,10960,10960,0
|
|
20231101,183300,46440700,10960,10960,10960,10960,0
|
|
20231101,183200,46440700,10960,10960,10960,10960,0
|
|
20231101,183100,46440700,10960,10960,10960,10960,0
|
|
20231101,183000,46440700,10960,10960,10960,10960,0
|
|
20231101,182900,46440700,10960,10960,10960,10960,0
|
|
20231101,182800,46440700,10960,10960,10960,10960,0
|
|
20231101,182700,46440700,10960,10960,10960,10960,0
|
|
20231101,182600,46440700,10960,10960,10960,10960,0
|
|
20231101,182500,46440700,10960,10960,10960,10960,0
|
|
20231101,182400,46440700,10960,10960,10960,10960,0
|
|
20231101,182300,46440700,10960,10960,10960,10960,0
|
|
20231101,182200,46440700,10960,10960,10960,10960,0
|
|
20231101,182100,46440700,10960,10960,10960,10960,0
|
|
20231101,182000,46440700,10960,10960,10960,10960,0
|
|
20231101,181900,46440700,10960,10960,10960,10960,0
|
|
20231101,181800,46440700,10960,10960,10960,10960,203
|
|
20231101,181700,46440700,10960,10960,10960,10960,0
|
|
20231101,181600,46440700,10960,10960,10960,10960,0
|
|
20231101,181500,46440700,10960,10960,10960,10960,0
|
|
20231101,181400,46440700,10960,10960,10960,10960,0
|
|
20231101,181300,46440700,10960,10960,10960,10960,0
|
|
20231101,181200,46440700,10960,10960,10960,10960,0
|
|
20231101,181100,46440700,10960,10960,10960,10960,0
|
|
20231101,181000,46440700,10960,10960,10960,10960,0
|
|
20231101,180900,46440700,10960,10960,10960,10960,0
|
|
20231101,180800,46440700,10960,10960,10960,10960,0
|
|
20231101,180700,46440700,10960,10960,10960,10960,0
|
|
20231101,180600,46440700,10960,10960,10960,10960,0
|
|
20231101,180500,46440700,10960,10960,10960,10960,0
|
|
20231101,180400,46440700,10960,10960,10960,10960,0
|
|
20231101,180300,46440700,10960,10960,10960,10960,0
|
|
20231101,180200,46440700,10960,10960,10960,10960,0
|
|
20231101,180100,46440700,10960,10960,10960,10960,0
|
|
20231101,180000,46440700,10960,10960,10960,10960,0
|
|
20231101,175900,46440700,10960,10960,10960,10960,0
|
|
20231101,175800,46440700,10960,10960,10960,10960,0
|
|
20231101,175700,46440700,10960,10960,10960,10960,0
|
|
20231101,175600,46440700,10960,10960,10960,10960,0
|
|
20231101,175500,46440700,10960,10960,10960,10960,0
|
|
20231101,175400,46440700,10960,10960,10960,10960,0
|
|
20231101,175300,46440700,10960,10960,10960,10960,0
|
|
20231101,175200,46440700,10960,10960,10960,10960,0
|
|
20231101,175100,46440700,10960,10960,10960,10960,0
|
|
20231101,175000,46440700,10960,10960,10960,10960,0
|
|
20231101,174900,46440700,10960,10960,10960,10960,0
|
|
20231101,174800,46440700,10960,10960,10960,10960,203
|
|
20231101,174700,46440700,10960,10960,10960,10960,0
|
|
20231101,174600,46440700,10960,10960,10960,10960,0
|
|
20231101,174500,46440700,10960,10960,10960,10960,0
|
|
20231101,174400,46440700,10960,10960,10960,10960,0
|
|
20231101,174300,46440700,10960,10960,10960,10960,0
|
|
20231101,174200,46440700,10960,10960,10960,10960,0
|
|
20231101,174100,46440700,10960,10960,10960,10960,0
|
|
20231101,174000,46440700,10960,10960,10960,10960,0
|
|
20231101,173900,46440700,10960,10960,10960,10960,0
|
|
20231101,173800,46440700,10960,10960,10960,10960,0
|
|
20231101,173700,46440700,10960,10960,10960,10960,0
|
|
20231101,173600,46440700,10960,10960,10960,10960,0
|
|
20231101,173500,46440700,10960,10960,10960,10960,0
|
|
20231101,173400,46440700,10960,10960,10960,10960,0
|
|
20231101,173300,46440700,10960,10960,10960,10960,0
|
|
20231101,173200,46440700,10960,10960,10960,10960,0
|
|
20231101,173100,46440700,10960,10960,10960,10960,0
|
|
20231101,173000,46440700,10960,10960,10960,10960,0
|
|
20231101,172900,46440700,10960,10960,10960,10960,0
|
|
20231101,172800,46440700,10960,10960,10960,10960,0
|
|
20231101,172700,46440700,10960,10960,10960,10960,0
|
|
20231101,172600,46440700,10960,10960,10960,10960,0
|
|
20231101,172500,46440700,10960,10960,10960,10960,0
|
|
20231101,172400,46440700,10960,10960,10960,10960,0
|
|
20231101,172300,46440700,10960,10960,10960,10960,0
|
|
