641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,193800,830562255,2200,2200,2200,2200,3455
|
|
20231101,193700,830562255,2200,2200,2200,2200,0
|
|
20231101,193600,830562255,2200,2200,2200,2200,0
|
|
20231101,193500,830562255,2200,2200,2200,2200,0
|
|
20231101,193400,830562255,2200,2200,2200,2200,0
|
|
20231101,193300,830562255,2200,2200,2200,2200,0
|
|
20231101,193200,830562255,2200,2200,2200,2200,0
|
|
20231101,193100,830562255,2200,2200,2200,2200,0
|
|
20231101,193000,830562255,2200,2200,2200,2200,0
|
|
20231101,192900,830562255,2200,2200,2200,2200,0
|
|
20231101,192800,830562255,2200,2200,2200,2200,0
|
|
20231101,192700,830562255,2200,2200,2200,2200,0
|
|
20231101,192600,830562255,2200,2200,2200,2200,0
|
|
20231101,192500,830562255,2200,2200,2200,2200,0
|
|
20231101,192400,830562255,2200,2200,2200,2200,0
|
|
20231101,192300,830562255,2200,2200,2200,2200,0
|
|
20231101,192200,830562255,2200,2200,2200,2200,0
|
|
20231101,192100,830562255,2200,2200,2200,2200,0
|
|
20231101,192000,830562255,2200,2200,2200,2200,0
|
|
20231101,191900,830562255,2200,2200,2200,2200,0
|
|
20231101,191800,830562255,2200,2200,2200,2200,0
|
|
20231101,191700,830562255,2200,2200,2200,2200,0
|
|
20231101,191600,830562255,2200,2200,2200,2200,0
|
|
20231101,191500,830562255,2200,2200,2200,2200,0
|
|
20231101,191400,830562255,2200,2200,2200,2200,0
|
|
20231101,191300,830562255,2200,2200,2200,2200,0
|
|
20231101,191200,830562255,2200,2200,2200,2200,0
|
|
20231101,191100,830562255,2200,2200,2200,2200,0
|
|
20231101,191000,830562255,2200,2200,2200,2200,0
|
|
20231101,190900,830562255,2200,2200,2200,2200,0
|
|
20231101,190800,830562255,2200,2200,2200,2200,3455
|
|
20231101,190700,830562255,2200,2200,2200,2200,0
|
|
20231101,190600,830562255,2200,2200,2200,2200,0
|
|
20231101,190500,830562255,2200,2200,2200,2200,0
|
|
20231101,190400,830562255,2200,2200,2200,2200,0
|
|
20231101,190300,830562255,2200,2200,2200,2200,0
|
|
20231101,190200,830562255,2200,2200,2200,2200,0
|
|
20231101,190100,830562255,2200,2200,2200,2200,0
|
|
20231101,190000,830562255,2200,2200,2200,2200,0
|
|
20231101,185900,830562255,2200,2200,2200,2200,0
|
|
20231101,185800,830562255,2200,2200,2200,2200,0
|
|
20231101,185700,830562255,2200,2200,2200,2200,0
|
|
20231101,185600,830562255,2200,2200,2200,2200,0
|
|
20231101,185500,830562255,2200,2200,2200,2200,0
|
|
20231101,185400,830562255,2200,2200,2200,2200,0
|
|
20231101,185300,830562255,2200,2200,2200,2200,0
|
|
20231101,185200,830562255,2200,2200,2200,2200,0
|
|
20231101,185100,830562255,2200,2200,2200,2200,0
|
|
20231101,185000,830562255,2200,2200,2200,2200,0
|
|
20231101,184900,830562255,2200,2200,2200,2200,0
|
|
20231101,184800,830562255,2200,2200,2200,2200,0
|
|
20231101,184700,830562255,2200,2200,2200,2200,0
|
|
20231101,184600,830562255,2200,2200,2200,2200,0
|
|
20231101,184500,830562255,2200,2200,2200,2200,0
|
|
20231101,184400,830562255,2200,2200,2200,2200,0
|
|
20231101,184300,830562255,2200,2200,2200,2200,0
|
|
20231101,184200,830562255,2200,2200,2200,2200,0
|
|
20231101,184100,830562255,2200,2200,2200,2200,0
|
|
20231101,184000,830562255,2200,2200,2200,2200,0
|
|
20231101,183900,830562255,2200,2200,2200,2200,0
|
|
20231101,183800,830562255,2200,2200,2200,2200,3455
|
|
20231101,183700,830562255,2200,2200,2200,2200,0
|
|
20231101,183600,830562255,2200,2200,2200,2200,0
|
|
20231101,183500,830562255,2200,2200,2200,2200,0
|
|
20231101,183400,830562255,2200,2200,2200,2200,0
|
|
20231101,183300,830562255,2200,2200,2200,2200,0
|
|
20231101,183200,830562255,2200,2200,2200,2200,0
|
|
20231101,183100,830562255,2200,2200,2200,2200,0
|
|
20231101,183000,830562255,2200,2200,2200,2200,0
|
|
20231101,182900,830562255,2200,2200,2200,2200,0
|
|
20231101,182800,830562255,2200,2200,2200,2200,0
|
|
20231101,182700,830562255,2200,2200,2200,2200,0
|
|
20231101,182600,830562255,2200,2200,2200,2200,0
