628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192500,153187255,2155,2155,2155,2155,2251
|
|
20231101,192400,153187255,2155,2155,2155,2155,0
|
|
20231101,192300,153187255,2155,2155,2155,2155,0
|
|
20231101,192200,153187255,2155,2155,2155,2155,0
|
|
20231101,192100,153187255,2155,2155,2155,2155,0
|
|
20231101,192000,153187255,2155,2155,2155,2155,0
|
|
20231101,191900,153187255,2155,2155,2155,2155,0
|
|
20231101,191800,153187255,2155,2155,2155,2155,0
|
|
20231101,191700,153187255,2155,2155,2155,2155,0
|
|
20231101,191600,153187255,2155,2155,2155,2155,0
|
|
20231101,191500,153187255,2155,2155,2155,2155,0
|
|
20231101,191400,153187255,2155,2155,2155,2155,0
|
|
20231101,191300,153187255,2155,2155,2155,2155,0
|
|
20231101,191200,153187255,2155,2155,2155,2155,0
|
|
20231101,191100,153187255,2155,2155,2155,2155,0
|
|
20231101,191000,153187255,2155,2155,2155,2155,0
|
|
20231101,190900,153187255,2155,2155,2155,2155,0
|
|
20231101,190800,153187255,2155,2155,2155,2155,0
|
|
20231101,190700,153187255,2155,2155,2155,2155,0
|
|
20231101,190600,153187255,2155,2155,2155,2155,0
|
|
20231101,190500,153187255,2155,2155,2155,2155,0
|
|
20231101,190400,153187255,2155,2155,2155,2155,0
|
|
20231101,190300,153187255,2155,2155,2155,2155,0
|
|
20231101,190200,153187255,2155,2155,2155,2155,0
|
|
20231101,190100,153187255,2155,2155,2155,2155,0
|
|
20231101,190000,153187255,2155,2155,2155,2155,0
|
|
20231101,185900,153187255,2155,2155,2155,2155,0
|
|
20231101,185800,153187255,2155,2155,2155,2155,0
|
|
20231101,185700,153187255,2155,2155,2155,2155,0
|
|
20231101,185600,153187255,2155,2155,2155,2155,0
|
|
20231101,185500,153187255,2155,2155,2155,2155,2251
|
|
20231101,185400,153187255,2155,2155,2155,2155,0
|
|
20231101,185300,153187255,2155,2155,2155,2155,0
|
|
20231101,185200,153187255,2155,2155,2155,2155,0
|
|
20231101,185100,153187255,2155,2155,2155,2155,0
|
|
20231101,185000,153187255,2155,2155,2155,2155,0
|
|
20231101,184900,153187255,2155,2155,2155,2155,0
|
|
20231101,184800,153187255,2155,2155,2155,2155,0
|
|
20231101,184700,153187255,2155,2155,2155,2155,0
|
|
20231101,184600,153187255,2155,2155,2155,2155,0
|
|
20231101,184500,153187255,2155,2155,2155,2155,0
|
|
20231101,184400,153187255,2155,2155,2155,2155,0
|
|
20231101,184300,153187255,2155,2155,2155,2155,0
|
|
20231101,184200,153187255,2155,2155,2155,2155,0
|
|
20231101,184100,153187255,2155,2155,2155,2155,0
|
|
20231101,184000,153187255,2155,2155,2155,2155,0
|
|
20231101,183900,153187255,2155,2155,2155,2155,0
|
|
20231101,183800,153187255,2155,2155,2155,2155,0
|
|
20231101,183700,153187255,2155,2155,2155,2155,0
|
|
20231101,183600,153187255,2155,2155,2155,2155,0
|
|
20231101,183500,153187255,2155,2155,2155,2155,0
|
|
20231101,183400,153187255,2155,2155,2155,2155,0
|
|
20231101,183300,153187255,2155,2155,2155,2155,0
|
|
20231101,183200,153187255,2155,2155,2155,2155,0
|
|
20231101,183100,153187255,2155,2155,2155,2155,0
|
|
20231101,183000,153187255,2155,2155,2155,2155,0
|
|
20231101,182900,153187255,2155,2155,2155,2155,0
|
|
20231101,182800,153187255,2155,2155,2155,2155,0
|
|
20231101,182700,153187255,2155,2155,2155,2155,0
|
|
20231101,182600,153187255,2155,2155,2155,2155,0
|
|
20231101,182500,153187255,2155,2155,2155,2155,2251
|
|
20231101,182400,153187255,2155,2155,2155,2155,0
|
|
20231101,182300,153187255,2155,2155,2155,2155,0
|
|
20231101,182200,153187255,2155,2155,2155,2155,0
|
|
20231101,182100,153187255,2155,2155,2155,2155,0
|
|
20231101,182000,153187255,2155,2155,2155,2155,0
|
|
20231101,181900,153187255,2155,2155,2155,2155,0
|
|
20231101,181800,153187255,2155,2155,2155,2155,0
|
|
20231101,181700,153187255,2155,2155,2155,2155,0
|
|
20231101,181600,153187255,2155,2155,2155,2155,0
|
|
20231101,181500,153187255,2155,2155,2155,2155,0
|
|
20231101,181400,153187255,2155,2155,2155,2155,0
|
|
20231101,181300,153187255,2155,2155,2155,2155,0
|
|
20231101,181200,153187255,2155,2155,2155,2155,0
|
|
20231101,181100,153187255,2155,2155,2155,2155,0
|
|
20231101,181000,153187255,2155,2155,2155,2155,0
|
|
20231101,180900,153187255,2155,2155,2155,2155,0
|
|