20231101,172200,46440700,10960,10960,10960,10960,0
|
|
20231101,172100,46440700,10960,10960,10960,10960,0
|
|
20231101,172000,46440700,10960,10960,10960,10960,0
|
|
20231101,171900,46440700,10960,10960,10960,10960,0
|
|
20231101,171800,46440700,10960,10960,10960,10960,203
|
|
20231101,171700,46440700,10960,10960,10960,10960,0
|
|
20231101,171600,46440700,10960,10960,10960,10960,0
|
|
20231101,171500,46440700,10960,10960,10960,10960,0
|
|
20231101,171400,46440700,10960,10960,10960,10960,0
|
|
20231101,171300,46440700,10960,10960,10960,10960,0
|
|
20231101,171200,46440700,10960,10960,10960,10960,0
|
|
20231101,171100,46440700,10960,10960,10960,10960,0
|
|
20231101,171000,46440700,10960,10960,10960,10960,0
|
|
20231101,170900,46440700,10960,10960,10960,10960,0
|
|
20231101,170800,46440700,10960,10960,10960,10960,0
|
|
20231101,170700,46440700,10960,10960,10960,10960,0
|
|
20231101,170600,46440700,10960,10960,10960,10960,0
|
|
20231101,170500,46440700,10960,10960,10960,10960,0
|
|
20231101,170400,46440700,10960,10960,10960,10960,0
|
|
20231101,170300,46440700,10960,10960,10960,10960,0
|
|
20231101,170200,46440700,10960,10960,10960,10960,0
|
|
20231101,170100,46440700,10960,10960,10960,10960,0
|
|
20231101,170000,46440700,10960,10960,10960,10960,0
|
|
20231101,165900,46440700,10960,10960,10960,10960,0
|
|
20231101,165800,46440700,10960,10960,10960,10960,0
|
|
20231101,165700,46440700,10960,10960,10960,10960,0
|
|
20231101,165600,46440700,10960,10960,10960,10960,0
|
|
20231101,165500,46440700,10960,10960,10960,10960,0
|
|
20231101,165400,46440700,10960,10960,10960,10960,0
|
|
20231101,165300,46440700,10960,10960,10960,10960,0
|
|
20231101,165200,46440700,10960,10960,10960,10960,0
|
|
20231101,165100,46440700,10960,10960,10960,10960,0
|
|
20231101,165000,46440700,10960,10960,10960,10960,0
|
|
20231101,164900,46440700,10960,10960,10960,10960,0
|
|
20231101,164800,46440700,10960,10960,10960,10960,203
|
|
20231101,164700,46440700,10960,10960,10960,10960,0
|
|
20231101,164600,46440700,10960,10960,10960,10960,0
|
|
20231101,164500,46440700,10960,10960,10960,10960,0
|
|
20231101,164400,46440700,10960,10960,10960,10960,0
|
|
20231101,164300,46440700,10960,10960,10960,10960,0
|
|
20231101,164200,46440700,10960,10960,10960,10960,0
|
|
20231101,164100,46440700,10960,10960,10960,10960,0
|
|
20231101,164000,46440700,10960,10960,10960,10960,0
|
|
20231101,163900,46440700,10960,10960,10960,10960,0
|
|
20231101,163800,46440700,10960,10960,10960,10960,0
|
|
20231101,163700,46440700,10960,10960,10960,10960,0
|
|
20231101,163600,46440700,10960,10960,10960,10960,0
|
|
20231101,163500,46440700,10960,10960,10960,10960,0
|
|
20231101,163400,46440700,10960,10960,10960,10960,0
|
|
20231101,163300,46440700,10960,10960,10960,10960,0
|
|
20231101,163200,46440700,10960,10960,10960,10960,0
|
|
20231101,163100,46440700,10960,10960,10960,10960,0
|
|
20231101,163000,46440700,10960,10960,10960,10960,0
|
|
20231101,162900,46440700,10960,10960,10960,10960,0
|
|
20231101,162800,46440700,10960,10960,10960,10960,0
|
|
20231101,162700,46440700,10960,10960,10960,10960,0
|
|
20231101,162600,46440700,10960,10960,10960,10960,0
|
|
20231101,162500,46440700,10960,10960,10960,10960,0
|
|
20231101,162400,46440700,10960,10960,10960,10960,0
|
|
20231101,162300,46440700,10960,10960,10960,10960,0
|
|
20231101,162200,46440700,10960,10960,10960,10960,0
|
|
20231101,162100,46440700,10960,10960,10960,10960,0
|
|
20231101,162000,46440700,10960,10960,10960,10960,0
|
|
20231101,161900,46440700,10960,10960,10960,10960,0
|
|
20231101,161800,46440700,10960,10960,10960,10960,203
|
|
20231101,161700,46440700,10960,10960,10960,10960,0
|
|
20231101,161600,46440700,10960,10960,10960,10960,0
|
|
20231101,161500,46440700,10960,10960,10960,10960,0
|
|
20231101,161400,46440700,10960,10960,10960,10960,0
|
|
20231101,161300,46440700,10960,10960,10960,10960,0
|
|
20231101,161200,46440700,10960,10960,10960,10960,0
|
|
20231101,161100,46440700,10960,10960,10960,10960,0
|
|