|
|
20231101,182500,830562255,2200,2200,2200,2200,0
|
|
20231101,182400,830562255,2200,2200,2200,2200,0
|
|
20231101,182300,830562255,2200,2200,2200,2200,0
|
|
20231101,182200,830562255,2200,2200,2200,2200,0
|
|
20231101,182100,830562255,2200,2200,2200,2200,0
|
|
20231101,182000,830562255,2200,2200,2200,2200,0
|
|
20231101,181900,830562255,2200,2200,2200,2200,0
|
|
20231101,181800,830562255,2200,2200,2200,2200,0
|
|
20231101,181700,830562255,2200,2200,2200,2200,0
|
|
20231101,181600,830562255,2200,2200,2200,2200,0
|
|
20231101,181500,830562255,2200,2200,2200,2200,0
|
|
20231101,181400,830562255,2200,2200,2200,2200,0
|
|
20231101,181300,830562255,2200,2200,2200,2200,0
|
|
20231101,181200,830562255,2200,2200,2200,2200,0
|
|
20231101,181100,830562255,2200,2200,2200,2200,0
|
|
20231101,181000,830562255,2200,2200,2200,2200,0
|
|
20231101,180900,830562255,2200,2200,2200,2200,0
|
|
20231101,180800,830562255,2200,2200,2200,2200,3455
|
|
20231101,180700,830562255,2200,2200,2200,2200,0
|
|
20231101,180600,830562255,2200,2200,2200,2200,0
|
|
20231101,180500,830562255,2200,2200,2200,2200,0
|
|
20231101,180400,830562255,2200,2200,2200,2200,0
|
|
20231101,180300,830562255,2200,2200,2200,2200,0
|
|
20231101,180200,830562255,2200,2200,2200,2200,0
|
|
20231101,180100,830562255,2200,2200,2200,2200,0
|
|
20231101,180000,830562255,2200,2200,2200,2200,0
|
|
20231101,175900,830562255,2200,2200,2200,2200,0
|
|
20231101,175800,830562255,2200,2200,2200,2200,0
|
|
20231101,175700,830562255,2200,2200,2200,2200,0
|
|
20231101,175600,830562255,2200,2200,2200,2200,0
|
|
20231101,175500,830562255,2200,2200,2200,2200,0
|
|
20231101,175400,830562255,2200,2200,2200,2200,0
|
|
20231101,175300,830562255,2200,2200,2200,2200,0
|
|
20231101,175200,830562255,2200,2200,2200,2200,0
|
|
20231101,175100,830562255,2200,2200,2200,2200,0
|
|
20231101,175000,830562255,2200,2200,2200,2200,0
|
|
20231101,174900,830562255,2200,2200,2200,2200,0
|
|
20231101,174800,830562255,2200,2200,2200,2200,0
|
|
20231101,174700,830562255,2200,2200,2200,2200,0
|
|
20231101,174600,830562255,2200,2200,2200,2200,0
|
|
20231101,174500,830562255,2200,2200,2200,2200,0
|
|
20231101,174400,830562255,2200,2200,2200,2200,0
|
|
20231101,174300,830562255,2200,2200,2200,2200,0
|
|
20231101,174200,830562255,2200,2200,2200,2200,0
|
|
20231101,174100,830562255,2200,2200,2200,2200,0
|
|
20231101,174000,830562255,2200,2200,2200,2200,0
|
|
20231101,173900,830562255,2200,2200,2200,2200,0
|
|
20231101,173800,830562255,2200,2200,2200,2200,3455
|
|
20231101,173700,830562255,2200,2200,2200,2200,0
|
|
20231101,173600,830562255,2200,2200,2200,2200,0
|
|
20231101,173500,830562255,2200,2200,2200,2200,0
|
|
20231101,173400,830562255,2200,2200,2200,2200,0
|
|
20231101,173300,830562255,2200,2200,2200,2200,0
|
|
20231101,173200,830562255,2200,2200,2200,2200,0
|
|
20231101,173100,830562255,2200,2200,2200,2200,0
|
|
20231101,173000,830562255,2200,2200,2200,2200,0
|
|
20231101,172900,830562255,2200,2200,2200,2200,0
|
|
20231101,172800,830562255,2200,2200,2200,2200,0
|
|
20231101,172700,830562255,2200,2200,2200,2200,0
|
|
20231101,172600,830562255,2200,2200,2200,2200,0
|
|
20231101,172500,830562255,2200,2200,2200,2200,0
|
|
20231101,172400,830562255,2200,2200,2200,2200,0
|
|
20231101,172300,830562255,2200,2200,2200,2200,0
|
|
20231101,172200,830562255,2200,2200,2200,2200,0
|
|
20231101,172100,830562255,2200,2200,2200,2200,0
|
|
20231101,172000,830562255,2200,2200,2200,2200,0
|
|
20231101,171900,830562255,2200,2200,2200,2200,0
|
|
20231101,171800,830562255,2200,2200,2200,2200,0
|
|
20231101,171700,830562255,2200,2200,2200,2200,0
|
|
20231101,171600,830562255,2200,2200,2200,2200,0
|
|
20231101,171500,830562255,2200,2200,2200,2200,0
|
|
20231101,171400,830562255,2200,2200,2200,2200,0
|
|
20231101,171300,830562255,2200,2200,2200,2200,0
|
|
20231101,171200,830562255,2200,2200,2200,2200,0