20231101,180800,153187255,2155,2155,2155,2155,0
|
|
20231101,180700,153187255,2155,2155,2155,2155,0
|
|
20231101,180600,153187255,2155,2155,2155,2155,0
|
|
20231101,180500,153187255,2155,2155,2155,2155,0
|
|
20231101,180400,153187255,2155,2155,2155,2155,0
|
|
20231101,180300,153187255,2155,2155,2155,2155,0
|
|
20231101,180200,153187255,2155,2155,2155,2155,0
|
|
20231101,180100,153187255,2155,2155,2155,2155,0
|
|
20231101,180000,153187255,2155,2155,2155,2155,0
|
|
20231101,175900,153187255,2155,2155,2155,2155,0
|
|
20231101,175800,153187255,2155,2155,2155,2155,0
|
|
20231101,175700,153187255,2155,2155,2155,2155,0
|
|
20231101,175600,153187255,2155,2155,2155,2155,0
|
|
20231101,175500,153187255,2155,2155,2155,2155,2251
|
|
20231101,175400,153187255,2155,2155,2155,2155,0
|
|
20231101,175300,153187255,2155,2155,2155,2155,0
|
|
20231101,175200,153187255,2155,2155,2155,2155,0
|
|
20231101,175100,153187255,2155,2155,2155,2155,0
|
|
20231101,175000,153187255,2155,2155,2155,2155,0
|
|
20231101,174900,153187255,2155,2155,2155,2155,0
|
|
20231101,174800,153187255,2155,2155,2155,2155,0
|
|
20231101,174700,153187255,2155,2155,2155,2155,0
|
|
20231101,174600,153187255,2155,2155,2155,2155,0
|
|
20231101,174500,153187255,2155,2155,2155,2155,0
|
|
20231101,174400,153187255,2155,2155,2155,2155,0
|
|
20231101,174300,153187255,2155,2155,2155,2155,0
|
|
20231101,174200,153187255,2155,2155,2155,2155,0
|
|
20231101,174100,153187255,2155,2155,2155,2155,0
|
|
20231101,174000,153187255,2155,2155,2155,2155,0
|
|
20231101,173900,153187255,2155,2155,2155,2155,0
|
|
20231101,173800,153187255,2155,2155,2155,2155,0
|
|
20231101,173700,153187255,2155,2155,2155,2155,0
|
|
20231101,173600,153187255,2155,2155,2155,2155,0
|
|
20231101,173500,153187255,2155,2155,2155,2155,0
|
|
20231101,173400,153187255,2155,2155,2155,2155,0
|
|
20231101,173300,153187255,2155,2155,2155,2155,0
|
|
20231101,173200,153187255,2155,2155,2155,2155,0
|
|
20231101,173100,153187255,2155,2155,2155,2155,0
|
|
20231101,173000,153187255,2155,2155,2155,2155,0
|
|
20231101,172900,153187255,2155,2155,2155,2155,0
|
|
20231101,172800,153187255,2155,2155,2155,2155,0
|
|
20231101,172700,153187255,2155,2155,2155,2155,0
|
|
20231101,172600,153187255,2155,2155,2155,2155,0
|
|
20231101,172500,153187255,2155,2155,2155,2155,2251
|
|
20231101,172400,153187255,2155,2155,2155,2155,0
|
|
20231101,172300,153187255,2155,2155,2155,2155,0
|
|
20231101,172200,153187255,2155,2155,2155,2155,0
|
|
20231101,172100,153187255,2155,2155,2155,2155,0
|
|
20231101,172000,153187255,2155,2155,2155,2155,0
|
|
20231101,171900,153187255,2155,2155,2155,2155,0
|
|
20231101,171800,153187255,2155,2155,2155,2155,0
|
|
20231101,171700,153187255,2155,2155,2155,2155,0
|
|
20231101,171600,153187255,2155,2155,2155,2155,0
|
|
20231101,171500,153187255,2155,2155,2155,2155,0
|
|
20231101,171400,153187255,2155,2155,2155,2155,0
|
|
20231101,171300,153187255,2155,2155,2155,2155,0
|
|
20231101,171200,153187255,2155,2155,2155,2155,0
|
|
20231101,171100,153187255,2155,2155,2155,2155,0
|
|
20231101,171000,153187255,2155,2155,2155,2155,0
|
|
20231101,170900,153187255,2155,2155,2155,2155,0
|
|
20231101,170800,153187255,2155,2155,2155,2155,0
|
|
20231101,170700,153187255,2155,2155,2155,2155,0
|
|
20231101,170600,153187255,2155,2155,2155,2155,0
|
|
20231101,170500,153187255,2155,2155,2155,2155,0
|
|
20231101,170400,153187255,2155,2155,2155,2155,0
|
|
20231101,170300,153187255,2155,2155,2155,2155,0
|
|
20231101,170200,153187255,2155,2155,2155,2155,0
|
|
20231101,170100,153187255,2155,2155,2155,2155,0
|
|
20231101,170000,153187255,2155,2155,2155,2155,0
|
|
20231101,165900,153187255,2155,2155,2155,2155,0
|
|
20231101,165800,153187255,2155,2155,2155,2155,0
|
|
20231101,165700,153187255,2155,2155,2155,2155,0
|
|
20231101,165600,153187255,2155,2155,2155,2155,0
|
|
20231101,165500,153187255,2155,2155,2155,2155,2251
|
|
20231101,165400,153187255,2155,2155,2155,2155,0
|
|
20231101,165300,153187255,2155,2155,2155,2155,0
|
|
20231101,165200,153187255,2155,2155,2155,2155,0
|
|
20231101,165100,153187255,2155,2155,2155,2155,0
|
|
20231101,165000,153187255,2155,2155,2155,2155,0