20231101,161000,46440700,10960,10960,10960,10960,0
|
|
20231101,160900,46440700,10960,10960,10960,10960,0
|
|
20231101,160800,46440700,10960,10960,10960,10960,0
|
|
20231101,160700,46440700,10960,10960,10960,10960,0
|
|
20231101,160600,46440700,10960,10960,10960,10960,0
|
|
20231101,160500,46440700,10960,10960,10960,10960,0
|
|
20231101,160400,46440700,10960,10960,10960,10960,0
|
|
20231101,160300,46440700,10960,10960,10960,10960,0
|
|
20231101,160200,46440700,10960,10960,10960,10960,0
|
|
20231101,160100,46440700,10960,10960,10960,10960,0
|
|
20231101,160000,46440700,10960,10960,10960,10960,0
|
|
20231101,155900,46440700,10960,10960,10960,10960,0
|
|
20231101,155800,46440700,10960,10960,10960,10960,0
|
|
20231101,155700,46440700,10960,10960,10960,10960,0
|
|
20231101,155600,46440700,10960,10960,10960,10960,0
|
|
20231101,155500,46440700,10960,10960,10960,10960,0
|
|
20231101,155400,46440700,10960,10960,10960,10960,0
|
|
20231101,155300,46440700,10960,10960,10960,10960,0
|
|
20231101,155200,46440700,10960,10960,10960,10960,0
|
|
20231101,155100,46440700,10960,10960,10960,10960,0
|
|
20231101,155000,46440700,10960,10960,10960,10960,0
|
|
20231101,154900,46440700,10960,10960,10960,10960,0
|
|
20231101,154800,46440700,10960,10960,10960,10960,203
|
|
20231101,154700,46440700,10960,10960,10960,10960,0
|
|
20231101,154600,46440700,10960,10960,10960,10960,0
|
|
20231101,154500,46440700,10960,10960,10960,10960,0
|
|
20231101,154400,46440700,10960,10960,10960,10960,0
|
|
20231101,154300,46440700,10960,10960,10960,10960,0
|
|
20231101,154200,46440700,10960,10960,10960,10960,0
|
|
20231101,154100,46440700,10960,10960,10960,10960,0
|
|
20231101,154000,46440700,10960,10960,10960,10960,0
|
|
20231101,153900,46440700,10960,10960,10960,10960,0
|
|
20231101,153800,46440700,10960,10960,10960,10960,0
|
|
20231101,153700,46440700,10960,10960,10960,10960,0
|
|
20231101,153600,46440700,10960,10960,10960,10960,0
|
|
20231101,153500,46440700,10960,10960,10960,10960,0
|
|
20231101,153400,46440700,10960,10960,10960,10960,0
|
|
20231101,153300,46440700,10960,10960,10960,10960,0
|
|
20231101,153200,46440700,10960,10960,10960,10960,0
|
|
20231101,153100,46440700,10960,10960,10960,10960,0
|
|
20231101,153000,46440700,10960,10960,10960,10960,203
|
|
20231101,152900,44215820,10970,10970,10970,10970,0
|
|
20231101,152800,44215820,10970,10970,10970,10970,0
|
|
20231101,152700,44215820,10970,10970,10970,10970,0
|
|
20231101,152600,44215820,10970,10970,10970,10970,0
|
|
20231101,152500,44215820,10970,10970,10970,10970,0
|
|
20231101,152400,44215820,10970,10970,10970,10970,0
|
|
20231101,152300,44215820,10970,10970,10970,10970,0
|
|
20231101,152200,44215820,10970,10970,10970,10970,0
|
|
20231101,152100,44215820,10970,10970,10970,10970,0
|
|
20231101,152000,44215820,10970,10970,10970,10970,0
|
|
20231101,151900,44215820,10970,10970,10970,10970,2
|
|
20231101,151800,44193880,10970,10970,10970,10970,1
|
|
20231101,151700,44182910,10980,10980,10980,10980,0
|
|
20231101,151600,44182910,10980,10980,10980,10980,0
|
|
20231101,151500,44182910,10980,10980,10980,10980,5
|
|
20231101,151400,44128010,10980,10980,10980,10980,0
|
|
20231101,151300,44128010,10980,10980,10980,10980,10
|
|
20231101,151200,44018210,10960,10960,10960,10960,6
|
|
20231101,151100,43952450,10960,10960,10960,10960,0
|
|
20231101,151000,43952450,10960,10960,10960,10960,10
|
|
20231101,150900,43842850,10960,10960,10960,10960,0
|
|
20231101,150800,43842850,10960,10960,10960,10960,1
|
|
20231101,150700,43831890,10980,10970,10980,10970,14
|
|
20231101,150600,43678290,10980,10980,10980,10980,0
|
|
20231101,150500,43678290,10980,10980,10980,10980,0
|
|
20231101,150400,43678290,10980,10980,10980,10980,0
|
|
20231101,150300,43678290,10980,10980,10980,10980,0
|
|
20231101,150200,43678290,10980,10980,10980,10980,1
|
|
20231101,150100,43667310,10980,10980,10980,10980,3
|
|
20231101,150000,43634370,10980,10980,10980,10980,34
|
|
20231101,145900,43261050,10950,10950,10950,10950,0