|
|
20231101,171100,830562255,2200,2200,2200,2200,0
|
|
20231101,171000,830562255,2200,2200,2200,2200,0
|
|
20231101,170900,830562255,2200,2200,2200,2200,0
|
|
20231101,170800,830562255,2200,2200,2200,2200,3455
|
|
20231101,170700,830562255,2200,2200,2200,2200,0
|
|
20231101,170600,830562255,2200,2200,2200,2200,0
|
|
20231101,170500,830562255,2200,2200,2200,2200,0
|
|
20231101,170400,830562255,2200,2200,2200,2200,0
|
|
20231101,170300,830562255,2200,2200,2200,2200,0
|
|
20231101,170200,830562255,2200,2200,2200,2200,0
|
|
20231101,170100,830562255,2200,2200,2200,2200,0
|
|
20231101,170000,830562255,2200,2200,2200,2200,0
|
|
20231101,165900,830562255,2200,2200,2200,2200,0
|
|
20231101,165800,830562255,2200,2200,2200,2200,0
|
|
20231101,165700,830562255,2200,2200,2200,2200,0
|
|
20231101,165600,830562255,2200,2200,2200,2200,0
|
|
20231101,165500,830562255,2200,2200,2200,2200,0
|
|
20231101,165400,830562255,2200,2200,2200,2200,0
|
|
20231101,165300,830562255,2200,2200,2200,2200,0
|
|
20231101,165200,830562255,2200,2200,2200,2200,0
|
|
20231101,165100,830562255,2200,2200,2200,2200,0
|
|
20231101,165000,830562255,2200,2200,2200,2200,0
|
|
20231101,164900,830562255,2200,2200,2200,2200,0
|
|
20231101,164800,830562255,2200,2200,2200,2200,0
|
|
20231101,164700,830562255,2200,2200,2200,2200,0
|
|
20231101,164600,830562255,2200,2200,2200,2200,0
|
|
20231101,164500,830562255,2200,2200,2200,2200,0
|
|
20231101,164400,830562255,2200,2200,2200,2200,0
|
|
20231101,164300,830562255,2200,2200,2200,2200,0
|
|
20231101,164200,830562255,2200,2200,2200,2200,0
|
|
20231101,164100,830562255,2200,2200,2200,2200,0
|
|
20231101,164000,830562255,2200,2200,2200,2200,0
|
|
20231101,163900,830562255,2200,2200,2200,2200,0
|
|
20231101,163800,830562255,2200,2200,2200,2200,3455
|
|
20231101,163700,830562255,2200,2200,2200,2200,0
|
|
20231101,163600,830562255,2200,2200,2200,2200,0
|
|
20231101,163500,830562255,2200,2200,2200,2200,0
|
|
20231101,163400,830562255,2200,2200,2200,2200,0
|
|
20231101,163300,830562255,2200,2200,2200,2200,0
|
|
20231101,163200,830562255,2200,2200,2200,2200,0
|
|
20231101,163100,830562255,2200,2200,2200,2200,0
|
|
20231101,163000,830562255,2200,2200,2200,2200,0
|
|
20231101,162900,830562255,2200,2200,2200,2200,0
|
|
20231101,162800,830562255,2200,2200,2200,2200,0
|
|
20231101,162700,830562255,2200,2200,2200,2200,0
|
|
20231101,162600,830562255,2200,2200,2200,2200,0
|
|
20231101,162500,830562255,2200,2200,2200,2200,0
|
|
20231101,162400,830562255,2200,2200,2200,2200,0
|
|
20231101,162300,830562255,2200,2200,2200,2200,0
|
|
20231101,162200,830562255,2200,2200,2200,2200,0
|
|
20231101,162100,830562255,2200,2200,2200,2200,0
|
|
20231101,162000,830562255,2200,2200,2200,2200,0
|
|
20231101,161900,830562255,2200,2200,2200,2200,0
|
|
20231101,161800,830562255,2200,2200,2200,2200,0
|
|
20231101,161700,830562255,2200,2200,2200,2200,0
|
|
20231101,161600,830562255,2200,2200,2200,2200,0
|
|
20231101,161500,830562255,2200,2200,2200,2200,0
|
|
20231101,161400,830562255,2200,2200,2200,2200,0
|
|
20231101,161300,830562255,2200,2200,2200,2200,0
|
|
20231101,161200,830562255,2200,2200,2200,2200,0
|
|
20231101,161100,830562255,2200,2200,2200,2200,0
|
|
20231101,161000,830562255,2200,2200,2200,2200,0
|
|
20231101,160900,830562255,2200,2200,2200,2200,0
|
|
20231101,160800,830562255,2200,2200,2200,2200,3455
|
|
20231101,160700,830562255,2200,2200,2200,2200,0
|
|
20231101,160600,830562255,2200,2200,2200,2200,0
|
|
20231101,160500,830562255,2200,2200,2200,2200,0
|
|
20231101,160400,830562255,2200,2200,2200,2200,0
|
|
20231101,160300,830562255,2200,2200,2200,2200,0
|
|
20231101,160200,830562255,2200,2200,2200,2200,0
|
|
20231101,160100,830562255,2200,2200,2200,2200,0
|
|
20231101,160000,830562255,2200,2200,2200,2200,0
|
|
20231101,155900,830562255,2200,2200,2200,2200,0
|
|
20231101,155800,830562255,2200,2200,2200,2200,0