|
|
20231101,164900,153187255,2155,2155,2155,2155,0
|
|
20231101,164800,153187255,2155,2155,2155,2155,0
|
|
20231101,164700,153187255,2155,2155,2155,2155,0
|
|
20231101,164600,153187255,2155,2155,2155,2155,0
|
|
20231101,164500,153187255,2155,2155,2155,2155,0
|
|
20231101,164400,153187255,2155,2155,2155,2155,0
|
|
20231101,164300,153187255,2155,2155,2155,2155,0
|
|
20231101,164200,153187255,2155,2155,2155,2155,0
|
|
20231101,164100,153187255,2155,2155,2155,2155,0
|
|
20231101,164000,153187255,2155,2155,2155,2155,0
|
|
20231101,163900,153187255,2155,2155,2155,2155,0
|
|
20231101,163800,153187255,2155,2155,2155,2155,0
|
|
20231101,163700,153187255,2155,2155,2155,2155,0
|
|
20231101,163600,153187255,2155,2155,2155,2155,0
|
|
20231101,163500,153187255,2155,2155,2155,2155,0
|
|
20231101,163400,153187255,2155,2155,2155,2155,0
|
|
20231101,163300,153187255,2155,2155,2155,2155,0
|
|
20231101,163200,153187255,2155,2155,2155,2155,0
|
|
20231101,163100,153187255,2155,2155,2155,2155,0
|
|
20231101,163000,153187255,2155,2155,2155,2155,0
|
|
20231101,162900,153187255,2155,2155,2155,2155,0
|
|
20231101,162800,153187255,2155,2155,2155,2155,0
|
|
20231101,162700,153187255,2155,2155,2155,2155,0
|
|
20231101,162600,153187255,2155,2155,2155,2155,0
|
|
20231101,162500,153187255,2155,2155,2155,2155,2251
|
|
20231101,162400,153187255,2155,2155,2155,2155,0
|
|
20231101,162300,153187255,2155,2155,2155,2155,0
|
|
20231101,162200,153187255,2155,2155,2155,2155,0
|
|
20231101,162100,153187255,2155,2155,2155,2155,0
|
|
20231101,162000,153187255,2155,2155,2155,2155,0
|
|
20231101,161900,153187255,2155,2155,2155,2155,0
|
|
20231101,161800,153187255,2155,2155,2155,2155,0
|
|
20231101,161700,153187255,2155,2155,2155,2155,0
|
|
20231101,161600,153187255,2155,2155,2155,2155,0
|
|
20231101,161500,153187255,2155,2155,2155,2155,0
|
|
20231101,161400,153187255,2155,2155,2155,2155,0
|
|
20231101,161300,153187255,2155,2155,2155,2155,0
|
|
20231101,161200,153187255,2155,2155,2155,2155,0
|
|
20231101,161100,153187255,2155,2155,2155,2155,0
|
|
20231101,161000,153187255,2155,2155,2155,2155,0
|
|
20231101,160900,153187255,2155,2155,2155,2155,0
|
|
20231101,160800,153187255,2155,2155,2155,2155,0
|
|
20231101,160700,153187255,2155,2155,2155,2155,0
|
|
20231101,160600,153187255,2155,2155,2155,2155,0
|
|
20231101,160500,153187255,2155,2155,2155,2155,0
|
|
20231101,160400,153187255,2155,2155,2155,2155,0
|
|
20231101,160300,153187255,2155,2155,2155,2155,0
|
|
20231101,160200,153187255,2155,2155,2155,2155,0
|
|
20231101,160100,153187255,2155,2155,2155,2155,0
|
|
20231101,160000,153187255,2155,2155,2155,2155,0
|
|
20231101,155900,153187255,2155,2155,2155,2155,0
|
|
20231101,155800,153187255,2155,2155,2155,2155,0
|
|
20231101,155700,153187255,2155,2155,2155,2155,0
|
|
20231101,155600,153187255,2155,2155,2155,2155,0
|
|
20231101,155500,153187255,2155,2155,2155,2155,2251
|
|
20231101,155400,153187255,2155,2155,2155,2155,0
|
|
20231101,155300,153187255,2155,2155,2155,2155,0
|
|
20231101,155200,153187255,2155,2155,2155,2155,0
|
|
20231101,155100,153187255,2155,2155,2155,2155,0
|
|
20231101,155000,153187255,2155,2155,2155,2155,0
|
|
20231101,154900,153187255,2155,2155,2155,2155,0
|
|
20231101,154800,153187255,2155,2155,2155,2155,0
|
|
20231101,154700,153187255,2155,2155,2155,2155,0
|
|
20231101,154600,153187255,2155,2155,2155,2155,0
|
|
20231101,154500,153187255,2155,2155,2155,2155,0
|
|
20231101,154400,153187255,2155,2155,2155,2155,0
|
|
20231101,154300,153187255,2155,2155,2155,2155,0
|
|
20231101,154200,153187255,2155,2155,2155,2155,0
|
|
20231101,154100,153187255,2155,2155,2155,2155,0
|
|
20231101,154000,153187255,2155,2155,2155,2155,0
|
|
20231101,153900,153187255,2155,2155,2155,2155,0
|
|
20231101,153800,153187255,2155,2155,2155,2155,0
|
|
20231101,153700,153187255,2155,2155,2155,2155,0
|
|
20231101,153600,153187255,2155,2155,2155,2155,0
|
|
20231101,153500,153187255,2155,2155,2155,2155,0
|
|
20231101,153400,153187255,2155,2155,2155,2155,0
|
|
20231101,153300,153187255,2155,2155,2155,2155,0
|
|
20231101,153200,153187255,2155,2155,2155,2155,0
|