|
|
20231101,145800,43261050,10950,10950,10950,10950,2
|
|
20231101,145700,43239150,10950,10950,10950,10950,0
|
|
20231101,145600,43239150,10950,10950,10950,10950,0
|
|
20231101,145500,43239150,10950,10950,10950,10950,17
|
|
20231101,145400,43053000,10970,10970,10970,10970,11
|
|
20231101,145300,42932330,10980,10950,10980,10950,289
|
|
20231101,145200,39762320,10960,10960,10960,10960,0
|
|
20231101,145100,39762320,10960,10960,10960,10960,0
|
|
20231101,145000,39762320,10960,10960,10960,10960,0
|
|
20231101,144900,39762320,10960,10960,10960,10960,79
|
|
20231101,144800,38896480,10960,10960,10960,10960,1
|
|
20231101,144700,38885520,10970,10970,10970,10970,25
|
|
20231101,144600,38611270,10960,10960,10960,10960,0
|
|
20231101,144500,38611270,10960,10960,10960,10960,0
|
|
20231101,144400,38611270,10960,10960,10960,10960,0
|
|
20231101,144300,38611270,10960,10960,10960,10960,0
|
|
20231101,144200,38611270,10960,10960,10960,10960,0
|
|
20231101,144100,38611270,10960,10960,10960,10960,0
|
|
20231101,144000,38611270,10960,10960,10960,10960,0
|
|
20231101,143900,38611270,10960,10960,10960,10960,0
|
|
20231101,143800,38611270,10960,10960,10960,10960,11
|
|
20231101,143700,38490710,10960,10960,10960,10960,0
|
|
20231101,143600,38490710,10960,10960,10960,10960,0
|
|
20231101,143500,38490710,10960,10960,10960,10960,0
|
|
20231101,143400,38490710,10960,10960,10960,10960,37
|
|
20231101,143300,38085190,10960,10960,10960,10960,0
|
|
20231101,143200,38085190,10960,10960,10960,10960,0
|
|
20231101,143100,38085190,10960,10960,10960,10960,11
|
|
20231101,143000,37964630,10960,10960,10960,10960,0
|
|
20231101,142900,37964630,10960,10960,10960,10960,0
|
|
20231101,142800,37964630,10960,10960,10960,10960,0
|
|
20231101,142700,37964630,10960,10960,10960,10960,0
|
|
20231101,142600,37964630,10960,10970,10970,10960,525
|
|
20231101,142500,32207730,10970,10970,10970,10970,0
|
|
20231101,142400,32207730,10970,10970,10970,10970,0
|
|
20231101,142300,32207730,10970,10970,10970,10970,0
|
|
20231101,142200,32207730,10970,10970,10970,10970,0
|
|
20231101,142100,32207730,10970,10970,10970,10970,0
|
|
20231101,142000,32207730,10970,10970,10970,10970,0
|
|
20231101,141900,32207730,10970,10970,10970,10970,483
|
|
20231101,141800,26909220,10970,10970,10970,10970,0
|
|
20231101,141700,26909220,10970,10970,10970,10970,0
|
|
20231101,141600,26909220,10970,10970,10970,10970,0
|
|
20231101,141500,26909220,10970,10970,10970,10970,0
|
|
20231101,141400,26909220,10970,10970,10970,10970,0
|
|
20231101,141300,26909220,10970,10970,10970,10970,0
|
|
20231101,141200,26909220,10970,10970,10970,10970,0
|
|
20231101,141100,26909220,10970,10970,10970,10970,0
|
|
20231101,141000,26909220,10970,10970,10970,10970,0
|
|
20231101,140900,26909220,10970,10970,10970,10970,0
|
|
20231101,140800,26909220,10970,10970,10970,10970,37
|
|
20231101,140700,26503330,10960,10960,10960,10960,0
|
|
20231101,140600,26503330,10960,10960,10960,10960,0
|
|
20231101,140500,26503330,10960,10960,10960,10960,0
|
|
20231101,140400,26503330,10960,10960,10960,10960,0
|
|
20231101,140300,26503330,10960,10960,10960,10960,0
|
|
20231101,140200,26503330,10960,10960,10960,10960,0
|
|
20231101,140100,26503330,10960,10960,10960,10960,0
|
|
20231101,140000,26503330,10960,10960,10960,10960,0
|
|
20231101,135900,26503330,10960,10960,10960,10960,0
|
|
20231101,135800,26503330,10960,10960,10960,10960,10
|
|
20231101,135700,26393730,10960,10960,10960,10960,0
|
|
20231101,135600,26393730,10960,10960,10960,10960,0
|
|
20231101,135500,26393730,10960,10960,10960,10960,0
|
|
20231101,135400,26393730,10960,10960,10960,10960,0
|
|
20231101,135300,26393730,10960,10960,10960,10960,0
|
|
20231101,135200,26393730,10960,10960,10960,10960,0
|
|
20231101,135100,26393730,10960,10960,10960,10960,0
|
|
20231101,135000,26393730,10960,10960,10960,10960,0
|
|
20231101,134900,26393730,10960,10960,10960,10960,0
|
|
20231101,134800,26393730,10960,10970,10970,10960,3
|
|