|
|
20231101,155700,830562255,2200,2200,2200,2200,0
|
|
20231101,155600,830562255,2200,2200,2200,2200,0
|
|
20231101,155500,830562255,2200,2200,2200,2200,0
|
|
20231101,155400,830562255,2200,2200,2200,2200,0
|
|
20231101,155300,830562255,2200,2200,2200,2200,0
|
|
20231101,155200,830562255,2200,2200,2200,2200,0
|
|
20231101,155100,830562255,2200,2200,2200,2200,0
|
|
20231101,155000,830562255,2200,2200,2200,2200,0
|
|
20231101,154900,830562255,2200,2200,2200,2200,0
|
|
20231101,154800,830562255,2200,2200,2200,2200,0
|
|
20231101,154700,830562255,2200,2200,2200,2200,0
|
|
20231101,154600,830562255,2200,2200,2200,2200,0
|
|
20231101,154500,830562255,2200,2200,2200,2200,0
|
|
20231101,154400,830562255,2200,2200,2200,2200,0
|
|
20231101,154300,830562255,2200,2200,2200,2200,0
|
|
20231101,154200,830562255,2200,2200,2200,2200,0
|
|
20231101,154100,830562255,2200,2200,2200,2200,0
|
|
20231101,154000,830562255,2200,2200,2200,2200,0
|
|
20231101,153900,830562255,2200,2200,2200,2200,0
|
|
20231101,153800,830562255,2200,2200,2200,2200,3455
|
|
20231101,153700,830562255,2200,2200,2200,2200,0
|
|
20231101,153600,830562255,2200,2200,2200,2200,0
|
|
20231101,153500,830562255,2200,2200,2200,2200,0
|
|
20231101,153400,830562255,2200,2200,2200,2200,0
|
|
20231101,153300,830562255,2200,2200,2200,2200,0
|
|
20231101,153200,830562255,2200,2200,2200,2200,0
|
|
20231101,153100,830562255,2200,2200,2200,2200,0
|
|
20231101,153000,830562255,2200,2200,2200,2200,3455
|
|
20231101,152900,822961255,2195,2195,2195,2195,0
|
|
20231101,152800,822961255,2195,2195,2195,2195,0
|
|
20231101,152700,822961255,2195,2195,2195,2195,0
|
|
20231101,152600,822961255,2195,2195,2195,2195,0
|
|
20231101,152500,822961255,2195,2195,2195,2195,0
|
|
20231101,152400,822961255,2195,2195,2195,2195,0
|
|
20231101,152300,822961255,2195,2195,2195,2195,0
|
|
20231101,152200,822961255,2195,2195,2195,2195,0
|
|
20231101,152100,822961255,2195,2195,2195,2195,0
|
|
20231101,152000,822961255,2195,2195,2195,2195,0
|
|
20231101,151900,822961255,2195,2190,2195,2190,888
|
|
20231101,151800,821016530,2190,2185,2190,2185,662
|
|
20231101,151700,819566755,2190,2190,2190,2190,0
|
|
20231101,151600,819566755,2190,2185,2190,2185,4
|
|
20231101,151500,819558010,2185,2190,2190,2185,2
|
|
20231101,151400,819553635,2190,2190,2190,2190,4
|
|
20231101,151300,819544875,2190,2190,2190,2190,988
|
|
20231101,151200,817381155,2190,2190,2190,2190,0
|
|
20231101,151100,817381155,2190,2190,2190,2190,0
|
|
20231101,151000,817381155,2190,2190,2190,2190,19
|
|
20231101,150900,817339545,2190,2190,2190,2190,0
|
|
20231101,150800,817339545,2190,2190,2190,2190,0
|
|
20231101,150700,817339545,2190,2190,2190,2190,10
|
|
20231101,150600,817317645,2185,2180,2185,2180,464
|
|
20231101,150500,816304695,2180,2180,2180,2180,0
|
|
20231101,150400,816304695,2180,2175,2180,2175,25
|
|
20231101,150300,816250210,2185,2185,2185,2185,493
|
|
20231101,150200,815173005,2170,2170,2170,2170,0
|
|
20231101,150100,815173005,2170,2185,2185,2170,3445
|
|
20231101,150000,807690235,2185,2185,2185,2185,0
|
|
20231101,145900,807690235,2185,2185,2185,2185,0
|
|
20231101,145800,807690235,2185,2180,2185,2180,21
|
|
20231101,145700,807644450,2180,2180,2180,2180,0
|
|
20231101,145600,807644450,2180,2180,2180,2180,10
|
|
20231101,145500,807622650,2175,2175,2175,2175,0
|
|
20231101,145400,807622650,2175,2175,2175,2175,1
|
|
20231101,145300,807620475,2175,2175,2175,2175,44
|
|
20231101,145200,807524775,2185,2185,2185,2185,0
|
|
20231101,145100,807524775,2185,2185,2185,2175,1211
|
|
20231101,145000,804888740,2175,2175,2175,2175,0
|
|
20231101,144900,804888740,2175,2175,2175,2175,0
|
|
20231101,144800,804888740,2175,2175,2175,2175,0
|
|
20231101,144700,804888740,2175,2175,2175,2175,1
|
|
20231101,144600,804886565,2170,2170,2170,2170,0
|
|
20231101,144500,804886565,2170,2170,2170,2170,0