|
20231101,153100,153187255,2155,2155,2155,2155,0
|
|
20231101,153000,153187255,2155,2155,2155,2155,2251
|
|
20231101,152900,148336350,2160,2160,2160,2160,0
|
|
20231101,152800,148336350,2160,2160,2160,2160,0
|
|
20231101,152700,148336350,2160,2160,2160,2160,0
|
|
20231101,152600,148336350,2160,2160,2160,2160,0
|
|
20231101,152500,148336350,2160,2160,2160,2160,0
|
|
20231101,152400,148336350,2160,2160,2160,2160,0
|
|
20231101,152300,148336350,2160,2160,2160,2160,0
|
|
20231101,152200,148336350,2160,2160,2160,2160,0
|
|
20231101,152100,148336350,2160,2160,2160,2160,0
|
|
20231101,152000,148336350,2160,2160,2160,2160,0
|
|
20231101,151900,148336350,2160,2155,2160,2155,142
|
|
20231101,151800,148030335,2160,2155,2160,2155,314
|
|
20231101,151700,147353660,2155,2160,2160,2155,251
|
|
20231101,151600,146812750,2155,2145,2155,2145,1412
|
|
20231101,151500,143772160,2145,2150,2150,2145,123
|
|
20231101,151400,143507825,2150,2150,2150,2145,581
|
|
20231101,151300,142258760,2150,2155,2155,2150,83
|
|
20231101,151200,142080010,2150,2150,2150,2150,1045
|
|
20231101,151100,139833260,2150,2150,2155,2150,120
|
|
20231101,151000,139574960,2150,2155,2155,2150,4145
|
|
20231101,150900,130643350,2150,2150,2150,2150,0
|
|
20231101,150800,130643350,2150,2150,2150,2150,61
|
|
20231101,150700,130512200,2150,2150,2150,2150,100
|
|
20231101,150600,130297200,2150,2150,2150,2150,504
|
|
20231101,150500,129213600,2150,2150,2150,2150,0
|
|
20231101,150400,129213600,2150,2150,2150,2150,21
|
|
20231101,150300,129168450,2150,2150,2150,2150,60
|
|
20231101,150200,129039450,2150,2150,2150,2150,30
|
|
20231101,150100,128974950,2145,2145,2150,2145,2037
|
|
20231101,150000,124600455,2145,2145,2150,2145,109
|
|
20231101,145900,124366450,2150,2150,2150,2150,0
|
|
20231101,145800,124366450,2150,2150,2150,2150,0
|
|
20231101,145700,124366450,2150,2150,2150,2150,4
|
|
20231101,145600,124357850,2150,2150,2150,2150,50
|
|
20231101,145500,124250350,2145,2145,2150,2145,1506
|
|
20231101,145400,121019530,2145,2145,2145,2145,320
|
|
20231101,145300,120333130,2150,2145,2150,2145,139
|
|
20231101,145200,120034775,2145,2145,2145,2145,271
|
|
20231101,145100,119453480,2145,2145,2145,2145,93
|
|
20231101,145000,119253995,2145,2145,2145,2145,0
|
|
20231101,144900,119253995,2145,2150,2150,2145,106
|
|
20231101,144800,119026125,2150,2150,2150,2150,209
|
|
20231101,144700,118576775,2150,2150,2150,2145,2441
|
|
20231101,144600,113329675,2150,2150,2150,2150,128
|
|
20231101,144500,113054475,2150,2150,2150,2150,0
|
|
20231101,144400,113054475,2150,2150,2150,2150,0
|
|
20231101,144300,113054475,2150,2150,2150,2150,0
|
|
20231101,144200,113054475,2150,2150,2150,2150,50
|
|
20231101,144100,112946975,2150,2155,2155,2150,155
|
|
20231101,144000,112613475,2155,2155,2155,2155,276
|
|
20231101,143900,112018695,2155,2155,2155,2155,343
|
|
20231101,143800,111279530,2155,2155,2155,2155,0
|
|
20231101,143700,111279530,2155,2155,2155,2155,100
|
|
20231101,143600,111064030,2150,2150,2150,2150,599
|
|
20231101,143500,109776180,2150,2150,2150,2150,0
|
|
20231101,143400,109776180,2150,2150,2150,2150,3
|
|
20231101,143300,109769730,2150,2150,2150,2150,250
|
|
20231101,143200,109232230,2150,2150,2150,2150,200
|
|
20231101,143100,108802230,2155,2145,2155,2145,215
|
|
20231101,143000,108340055,2150,2150,2150,2150,0
|
|
20231101,142900,108340055,2150,2150,2150,2150,0
|
|
20231101,142800,108340055,2150,2150,2150,2150,100
|
|
20231101,142700,108125055,2150,2150,2150,2150,0
|
|
20231101,142600,108125055,2150,2150,2150,2150,0
|
|
20231101,142500,108125055,2150,2150,2150,2150,0
|
|
20231101,142400,108125055,2150,2150,2150,2150,0
|
|
20231101,142300,108125055,2150,2150,2150,2150,0
|
|
20231101,142200,108125055,2150,2150,2150,2150,0
|
|
20231101,142100,108125055,2150,2150,2150,2150,261
|
|
20231101,142000,107563905,2150,2150,2150,2150,600
|
|
20231101,141900,106273905,2145,2145,2145,2145,650
|
|
20231101,141800,104879655,2145,2145,2145,2145,0
|
|
20231101,141700,104879655,2145,2145,2145,2145,0
|
|
20231101,141600,104879655,2145,2145,2145,2145,0
|
|
20231101,141500,104879655,2145,2145,2145,2145,0