20231101,134700,26360830,10970,10970,10970,10970,0
|
|
20231101,134600,26360830,10970,10970,10970,10970,0
|
|
20231101,134500,26360830,10970,10970,10970,10970,0
|
|
20231101,134400,26360830,10970,10970,10970,10970,0
|
|
20231101,134300,26360830,10970,10970,10970,10970,0
|
|
20231101,134200,26360830,10970,10970,10970,10970,6
|
|
20231101,134100,26295010,10970,10970,10970,10970,3
|
|
20231101,134000,26262100,10970,10970,10970,10970,0
|
|
20231101,133900,26262100,10970,10970,10970,10970,0
|
|
20231101,133800,26262100,10970,10970,10970,10970,0
|
|
20231101,133700,26262100,10970,10970,10970,10970,0
|
|
20231101,133600,26262100,10970,10970,10970,10970,0
|
|
20231101,133500,26262100,10970,10970,10970,10970,1
|
|
20231101,133400,26251130,10960,10960,10960,10960,0
|
|
20231101,133300,26251130,10960,10960,10960,10960,0
|
|
20231101,133200,26251130,10960,10960,10960,10960,0
|
|
20231101,133100,26251130,10960,10960,10960,10960,0
|
|
20231101,133000,26251130,10960,10960,10960,10960,0
|
|
20231101,132900,26251130,10960,10960,10960,10960,0
|
|
20231101,132800,26251130,10960,10960,10960,10960,0
|
|
20231101,132700,26251130,10960,10960,10960,10960,0
|
|
20231101,132600,26251130,10960,10960,10960,10960,0
|
|
20231101,132500,26251130,10960,10960,10960,10960,0
|
|
20231101,132400,26251130,10960,10960,10960,10960,0
|
|
20231101,132300,26251130,10960,10960,10960,10960,0
|
|
20231101,132200,26251130,10960,10960,10960,10960,0
|
|
20231101,132100,26251130,10960,10960,10960,10960,50
|
|
20231101,132000,25703130,10960,10960,10960,10960,0
|
|
20231101,131900,25703130,10960,10960,10960,10960,0
|
|
20231101,131800,25703130,10960,10960,10960,10960,0
|
|
20231101,131700,25703130,10960,10960,10960,10960,0
|
|
20231101,131600,25703130,10960,10960,10960,10960,10
|
|
20231101,131500,25593530,10960,10960,10960,10960,16
|
|
20231101,131400,25418170,10960,10960,10960,10960,0
|
|
20231101,131300,25418170,10960,10960,10960,10960,0
|
|
20231101,131200,25418170,10960,10960,10960,10960,0
|
|
20231101,131100,25418170,10960,10970,10970,10960,80
|
|
20231101,131000,24541170,10970,10970,10970,10970,0
|
|
20231101,130900,24541170,10970,10970,10970,10970,0
|
|
20231101,130800,24541170,10970,10970,10970,10970,0
|
|
20231101,130700,24541170,10970,10970,10970,10970,5
|
|
20231101,130600,24486320,10970,10970,10970,10970,0
|
|
20231101,130500,24486320,10970,10970,10970,10970,0
|
|
20231101,130400,24486320,10970,10970,10970,10970,0
|
|
20231101,130300,24486320,10970,10970,10970,10970,0
|
|
20231101,130200,24486320,10970,10970,10970,10970,5
|
|
20231101,130100,24431470,10970,10970,10970,10970,0
|
|
20231101,130000,24431470,10970,10970,10970,10970,50
|
|
20231101,125900,23882970,10970,10970,10970,10970,0
|
|
20231101,125800,23882970,10970,10970,10970,10970,0
|
|
20231101,125700,23882970,10970,10970,10970,10970,0
|
|
20231101,125600,23882970,10970,10970,10970,10970,0
|
|
20231101,125500,23882970,10970,10970,10970,10970,0
|
|
20231101,125400,23882970,10970,10970,10970,10970,0
|
|
20231101,125300,23882970,10970,10970,10970,10970,0
|
|
20231101,125200,23882970,10970,10970,10970,10970,0
|
|
20231101,125100,23882970,10970,10970,10970,10970,0
|
|
20231101,125000,23882970,10970,10970,10970,10970,0
|
|
20231101,124900,23882970,10970,10970,10970,10970,0
|
|
20231101,124800,23882970,10970,10970,10970,10970,1
|
|
20231101,124700,23872000,10970,10970,10970,10970,0
|
|
20231101,124600,23872000,10970,10970,10970,10970,0
|
|
20231101,124500,23872000,10970,10970,10970,10970,18
|
|
20231101,124400,23674540,10970,10970,10970,10970,2
|
|
20231101,124300,23652600,10970,10970,10970,10970,0
|
|
20231101,124200,23652600,10970,10970,10970,10970,0
|
|
20231101,124100,23652600,10970,10970,10970,10970,0
|
|
20231101,124000,23652600,10970,10970,10970,10970,0
|
|
20231101,123900,23652600,10970,10970,10970,10970,0
|
|
20231101,123800,23652600,10970,10970,10970,10970,0
|
|
20231101,123700,23652600,10970,10970,10970,10970,0
|
|
20231101,123600,23652600,10970,10970,10970,10970,100
|
|