|
|
20231101,144400,804886565,2170,2170,2170,2170,400
|
|
20231101,144300,804018565,2170,2170,2170,2170,293
|
|
20231101,144200,803382755,2170,2180,2180,2170,587
|
|
20231101,144100,802106630,2180,2180,2180,2180,0
|
|
20231101,144000,802106630,2180,2180,2180,2180,0
|
|
20231101,143900,802106630,2180,2185,2185,2180,22
|
|
20231101,143800,802058570,2195,2195,2195,2195,0
|
|
20231101,143700,802058570,2195,2195,2195,2195,1
|
|
20231101,143600,802056375,2195,2185,2195,2185,3404
|
|
20231101,143500,794602140,2195,2195,2195,2195,631
|
|
20231101,143400,793217095,2195,2195,2195,2195,0
|
|
20231101,143300,793217095,2195,2195,2195,2195,0
|
|
20231101,143200,793217095,2195,2195,2195,2195,0
|
|
20231101,143100,793217095,2195,2195,2195,2195,27
|
|
20231101,143000,793157830,2195,2195,2195,2195,0
|
|
20231101,142900,793157830,2195,2190,2195,2190,102
|
|
20231101,142800,792934445,2195,2195,2195,2195,749
|
|
20231101,142700,791290390,2195,2195,2195,2195,32
|
|
20231101,142600,791220150,2190,2190,2190,2190,0
|
|
20231101,142500,791220150,2190,2190,2190,2190,332
|
|
20231101,142400,790493070,2185,2185,2185,2185,536
|
|
20231101,142300,789321910,2185,2190,2190,2185,964
|
|
20231101,142200,787213030,2190,2190,2190,2190,1
|
|
20231101,142100,787210840,2185,2185,2185,2185,0
|
|
20231101,142000,787210840,2185,2185,2185,2185,199
|
|
20231101,141900,786776025,2185,2185,2185,2185,0
|
|
20231101,141800,786776025,2185,2185,2185,2185,1
|
|
20231101,141700,786773840,2170,2170,2170,2170,50
|
|
20231101,141600,786665340,2185,2170,2185,2170,788
|
|
20231101,141500,784944925,2170,2175,2175,2170,448
|
|
20231101,141400,783971220,2175,2175,2175,2175,0
|
|
20231101,141300,783971220,2175,2175,2175,2175,31
|
|
20231101,141200,783903795,2175,2175,2175,2175,88
|
|
20231101,141100,783712395,2175,2175,2175,2175,654
|
|
20231101,141000,782289945,2180,2180,2180,2180,0
|
|
20231101,140900,782289945,2180,2175,2180,2175,8
|
|
20231101,140800,782272520,2175,2175,2175,2175,0
|
|
20231101,140700,782272520,2175,2175,2175,2175,0
|
|
20231101,140600,782272520,2175,2175,2175,2175,0
|
|
20231101,140500,782272520,2175,2175,2175,2175,0
|
|
20231101,140400,782272520,2175,2175,2175,2175,0
|
|
20231101,140300,782272520,2175,2175,2175,2175,0
|
|
20231101,140200,782272520,2175,2175,2175,2175,0
|
|
20231101,140100,782272520,2175,2175,2175,2175,0
|
|
20231101,140000,782272520,2175,2175,2175,2175,0
|
|
20231101,135900,782272520,2175,2175,2175,2175,0
|
|
20231101,135800,782272520,2175,2180,2180,2175,1250
|
|
20231101,135700,779552120,2175,2175,2175,2175,200
|
|
20231101,135600,779117120,2180,2180,2180,2180,1
|
|
20231101,135500,779114940,2180,2180,2180,2180,1
|
|
20231101,135400,779112760,2175,2175,2175,2175,0
|
|
20231101,135300,779112760,2175,2175,2175,2175,100
|
|
20231101,135200,778895260,2185,2185,2185,2185,0
|
|
20231101,135100,778895260,2185,2185,2185,2185,0
|
|
20231101,135000,778895260,2185,2185,2185,2180,1002
|
|
20231101,134900,776710890,2185,2185,2185,2185,9
|
|
20231101,134800,776691225,2185,2185,2185,2185,0
|
|
20231101,134700,776691225,2185,2185,2185,2185,50
|
|
20231101,134600,776581975,2180,2180,2180,2180,2
|
|
20231101,134500,776577615,2190,2190,2190,2190,0
|
|
20231101,134400,776577615,2190,2190,2190,2190,0
|
|
20231101,134300,776577615,2190,2190,2190,2190,0
|
|
20231101,134200,776577615,2190,2190,2190,2190,0
|
|
20231101,134100,776577615,2190,2190,2190,2190,2
|
|
20231101,134000,776573235,2190,2190,2190,2190,0
|
|
20231101,133900,776573235,2190,2185,2190,2185,19
|
|
20231101,133800,776531710,2185,2185,2185,2185,3
|
|
20231101,133700,776525155,2190,2190,2190,2190,3
|
|
20231101,133600,776518585,2185,2185,2185,2185,0
|
|
20231101,133500,776518585,2185,2185,2185,2185,0
|
|
20231101,133400,776518585,2185,2185,2185,2185,100
|
|
20231101,133300,776300085,2190,2190,2190,2190,0
|
|
20231101,133200,776300085,2190,2190,2190,2190,0
|