|
|
20231101,141400,104879655,2145,2145,2150,2145,359
|
|
20231101,141300,104108100,2145,2145,2145,2145,0
|
|
20231101,141200,104108100,2145,2145,2145,2145,0
|
|
20231101,141100,104108100,2145,2145,2145,2145,143
|
|
20231101,141000,103801365,2145,2145,2145,2145,0
|
|
20231101,140900,103801365,2145,2145,2145,2145,0
|
|
20231101,140800,103801365,2145,2145,2145,2145,16
|
|
20231101,140700,103767045,2145,2145,2145,2145,68
|
|
20231101,140600,103621185,2145,2145,2145,2145,6
|
|
20231101,140500,103608315,2145,2145,2145,2145,0
|
|
20231101,140400,103608315,2145,2145,2145,2145,32
|
|
20231101,140300,103539675,2145,2145,2145,2145,0
|
|
20231101,140200,103539675,2145,2145,2145,2145,0
|
|
20231101,140100,103539675,2145,2145,2145,2145,0
|
|
20231101,140000,103539675,2145,2145,2145,2145,0
|
|
20231101,135900,103539675,2145,2150,2150,2145,51
|
|
20231101,135800,103430215,2145,2145,2145,2145,0
|
|
20231101,135700,103430215,2145,2145,2145,2145,144
|
|
20231101,135600,103121335,2145,2145,2145,2145,0
|
|
20231101,135500,103121335,2145,2145,2145,2145,38
|
|
20231101,135400,103039825,2145,2145,2145,2145,0
|
|
20231101,135300,103039825,2145,2145,2145,2145,140
|
|
20231101,135200,102739525,2145,2150,2150,2145,7
|
|
20231101,135100,102724505,2145,2145,2145,2145,32
|
|
20231101,135000,102655865,2145,2145,2145,2145,38
|
|
20231101,134900,102574355,2145,2145,2145,2145,39
|
|
20231101,134800,102490700,2145,2145,2145,2145,39
|
|
20231101,134700,102407045,2145,2145,2145,2145,38
|
|
20231101,134600,102325535,2145,2145,2145,2145,111
|
|
20231101,134500,102087440,2150,2150,2150,2150,0
|
|
20231101,134400,102087440,2150,2150,2150,2150,10
|
|
20231101,134300,102065940,2150,2150,2150,2150,0
|
|
20231101,134200,102065940,2150,2150,2150,2150,5
|
|
20231101,134100,102055190,2150,2150,2150,2150,0
|
|
20231101,134000,102055190,2150,2150,2150,2150,0
|
|
20231101,133900,102055190,2150,2150,2150,2150,0
|
|
20231101,133800,102055190,2150,2150,2150,2150,0
|
|
20231101,133700,102055190,2150,2150,2150,2150,0
|
|
20231101,133600,102055190,2150,2150,2150,2150,0
|
|
20231101,133500,102055190,2150,2150,2150,2150,0
|
|
20231101,133400,102055190,2150,2150,2150,2150,172
|
|
20231101,133300,101685390,2145,2145,2145,2145,0
|
|
20231101,133200,101685390,2145,2145,2145,2145,33
|
|
20231101,133100,101614605,2150,2150,2150,2150,0
|
|
20231101,133000,101614605,2150,2150,2150,2150,0
|
|
20231101,132900,101614605,2150,2150,2150,2150,0
|
|
20231101,132800,101614605,2150,2150,2150,2150,0
|
|
20231101,132700,101614605,2150,2150,2150,2150,0
|
|
20231101,132600,101614605,2150,2150,2150,2150,10
|
|
20231101,132500,101593105,2150,2150,2150,2150,0
|
|
20231101,132400,101593105,2150,2150,2150,2150,0
|
|
20231101,132300,101593105,2150,2150,2150,2150,8
|
|
20231101,132200,101575905,2150,2145,2150,2145,411
|
|
20231101,132100,100692810,2150,2150,2150,2150,0
|
|
20231101,132000,100692810,2150,2150,2150,2150,1
|
|
20231101,131900,100690660,2150,2150,2150,2150,15
|
|
20231101,131800,100658410,2150,2150,2150,2150,0
|
|
20231101,131700,100658410,2150,2150,2150,2150,475
|
|
20231101,131600,99637160,2150,2150,2150,2150,0
|
|
20231101,131500,99637160,2150,2150,2150,2150,0
|
|
20231101,131400,99637160,2150,2150,2150,2150,0
|
|
20231101,131300,99637160,2150,2150,2150,2150,0
|
|
20231101,131200,99637160,2150,2150,2150,2150,0
|
|
20231101,131100,99637160,2150,2150,2150,2150,0
|
|
20231101,131000,99637160,2150,2150,2150,2150,0
|
|
20231101,130900,99637160,2150,2150,2150,2150,200
|
|
20231101,130800,99207160,2150,2150,2150,2150,0
|
|
20231101,130700,99207160,2150,2150,2150,2150,7321
|
|
20231101,130600,83467010,2145,2145,2145,2145,0
|
|
20231101,130500,83467010,2145,2145,2145,2145,0
|
|
20231101,130400,83467010,2145,2145,2145,2145,4001
|
|
20231101,130300,74884865,2145,2145,2145,2145,27
|
|
20231101,130200,74826950,2145,2145,2145,2145,50
|
|
20231101,130100,74719700,2145,2145,2145,2145,839
|
|
20231101,130000,72920045,2145,2145,2145,2145,760
|
|
20231101,125900,71289845,2145,2145,2145,2145,1105
|
|
20231101,125800,68919620,2145,2145,2145,2145,32
|
|
20231101,125700,68850980,2145,2145,2145,2145,10