20231101,123500,22555600,10970,10970,10970,10970,0
|
|
20231101,123400,22555600,10970,10970,10970,10970,0
|
|
20231101,123300,22555600,10970,10970,10970,10970,0
|
|
20231101,123200,22555600,10970,10970,10970,10970,0
|
|
20231101,123100,22555600,10970,10970,10970,10970,0
|
|
20231101,123000,22555600,10970,10970,10970,10970,0
|
|
20231101,122900,22555600,10970,10970,10970,10970,0
|
|
20231101,122800,22555600,10970,10970,10970,10970,0
|
|
20231101,122700,22555600,10970,10970,10970,10970,10
|
|
20231101,122600,22445900,10950,10950,10950,10950,0
|
|
20231101,122500,22445900,10950,10950,10950,10950,0
|
|
20231101,122400,22445900,10950,10950,10950,10950,0
|
|
20231101,122300,22445900,10950,10950,10950,10950,0
|
|
20231101,122200,22445900,10950,10950,10950,10950,0
|
|
20231101,122100,22445900,10950,10950,10950,10950,0
|
|
20231101,122000,22445900,10950,10950,10950,10950,0
|
|
20231101,121900,22445900,10950,10950,10950,10950,0
|
|
20231101,121800,22445900,10950,10950,10950,10950,0
|
|
20231101,121700,22445900,10950,10950,10950,10950,0
|
|
20231101,121600,22445900,10950,10950,10950,10950,0
|
|
20231101,121500,22445900,10950,10950,10950,10950,0
|
|
20231101,121400,22445900,10950,10950,10950,10950,0
|
|
20231101,121300,22445900,10950,10950,10950,10950,0
|
|
20231101,121200,22445900,10950,10950,10950,10950,0
|
|
20231101,121100,22445900,10950,10950,10950,10950,0
|
|
20231101,121000,22445900,10950,10950,10950,10950,0
|
|
20231101,120900,22445900,10950,10950,10950,10950,0
|
|
20231101,120800,22445900,10950,10950,10950,10950,0
|
|
20231101,120700,22445900,10950,10950,10950,10950,0
|
|
20231101,120600,22445900,10950,10950,10950,10950,2
|
|
20231101,120500,22424000,10950,10950,10950,10950,1
|
|
20231101,120400,22413050,10950,10950,10950,10950,0
|
|
20231101,120300,22413050,10950,10950,10950,10950,3
|
|
20231101,120200,22380200,10950,10950,10950,10950,0
|
|
20231101,120100,22380200,10950,10950,10950,10950,0
|
|
20231101,120000,22380200,10950,10950,10950,10950,0
|
|
20231101,115900,22380200,10950,10950,10950,10950,0
|
|
20231101,115800,22380200,10950,10950,10950,10950,0
|
|
20231101,115700,22380200,10950,10950,10950,10950,0
|
|
20231101,115600,22380200,10950,10950,10950,10950,0
|
|
20231101,115500,22380200,10950,10950,10950,10950,0
|
|
20231101,115400,22380200,10950,10950,10950,10950,0
|
|
20231101,115300,22380200,10950,10950,10950,10950,0
|
|
20231101,115200,22380200,10950,10950,10950,10950,0
|
|
20231101,115100,22380200,10950,10950,10950,10950,0
|
|
20231101,115000,22380200,10950,10950,10950,10950,0
|
|
20231101,114900,22380200,10950,10960,10960,10950,4
|
|
20231101,114800,22336370,10970,10970,10970,10970,0
|
|
20231101,114700,22336370,10970,10970,10970,10970,0
|
|
20231101,114600,22336370,10970,10970,10970,10970,0
|
|
20231101,114500,22336370,10970,10970,10970,10970,1
|
|
20231101,114400,22325400,10970,10970,10970,10970,0
|
|
20231101,114300,22325400,10970,10970,10970,10970,0
|
|
20231101,114200,22325400,10970,10970,10970,10970,1
|
|
20231101,114100,22314430,10970,10970,10970,10970,0
|
|
20231101,114000,22314430,10970,10970,10970,10970,0
|
|
20231101,113900,22314430,10970,10970,10970,10970,0
|
|
20231101,113800,22314430,10970,10970,10970,10970,0
|
|
20231101,113700,22314430,10970,10970,10970,10970,0
|
|
20231101,113600,22314430,10970,10970,10970,10970,0
|
|
20231101,113500,22314430,10970,10970,10970,10970,0
|
|
20231101,113400,22314430,10970,10970,10970,10970,0
|
|
20231101,113300,22314430,10970,10970,10970,10970,0
|
|
20231101,113200,22314430,10970,10970,10970,10970,1
|
|
20231101,113100,22303460,10950,10950,10950,10950,0
|
|
20231101,113000,22303460,10950,10950,10950,10950,0
|
|
20231101,112900,22303460,10950,10950,10950,10950,0
|
|
20231101,112800,22303460,10950,10950,10950,10950,0
|
|
20231101,112700,22303460,10950,10950,10950,10950,0
|
|
20231101,112600,22303460,10950,10950,10950,10950,0
|
|
20231101,112500,22303460,10950,10950,10950,10950,0
|
|
20231101,112400,22303460,10950,10950,10950,10950,0