|
20231101,133100,776300085,2190,2190,2190,2190,0
|
|
20231101,133000,776300085,2190,2185,2190,2180,3652
|
|
20231101,132900,768336260,2185,2185,2185,2185,68
|
|
20231101,132800,768187680,2195,2195,2195,2195,0
|
|
20231101,132700,768187680,2195,2195,2195,2195,0
|
|
20231101,132600,768187680,2195,2195,2195,2195,0
|
|
20231101,132500,768187680,2195,2195,2195,2195,0
|
|
20231101,132400,768187680,2195,2195,2195,2195,0
|
|
20231101,132300,768187680,2195,2195,2195,2195,0
|
|
20231101,132200,768187680,2195,2195,2195,2185,1550
|
|
20231101,132100,764800430,2185,2185,2185,2185,358
|
|
20231101,132000,764018200,2190,2190,2190,2190,0
|
|
20231101,131900,764018200,2190,2190,2190,2190,562
|
|
20231101,131800,762787420,2190,2190,2190,2190,0
|
|
20231101,131700,762787420,2190,2190,2190,2190,0
|
|
20231101,131600,762787420,2190,2190,2190,2190,0
|
|
20231101,131500,762787420,2190,2190,2190,2190,0
|
|
20231101,131400,762787420,2190,2190,2190,2190,0
|
|
20231101,131300,762787420,2190,2190,2190,2190,251
|
|
20231101,131200,762237730,2195,2195,2195,2195,454
|
|
20231101,131100,761241200,2195,2195,2195,2195,0
|
|
20231101,131000,761241200,2195,2195,2195,2195,0
|
|
20231101,130900,761241200,2195,2195,2195,2195,0
|
|
20231101,130800,761241200,2195,2195,2195,2195,0
|
|
20231101,130700,761241200,2195,2195,2195,2190,1037
|
|
20231101,130600,758970060,2200,2200,2200,2200,0
|
|
20231101,130500,758970060,2200,2200,2200,2200,0
|
|
20231101,130400,758970060,2200,2200,2200,2200,0
|
|
20231101,130300,758970060,2200,2200,2200,2200,200
|
|
20231101,130200,758530060,2205,2205,2205,2205,1
|
|
20231101,130100,758527855,2190,2190,2190,2190,0
|
|
20231101,130000,758527855,2190,2200,2205,2190,1827
|
|
20231101,125900,754504165,2200,2200,2200,2200,11
|
|
20231101,125800,754479965,2200,2200,2200,2200,0
|
|
20231101,125700,754479965,2200,2200,2200,2200,1
|
|
20231101,125600,754477765,2190,2190,2190,2190,21
|
|
20231101,125500,754431775,2200,2200,2200,2200,0
|
|
20231101,125400,754431775,2200,2200,2200,2200,0
|
|
20231101,125300,754431775,2200,2200,2200,2200,0
|
|
20231101,125200,754431775,2200,2200,2200,2200,0
|
|
20231101,125100,754431775,2200,2200,2200,2200,0
|
|
20231101,125000,754431775,2200,2190,2200,2190,10
|
|
20231101,124900,754409865,2200,2200,2200,2200,0
|
|
20231101,124800,754409865,2200,2200,2200,2200,0
|
|
20231101,124700,754409865,2200,2200,2200,2200,0
|
|
20231101,124600,754409865,2200,2200,2200,2200,0
|
|
20231101,124500,754409865,2200,2200,2200,2200,0
|
|
20231101,124400,754409865,2200,2200,2200,2200,1
|
|
20231101,124300,754407665,2190,2190,2200,2190,102
|
|
20231101,124200,754184275,2190,2190,2190,2190,55
|
|
20231101,124100,754063825,2190,2190,2190,2190,0
|
|
20231101,124000,754063825,2190,2190,2190,2190,0
|
|
20231101,123900,754063825,2190,2190,2190,2190,0
|
|
20231101,123800,754063825,2190,2190,2190,2190,90
|
|
20231101,123700,753866725,2190,2190,2190,2190,1
|
|
20231101,123600,753864535,2190,2190,2190,2190,0
|
|
20231101,123500,753864535,2190,2190,2190,2190,1
|
|
20231101,123400,753862345,2200,2200,2200,2200,10
|
|
20231101,123300,753840345,2200,2200,2200,2200,0
|
|
20231101,123200,753840345,2200,2200,2200,2200,1
|
|
20231101,123100,753838145,2190,2190,2190,2190,0
|
|
20231101,123000,753838145,2190,2190,2190,2190,0
|
|
20231101,122900,753838145,2190,2190,2190,2190,0
|
|
20231101,122800,753838145,2190,2190,2190,2190,73
|
|
20231101,122700,753678275,2190,2190,2190,2190,0
|
|
20231101,122600,753678275,2190,2190,2190,2190,389
|
|
20231101,122500,752826365,2190,2190,2190,2190,0
|
|
20231101,122400,752826365,2190,2185,2190,2185,61
|
|
20231101,122300,752692850,2185,2185,2185,2185,0
|
|
20231101,122200,752692850,2185,2195,2195,2185,1204
|
|
20231101,122100,750056220,2195,2195,2195,2195,0
|
|
20231101,122000,750056220,2195,2195,2195,2195,0
|
|
20231101,121900,750056220,2195,2195,2195,2195,0
|
|