|
|
20231101,125600,68829530,2145,2145,2145,2145,6
|
|
20231101,125500,68816660,2145,2145,2145,2145,1
|
|
20231101,125400,68814515,2145,2145,2145,2145,0
|
|
20231101,125300,68814515,2145,2145,2145,2145,26
|
|
20231101,125200,68758745,2145,2145,2145,2145,0
|
|
20231101,125100,68758745,2145,2145,2145,2145,860
|
|
20231101,125000,66914045,2145,2145,2145,2145,6
|
|
20231101,124900,66901175,2145,2145,2145,2145,30
|
|
20231101,124800,66836825,2145,2145,2145,2145,0
|
|
20231101,124700,66836825,2145,2145,2145,2145,6
|
|
20231101,124600,66823955,2150,2145,2150,2145,22
|
|
20231101,124500,66776760,2145,2145,2145,2145,0
|
|
20231101,124400,66776760,2145,2145,2145,2145,405
|
|
20231101,124300,65908035,2145,2145,2145,2145,0
|
|
20231101,124200,65908035,2145,2145,2145,2145,0
|
|
20231101,124100,65908035,2145,2145,2145,2145,32
|
|
20231101,124000,65839395,2150,2150,2150,2150,0
|
|
20231101,123900,65839395,2150,2150,2150,2150,0
|
|
20231101,123800,65839395,2150,2150,2150,2150,0
|
|
20231101,123700,65839395,2150,2150,2150,2150,1
|
|
20231101,123600,65837245,2150,2150,2150,2150,1
|
|
20231101,123500,65835095,2150,2145,2150,2145,2
|
|
20231101,123400,65830800,2150,2150,2150,2150,0
|
|
20231101,123300,65830800,2150,2150,2150,2150,70
|
|
20231101,123200,65680300,2145,2145,2145,2145,806
|
|
20231101,123100,63951430,2145,2145,2145,2145,0
|
|
20231101,123000,63951430,2145,2145,2145,2145,0
|
|
20231101,122900,63951430,2145,2145,2145,2145,32
|
|
20231101,122800,63882790,2150,2150,2150,2150,0
|
|
20231101,122700,63882790,2150,2150,2150,2150,12
|
|
20231101,122600,63856990,2150,2150,2150,2150,882
|
|
20231101,122500,61960690,2145,2145,2145,2145,0
|
|
20231101,122400,61960690,2145,2150,2150,2145,844
|
|
20231101,122300,60146310,2145,2145,2145,2145,3
|
|
20231101,122200,60139875,2145,2145,2145,2145,141
|
|
20231101,122100,59837430,2145,2145,2145,2145,0
|
|
20231101,122000,59837430,2145,2145,2145,2145,23
|
|
20231101,121900,59788095,2145,2145,2145,2145,150
|
|
20231101,121800,59466345,2150,2150,2150,2150,700
|
|
20231101,121700,57961345,2145,2145,2145,2145,0
|
|
20231101,121600,57961345,2145,2145,2145,2145,0
|
|
20231101,121500,57961345,2145,2145,2145,2145,6
|
|
20231101,121400,57948475,2145,2145,2145,2145,122
|
|
20231101,121300,57686785,2145,2145,2145,2145,21
|
|
20231101,121200,57641740,2145,2145,2145,2145,0
|
|
20231101,121100,57641740,2145,2145,2145,2145,6
|
|
20231101,121000,57628870,2150,2150,2150,2150,5
|
|
20231101,120900,57618120,2150,2150,2150,2150,0
|
|
20231101,120800,57618120,2150,2150,2150,2150,2
|
|
20231101,120700,57613820,2145,2150,2150,2145,7
|
|
20231101,120600,57598800,2145,2145,2145,2145,0
|
|
20231101,120500,57598800,2145,2150,2150,2145,671
|
|
20231101,120400,56156505,2145,2145,2145,2145,0
|
|
20231101,120300,56156505,2145,2145,2145,2145,6
|
|
20231101,120200,56143635,2150,2150,2150,2150,0
|
|
20231101,120100,56143635,2150,2150,2150,2150,0
|
|
20231101,120000,56143635,2150,2150,2150,2150,20
|
|
20231101,115900,56100635,2145,2145,2145,2145,0
|
|
20231101,115800,56100635,2145,2145,2145,2145,11
|
|
20231101,115700,56077040,2145,2145,2145,2145,0
|
|
20231101,115600,56077040,2145,2145,2145,2145,17
|
|
20231101,115500,56040575,2145,2145,2145,2145,6
|
|
20231101,115400,56027705,2145,2145,2145,2145,0
|
|
20231101,115300,56027705,2145,2145,2145,2145,110
|
|
20231101,115200,55791755,2145,2145,2145,2145,0
|
|
20231101,115100,55791755,2145,2145,2145,2145,0
|
|
20231101,115000,55791755,2145,2145,2145,2145,0
|
|
20231101,114900,55791755,2145,2145,2145,2145,222
|
|
20231101,114800,55315565,2145,2145,2145,2145,0
|
|
20231101,114700,55315565,2145,2145,2145,2145,6
|
|
20231101,114600,55302695,2145,2145,2145,2145,0
|
|
20231101,114500,55302695,2145,2145,2145,2145,0
|
|
20231101,114400,55302695,2145,2145,2145,2145,6
|
|
20231101,114300,55289825,2145,2145,2145,2145,152
|
|
20231101,114200,54963785,2145,2145,2145,2145,6
|
|
20231101,114100,54950915,2145,2145,2145,2145,6
|
|
20231101,114000,54938045,2145,2145,2145,2145,0
|
|
20231101,113900,54938045,2145,2145,2145,2145,32
|
|
20231101,113800,54869405,2150,2150,2150,2150,26