|
|
20231101,112300,22303460,10950,10950,10950,10950,0
|
|
20231101,112200,22303460,10950,10950,10950,10950,0
|
|
20231101,112100,22303460,10950,10950,10950,10950,0
|
|
20231101,112000,22303460,10950,10950,10950,10950,0
|
|
20231101,111900,22303460,10950,10950,10950,10950,0
|
|
20231101,111800,22303460,10950,10950,10950,10950,102
|
|
20231101,111700,21186560,10950,10950,10950,10950,0
|
|
20231101,111600,21186560,10950,10950,10950,10950,0
|
|
20231101,111500,21186560,10950,10950,10950,10950,0
|
|
20231101,111400,21186560,10950,10950,10950,10950,0
|
|
20231101,111300,21186560,10950,10950,10950,10950,30
|
|
20231101,111200,20858060,10950,10950,10950,10950,7
|
|
20231101,111100,20781410,10970,10970,10970,10970,0
|
|
20231101,111000,20781410,10970,10970,10970,10970,79
|
|
20231101,110900,19914780,10970,10970,10970,10970,50
|
|
20231101,110800,19366280,10980,10980,10980,10980,200
|
|
20231101,110700,17170280,10970,10970,10970,10970,50
|
|
20231101,110600,16621780,10980,10980,10980,10980,0
|
|
20231101,110500,16621780,10980,10980,10980,10980,1
|
|
20231101,110400,16610800,10970,10970,10970,10970,0
|
|
20231101,110300,16610800,10970,10970,10970,10970,11
|
|
20231101,110200,16490130,10970,10970,10970,10970,0
|
|
20231101,110100,16490130,10970,10970,10970,10970,2
|
|
20231101,110000,16468190,10970,10970,10970,10970,0
|
|
20231101,105900,16468190,10970,10970,10970,10970,0
|
|
20231101,105800,16468190,10970,10970,10970,10970,0
|
|
20231101,105700,16468190,10970,10970,10970,10970,0
|
|
20231101,105600,16468190,10970,10970,10970,10970,0
|
|
20231101,105500,16468190,10970,10970,10970,10970,1
|
|
20231101,105400,16457220,10970,10970,10970,10970,0
|
|
20231101,105300,16457220,10970,10970,10970,10970,207
|
|
20231101,105200,14186430,10970,10970,10970,10970,0
|
|
20231101,105100,14186430,10970,10970,10970,10970,0
|
|
20231101,105000,14186430,10970,10970,10970,10970,0
|
|
20231101,104900,14186430,10970,10970,10970,10970,0
|
|
20231101,104800,14186430,10970,10970,10970,10970,0
|
|
20231101,104700,14186430,10970,10970,10970,10970,0
|
|
20231101,104600,14186430,10970,10970,10970,10970,1
|
|
20231101,104500,14175460,10970,10970,10970,10970,0
|
|
20231101,104400,14175460,10970,10970,10970,10970,0
|
|
20231101,104300,14175460,10970,10970,10970,10970,0
|
|
20231101,104200,14175460,10970,10970,10970,10970,4
|
|
20231101,104100,14131580,10970,10970,10970,10970,2
|
|
20231101,104000,14109640,10970,10970,10970,10970,0
|
|
20231101,103900,14109640,10970,10970,10970,10970,0
|
|
20231101,103800,14109640,10970,10970,10970,10970,3
|
|
20231101,103700,14076730,10970,10970,10970,10970,2
|
|
20231101,103600,14054790,10970,10970,10970,10970,0
|
|
20231101,103500,14054790,10970,10970,10970,10970,0
|
|
20231101,103400,14054790,10970,10970,10970,10970,0
|
|
20231101,103300,14054790,10970,10970,10970,10970,2
|
|
20231101,103200,14032850,10970,10970,10970,10970,0
|
|
20231101,103100,14032850,10970,10970,10970,10970,0
|
|
20231101,103000,14032850,10970,10970,10970,10970,0
|
|
20231101,102900,14032850,10970,10970,10970,10970,1
|
|
20231101,102800,14021880,10980,10980,10980,10980,0
|
|
20231101,102700,14021880,10980,10980,10980,10980,0
|
|
20231101,102600,14021880,10980,10980,10980,10980,2
|
|
20231101,102500,13999920,10980,10970,10980,10970,23
|
|
20231101,102400,13747390,10970,10970,10970,10970,0
|
|
20231101,102300,13747390,10970,10970,10970,10970,0
|
|
20231101,102200,13747390,10970,10970,10970,10970,0
|
|
20231101,102100,13747390,10970,10970,10970,10970,0
|
|
20231101,102000,13747390,10970,10970,10970,10970,0
|
|
20231101,101900,13747390,10970,10970,10970,10970,6
|
|
20231101,101800,13681570,10970,10970,10970,10970,0
|
|
20231101,101700,13681570,10970,10970,10970,10970,0
|
|
20231101,101600,13681570,10970,10970,10970,10970,0
|
|
20231101,101500,13681570,10970,10970,10970,10970,10
|
|
20231101,101400,13571870,10980,10980,10980,10980,0
|
|
20231101,101300,13571870,10980,10980,10980,10980,0
|
|
20231101,101200,13571870,10980,10980,10980,10980,0