20231101,121800,750056220,2195,2190,2195,2190,36
|
|
20231101,121700,749977305,2190,2190,2190,2190,0
|
|
20231101,121600,749977305,2190,2195,2195,2190,700
|
|
20231101,121500,748444015,2200,2200,2200,2200,0
|
|
20231101,121400,748444015,2200,2200,2200,2200,0
|
|
20231101,121300,748444015,2200,2200,2200,2200,0
|
|
20231101,121200,748444015,2200,2200,2200,2200,6
|
|
20231101,121100,748430815,2200,2200,2200,2200,0
|
|
20231101,121000,748430815,2200,2200,2200,2200,0
|
|
20231101,120900,748430815,2200,2195,2200,2195,2
|
|
20231101,120800,748426420,2210,2210,2210,2210,0
|
|
20231101,120700,748426420,2210,2210,2210,2210,0
|
|
20231101,120600,748426420,2210,2210,2210,2210,0
|
|
20231101,120500,748426420,2210,2210,2210,2210,0
|
|
20231101,120400,748426420,2210,2210,2210,2210,0
|
|
20231101,120300,748426420,2210,2210,2210,2210,0
|
|
20231101,120200,748426420,2210,2210,2210,2210,0
|
|
20231101,120100,748426420,2210,2210,2210,2210,0
|
|
20231101,120000,748426420,2210,2210,2210,2210,0
|
|
20231101,115900,748426420,2210,2210,2210,2210,0
|
|
20231101,115800,748426420,2210,2210,2210,2210,0
|
|
20231101,115700,748426420,2210,2210,2210,2210,0
|
|
20231101,115600,748426420,2210,2200,2210,2200,61
|
|
20231101,115500,748292210,2210,2205,2210,2205,763
|
|
20231101,115400,746607190,2200,2200,2200,2200,0
|
|
20231101,115300,746607190,2200,2200,2200,2200,165
|
|
20231101,115200,746244190,2195,2190,2195,2190,6287
|
|
20231101,115100,732475495,2190,2190,2190,2190,1
|
|
20231101,115000,732473305,2190,2190,2190,2190,0
|
|
20231101,114900,732473305,2190,2190,2190,2185,3045
|
|
20231101,114800,725810815,2190,2190,2190,2190,1764
|
|
20231101,114700,721947655,2190,2190,2190,2190,200
|
|
20231101,114600,721509655,2195,2195,2195,2195,0
|
|
20231101,114500,721509655,2195,2200,2200,2195,1393
|
|
20231101,114400,718451920,2200,2200,2200,2200,1557
|
|
20231101,114300,715026520,2200,2200,2200,2200,1
|
|
20231101,114200,715024320,2200,2200,2200,2200,0
|
|
20231101,114100,715024320,2200,2200,2200,2200,0
|
|
20231101,114000,715024320,2200,2200,2200,2200,100
|
|
20231101,113900,714804320,2200,2200,2200,2200,793
|
|
20231101,113800,713059720,2210,2210,2210,2210,452
|
|
20231101,113700,712060800,2210,2210,2210,2210,0
|
|
20231101,113600,712060800,2210,2210,2210,2210,510
|
|
20231101,113500,710933700,2210,2210,2210,2210,0
|
|
20231101,113400,710933700,2210,2210,2210,2210,15
|
|
20231101,113300,710900550,2210,2210,2210,2210,96
|
|
20231101,113200,710688390,2210,2205,2210,2195,1200
|
|
20231101,113100,708039365,2205,2195,2205,2195,1323
|
|
20231101,113000,705135370,2205,2205,2205,2205,895
|
|
20231101,112900,703161895,2200,2200,2200,2200,50
|
|
20231101,112800,703051895,2195,2200,2205,2190,2106
|
|
20231101,112700,698415210,2200,2200,2200,2195,4342
|
|
20231101,112600,688863295,2195,2190,2195,2190,987
|
|
20231101,112500,686697290,2190,2190,2190,2190,2021
|
|
20231101,112400,682271300,2190,2190,2190,2190,0
|
|
20231101,112300,682271300,2190,2190,2190,2190,0
|
|
20231101,112200,682271300,2190,2190,2190,2190,0
|
|
20231101,112100,682271300,2190,2185,2190,2185,92
|
|
20231101,112000,682070265,2185,2185,2185,2185,354
|
|
20231101,111900,681296775,2185,2180,2185,2180,126
|
|
20231101,111800,681021825,2180,2180,2180,2180,251
|
|
20231101,111700,680474645,2180,2180,2180,2180,0
|
|
20231101,111600,680474645,2180,2180,2180,2180,75
|
|
20231101,111500,680311145,2185,2185,2185,2185,13
|
|
20231101,111400,680282740,2185,2185,2185,2185,0
|
|
20231101,111300,680282740,2185,2180,2185,2180,963
|
|
20231101,111200,678182585,2180,2185,2185,2180,1454
|
|
20231101,111100,675012365,2180,2180,2180,2180,0
|
|
20231101,111000,675012365,2180,2180,2180,2180,0
|
|
20231101,110900,675012365,2180,2180,2180,2180,1
|
|
20231101,110800,675010185,2185,2185,2185,2185,0
|
|
20231101,110700,675010185,2185,2185,2185,2185,7
|
|
20231101,110600,674994890,2185,2185,2185,2185,100