|
|
20231101,113700,54813505,2150,2145,2150,2145,11
|
|
20231101,113600,54789885,2145,2145,2145,2145,0
|
|
20231101,113500,54789885,2145,2145,2145,2145,35
|
|
20231101,113400,54714810,2145,2145,2145,2145,42
|
|
20231101,113300,54624720,2145,2145,2145,2145,6
|
|
20231101,113200,54611850,2145,2145,2145,2145,188
|
|
20231101,113100,54208590,2145,2145,2145,2145,34
|
|
20231101,113000,54135660,2145,2145,2145,2145,41
|
|
20231101,112900,54047715,2145,2145,2145,2145,0
|
|
20231101,112800,54047715,2145,2145,2145,2145,40
|
|
20231101,112700,53961915,2145,2145,2145,2145,106
|
|
20231101,112600,53734545,2145,2145,2145,2145,0
|
|
20231101,112500,53734545,2145,2145,2145,2145,38
|
|
20231101,112400,53653035,2150,2150,2150,2150,0
|
|
20231101,112300,53653035,2150,2145,2150,2145,106
|
|
20231101,112200,53425660,2145,2145,2145,2145,1106
|
|
20231101,112100,51053290,2145,2145,2145,2145,32
|
|
20231101,112000,50984650,2145,2145,2145,2145,6
|
|
20231101,111900,50971780,2145,2145,2145,2145,32
|
|
20231101,111800,50903140,2145,2145,2145,2145,6
|
|
20231101,111700,50890270,2145,2145,2145,2145,32
|
|
20231101,111600,50821630,2150,2155,2155,2150,1635
|
|
20231101,111500,47305725,2155,2155,2155,2155,384
|
|
20231101,111400,46478205,2160,2155,2160,2155,602
|
|
20231101,111300,45180890,2155,2155,2155,2155,1
|
|
20231101,111200,45178735,2150,2150,2150,2150,6
|
|
20231101,111100,45165835,2150,2150,2150,2150,0
|
|
20231101,111000,45165835,2150,2150,2150,2150,0
|
|
20231101,110900,45165835,2150,2150,2150,2150,6
|
|
20231101,110800,45152935,2150,2150,2150,2150,66
|
|
20231101,110700,45011035,2155,2155,2155,2155,1
|
|
20231101,110600,45008880,2150,2155,2155,2150,140
|
|
20231101,110500,44707875,2150,2150,2150,2150,6
|
|
20231101,110400,44694975,2155,2155,2155,2155,0
|
|
20231101,110300,44694975,2155,2155,2155,2155,200
|
|
20231101,110200,44263975,2155,2155,2155,2155,2
|
|
20231101,110100,44259665,2150,2150,2150,2150,0
|
|
20231101,110000,44259665,2150,2150,2150,2150,0
|
|
20231101,105900,44259665,2150,2150,2150,2150,158
|
|
20231101,105800,43919965,2150,2150,2150,2150,0
|
|
20231101,105700,43919965,2150,2150,2150,2150,32
|
|
20231101,105600,43851165,2150,2150,2150,2150,0
|
|
20231101,105500,43851165,2150,2150,2150,2150,30
|
|
20231101,105400,43786665,2150,2150,2150,2150,0
|
|
20231101,105300,43786665,2150,2145,2150,2145,54
|
|
20231101,105200,43670830,2145,2145,2145,2145,0
|
|
20231101,105100,43670830,2145,2155,2155,2145,179
|
|
20231101,105000,43286845,2155,2155,2155,2155,1
|
|
20231101,104900,43284690,2155,2155,2155,2155,2
|
|
20231101,104800,43280380,2155,2145,2155,2145,51
|
|
20231101,104700,43170975,2145,2145,2145,2145,23
|
|
20231101,104600,43121640,2145,2145,2145,2145,0
|
|
20231101,104500,43121640,2145,2150,2150,2145,28
|
|
20231101,104400,43061530,2145,2145,2145,2145,0
|
|
20231101,104300,43061530,2145,2145,2145,2145,0
|
|
20231101,104200,43061530,2145,2145,2145,2145,0
|
|
20231101,104100,43061530,2145,2145,2145,2145,0
|
|
20231101,104000,43061530,2145,2145,2145,2145,2
|
|
20231101,103900,43057240,2145,2145,2145,2145,100
|
|
20231101,103800,42842740,2145,2145,2145,2145,0
|
|
20231101,103700,42842740,2145,2145,2145,2145,110
|
|
20231101,103600,42606790,2155,2155,2155,2155,0
|
|
20231101,103500,42606790,2155,2155,2155,2155,0
|
|
20231101,103400,42606790,2155,2155,2155,2155,2
|
|
20231101,103300,42602480,2150,2150,2150,2150,0
|
|
20231101,103200,42602480,2150,2150,2150,2150,100
|
|
20231101,103100,42387480,2150,2150,2150,2150,0
|
|
20231101,103000,42387480,2150,2150,2150,2150,1
|
|
20231101,102900,42385330,2145,2145,2150,2145,28
|
|
20231101,102800,42325255,2145,2145,2145,2145,36
|
|
20231101,102700,42248035,2145,2145,2145,2145,5
|
|
20231101,102600,42237310,2145,2145,2145,2145,0
|
|
20231101,102500,42237310,2145,2145,2145,2145,0
|
|
20231101,102400,42237310,2145,2145,2145,2145,50
|
|
20231101,102300,42130060,2150,2150,2150,2150,0
|
|
20231101,102200,42130060,2150,2150,2150,2150,0
|
|
20231101,102100,42130060,2150,2150,2150,2150,4
|
|
20231101,102000,42121460,2155,2150,2155,2145,85
|
|
20231101,101900,41939115,2155,2155,2155,2155,0