|
|
20231101,101100,13571870,10980,10980,10980,10980,0
|
|
20231101,101000,13571870,10980,10980,10980,10980,0
|
|
20231101,100900,13571870,10980,10980,10980,10980,0
|
|
20231101,100800,13571870,10980,10980,10980,10980,0
|
|
20231101,100700,13571870,10980,10980,10980,10980,0
|
|
20231101,100600,13571870,10980,10980,10980,10980,0
|
|
20231101,100500,13571870,10980,10980,10980,10980,0
|
|
20231101,100400,13571870,10980,10980,10980,10980,2
|
|
20231101,100300,13549910,10980,10980,10980,10980,0
|
|
20231101,100200,13549910,10980,10980,10980,10980,45
|
|
20231101,100100,13055810,10980,10980,10980,10980,1
|
|
20231101,100000,13044830,10980,10980,10980,10980,1
|
|
20231101,095900,13033850,10910,10910,10910,10910,0
|
|
20231101,095800,13033850,10910,10910,10910,10910,0
|
|
20231101,095700,13033850,10910,10910,10910,10910,0
|
|
20231101,095600,13033850,10910,10910,10910,10910,0
|
|
20231101,095500,13033850,10910,10910,10910,10910,0
|
|
20231101,095400,13033850,10910,10910,10910,10910,0
|
|
20231101,095300,13033850,10910,10910,10910,10910,0
|
|
20231101,095200,13033850,10910,10910,10910,10910,0
|
|
20231101,095100,13033850,10910,10910,10910,10910,0
|
|
20231101,095000,13033850,10910,10910,10910,10910,0
|
|
20231101,094900,13033850,10910,10910,10910,10910,0
|
|
20231101,094800,13033850,10910,10910,10910,10910,2
|
|
20231101,094700,13012030,10910,10970,10970,10910,8
|
|
20231101,094600,12924450,10940,10940,10940,10940,111
|
|
20231101,094500,11710110,10980,10980,10980,10980,0
|
|
20231101,094400,11710110,10980,10980,10980,10980,0
|
|
20231101,094300,11710110,10980,10950,10980,10950,43
|
|
20231101,094200,11238970,10970,10980,10980,10970,27
|
|
20231101,094100,10942770,10970,10970,10970,10970,0
|
|
20231101,094000,10942770,10970,10970,10970,10970,0
|
|
20231101,093900,10942770,10970,10980,10980,10970,63
|
|
20231101,093800,10251240,10980,10980,10980,10980,3
|
|
20231101,093700,10218300,10980,10980,10990,10980,57
|
|
20231101,093600,9592430,10990,10990,10990,10990,1
|
|
20231101,093500,9581440,10980,10980,10990,10980,108
|
|
20231101,093400,8395590,10970,10970,10970,10970,0
|
|
20231101,093300,8395590,10970,10980,10980,10970,103
|
|
20231101,093200,7264680,10980,10980,10980,10980,0
|
|
20231101,093100,7264680,10980,10980,10980,10980,1
|
|
20231101,093000,7253700,10980,10980,10980,10980,0
|
|
20231101,092900,7253700,10980,10980,10980,10980,8
|
|
20231101,092800,7165860,10980,10980,10980,10980,0
|
|
20231101,092700,7165860,10980,10980,10980,10980,0
|
|
20231101,092600,7165860,10980,10980,10980,10980,8
|
|
20231101,092500,7078020,10980,10980,10980,10980,0
|
|
20231101,092400,7078020,10980,10980,10980,10980,7
|
|
20231101,092300,7001160,10980,10980,10980,10980,496
|
|
20231101,092200,1555080,10980,10980,10980,10980,0
|
|
20231101,092100,1555080,10980,10980,10980,10980,0
|
|
20231101,092000,1555080,10980,10980,10980,10980,0
|
|
20231101,091900,1555080,10980,10980,10980,10980,0
|
|
20231101,091800,1555080,10980,10980,10980,10980,0
|
|
20231101,091700,1555080,10980,10980,10980,10980,0
|
|
20231101,091600,1555080,10980,10940,10980,10940,9
|
|
20231101,091500,1456420,10920,10910,10920,10910,20
|
|
20231101,091400,1238200,10870,10870,10870,10870,0
|
|
20231101,091300,1238200,10870,10870,10870,10870,16
|
|
20231101,091200,1064280,10860,10860,10860,10860,0
|
|
20231101,091100,1064280,10860,10860,10860,10860,0
|
|
20231101,091000,1064280,10860,10860,10860,10860,0
|
|
20231101,090900,1064280,10860,10860,10860,10860,80
|
|
20231101,090800,195480,10860,10860,10860,10860,0
|
|
20231101,090700,195480,10860,10860,10860,10860,0
|
|
20231101,090600,195480,10860,10860,10860,10860,0
|
|
20231101,090500,195480,10860,10860,10860,10860,0
|
|
20231101,090400,195480,10860,10860,10860,10860,0
|
|
20231101,090300,195480,10860,10860,10860,10860,17
|
|
20231101,090200,10860,10860,10860,10860,10860,0
|
|
20231101,090100,10860,10860,10860,10860,10860,0
|
|
20231101,090000,10860,10860,10860,10860,10860,1
|