|
|
20231101,101800,41939115,2155,2155,2155,2155,0
|
|
20231101,101700,41939115,2155,2155,2155,2155,0
|
|
20231101,101600,41939115,2155,2155,2155,2155,2
|
|
20231101,101500,41934805,2155,2155,2155,2155,1
|
|
20231101,101400,41932650,2145,2145,2145,2145,0
|
|
20231101,101300,41932650,2145,2145,2145,2145,50
|
|
20231101,101200,41825400,2145,2145,2145,2145,40
|
|
20231101,101100,41739600,2155,2155,2155,2155,11
|
|
20231101,101000,41715895,2155,2155,2155,2155,0
|
|
20231101,100900,41715895,2155,2155,2155,2155,0
|
|
20231101,100800,41715895,2155,2150,2155,2150,1919
|
|
20231101,100700,37589960,2150,2150,2150,2150,0
|
|
20231101,100600,37589960,2150,2145,2150,2145,1199
|
|
20231101,100500,35012605,2145,2145,2145,2145,1
|
|
20231101,100400,35010460,2145,2145,2145,2145,0
|
|
20231101,100300,35010460,2145,2150,2150,2145,919
|
|
20231101,100200,33039200,2145,2150,2150,2145,1009
|
|
20231101,100100,30874850,2150,2150,2150,2145,117
|
|
20231101,100000,30623825,2150,2150,2150,2150,38
|
|
20231101,095900,30542125,2150,2150,2150,2150,20
|
|
20231101,095800,30499125,2150,2150,2150,2150,1
|
|
20231101,095700,30496975,2145,2145,2145,2145,705
|
|
20231101,095600,28984750,2145,2145,2145,2145,0
|
|
20231101,095500,28984750,2145,2145,2145,2145,20
|
|
20231101,095400,28941850,2150,2150,2150,2150,0
|
|
20231101,095300,28941850,2150,2150,2150,2150,1
|
|
20231101,095200,28939700,2145,2145,2145,2145,63
|
|
20231101,095100,28804565,2150,2150,2150,2150,400
|
|
20231101,095000,27944565,2150,2150,2150,2150,1
|
|
20231101,094900,27942415,2150,2150,2150,2150,60
|
|
20231101,094800,27813415,2145,2150,2150,2145,203
|
|
20231101,094700,27377465,2150,2145,2150,2145,505
|
|
20231101,094600,26294215,2145,2150,2150,2145,10
|
|
20231101,094500,26272755,2150,2155,2155,2145,2151
|
|
20231101,094400,21658605,2155,2155,2155,2150,2306
|
|
20231101,094300,16689735,2150,2150,2155,2150,336
|
|
20231101,094200,15967240,2155,2150,2155,2150,137
|
|
20231101,094100,15672660,2150,2150,2150,2145,1989
|
|
20231101,094000,11398560,2150,2150,2150,2145,23
|
|
20231101,093900,11349130,2145,2145,2145,2145,1
|
|
20231101,093800,11346985,2145,2150,2150,2145,8
|
|
20231101,093700,11329820,2145,2145,2150,2145,223
|
|
20231101,093600,10851475,2145,2145,2145,2140,127
|
|
20231101,093500,10579620,2140,2145,2145,2140,213
|
|
20231101,093400,10123795,2145,2145,2145,2145,3
|
|
20231101,093300,10117360,2145,2145,2145,2145,8
|
|
20231101,093200,10100200,2145,2145,2145,2140,2136
|
|
20231101,093100,5523480,2145,2145,2145,2145,5
|
|
20231101,093000,5512755,2145,2145,2145,2140,56
|
|
20231101,092900,5392890,2145,2145,2145,2145,3
|
|
20231101,092800,5386455,2145,2140,2145,2140,227
|
|
20231101,092700,4900650,2140,2140,2140,2140,8
|
|
20231101,092600,4883530,2140,2135,2140,2130,149
|
|
20231101,092500,4565450,2135,2135,2135,2135,1
|
|
20231101,092400,4563315,2130,2130,2130,2130,105
|
|
20231101,092300,4339665,2135,2135,2135,2135,0
|
|
20231101,092200,4339665,2135,2135,2135,2135,0
|
|
20231101,092100,4339665,2135,2135,2135,2135,4
|
|
20231101,092000,4331125,2140,2140,2140,2140,0
|
|
20231101,091900,4331125,2140,2140,2140,2140,2
|
|
20231101,091800,4326845,2140,2140,2140,2140,32
|
|
20231101,091700,4258365,2140,2145,2145,2140,13
|
|
20231101,091600,4230495,2145,2140,2145,2140,505
|
|
20231101,091500,3149770,2140,2140,2140,2140,1
|
|
20231101,091400,3147630,2135,2135,2135,2135,376
|
|
20231101,091300,2344870,2135,2135,2135,2135,0
|
|
20231101,091200,2344870,2135,2130,2135,2130,115
|
|
20231101,091100,2099850,2130,2130,2130,2130,3
|
|
20231101,091000,2093460,2130,2130,2130,2125,142
|
|
20231101,090900,1791535,2135,2140,2140,2135,154
|
|
20231101,090800,1461980,2140,2140,2140,2140,0
|
|
20231101,090700,1461980,2140,2135,2140,2135,70
|
|
20231101,090600,1312525,2135,2135,2135,2135,31
|
|
20231101,090500,1246340,2135,2135,2135,2135,0
|
|
20231101,090400,1246340,2135,2140,2140,2135,55
|
|
20231101,090300,1128905,2135,2135,2135,2135,198
|
|
20231101,090200,706175,2135,2135,2135,2135,2
|
|
20231101,090100,701905,2135,2135,2135,2135,0
|
|
20231101,090000,701905,2135,2120,2135,2120,331
|