|
|
20231101,110500,674776390,2185,2185,2185,2185,2007
|
|
20231101,110400,670391095,2185,2190,2190,2185,6
|
|
20231101,110300,670377970,2190,2190,2190,2190,0
|
|
20231101,110200,670377970,2190,2190,2190,2190,2
|
|
20231101,110100,670373590,2190,2190,2190,2190,80
|
|
20231101,110000,670198390,2190,2190,2190,2190,0
|
|
20231101,105900,670198390,2190,2190,2190,2190,0
|
|
20231101,105800,670198390,2190,2190,2190,2190,0
|
|
20231101,105700,670198390,2190,2190,2190,2190,1
|
|
20231101,105600,670196200,2185,2190,2190,2185,2
|
|
20231101,105500,670191825,2190,2190,2190,2190,0
|
|
20231101,105400,670191825,2190,2190,2190,2190,1049
|
|
20231101,105300,667894515,2195,2190,2195,2190,3
|
|
20231101,105200,667887940,2190,2190,2190,2190,50
|
|
20231101,105100,667778440,2190,2190,2190,2190,457
|
|
20231101,105000,666777610,2190,2195,2195,2190,109
|
|
20231101,104900,666538365,2195,2195,2195,2195,1
|
|
20231101,104800,666536170,2190,2190,2190,2190,1327
|
|
20231101,104700,663630040,2185,2185,2185,2185,1
|
|
20231101,104600,663627855,2185,2185,2185,2185,0
|
|
20231101,104500,663627855,2185,2185,2185,2185,1
|
|
20231101,104400,663625670,2200,2195,2200,2195,485
|
|
20231101,104300,662559450,2195,2195,2195,2195,640
|
|
20231101,104200,661154650,2190,2190,2190,2190,0
|
|
20231101,104100,661154650,2190,2180,2190,2180,430
|
|
20231101,104000,660213950,2180,2180,2180,2180,44
|
|
20231101,103900,660118030,2180,2185,2185,2180,64
|
|
20231101,103800,659978500,2180,2180,2180,2180,0
|
|
20231101,103700,659978500,2180,2185,2185,2180,625
|
|
20231101,103600,658615890,2185,2185,2185,2185,48
|
|
20231101,103500,658511010,2185,2185,2185,2185,0
|
|
20231101,103400,658511010,2185,2185,2185,2185,10
|
|
20231101,103300,658489160,2185,2185,2185,2185,400
|
|
20231101,103200,657615160,2185,2180,2185,2180,625
|
|
20231101,103100,656252650,2180,2180,2180,2180,11
|
|
20231101,103000,656228670,2180,2180,2180,2180,38
|
|
20231101,102900,656145830,2180,2180,2180,2180,48
|
|
20231101,102800,656041190,2180,2180,2180,2180,65
|
|
20231101,102700,655899490,2195,2175,2195,2175,164
|
|
20231101,102600,655541075,2175,2185,2185,2175,1103
|
|
20231101,102500,653142015,2175,2175,2175,2175,561
|
|
20231101,102400,651921840,2175,2175,2175,2175,175
|
|
20231101,102300,651541215,2175,2190,2190,2175,1626
|
|
20231101,102200,647997060,2190,2175,2190,2175,6
|
|
20231101,102100,647983935,2175,2180,2180,2175,406
|
|
20231101,102000,647098885,2180,2185,2185,2180,6
|
|
20231101,101900,647085790,2185,2185,2185,2185,1
|
|
20231101,101800,647083605,2180,2180,2180,2180,200
|
|
20231101,101700,646647605,2170,2180,2180,2170,1865
|
|
20231101,101600,642593150,2180,2185,2185,2180,501
|
|
20231101,101500,641498850,2190,2190,2190,2190,0
|
|
20231101,101400,641498850,2190,2190,2190,2190,899
|
|
20231101,101300,639530040,2190,2195,2200,2190,560
|
|
20231101,101200,638303180,2195,2195,2195,2190,1791
|
|
20231101,101100,634374215,2195,2195,2195,2195,2051
|
|
20231101,101000,629872270,2190,2190,2190,2190,1
|
|
20231101,100900,629870080,2195,2190,2195,2190,238
|
|
20231101,100800,629348670,2190,2190,2190,2190,0
|
|
20231101,100700,629348670,2190,2190,2190,2190,0
|
|
20231101,100600,629348670,2190,2185,2190,2185,46
|
|
20231101,100500,629248155,2180,2180,2180,2180,0
|
|
20231101,100400,629248155,2180,2180,2180,2180,100
|
|
20231101,100300,629030155,2180,2190,2190,2180,550
|
|
20231101,100200,627829985,2185,2185,2185,2185,1
|
|
20231101,100100,627827800,2185,2185,2185,2185,0
|
|
20231101,100000,627827800,2185,2195,2195,2185,108
|
|
20231101,095900,627591650,2190,2190,2190,2190,67
|
|
20231101,095800,627444920,2190,2190,2190,2190,348
|
|
20231101,095700,626682800,2190,2190,2190,2190,345
|
|
20231101,095600,625927250,2190,2180,2190,2180,3
|
|
20231101,095500,625920700,2190,2190,2190,2190,1
|
|
20231101,095400,625918510,2195,2190,2195,2190,2
|
|
20231101,095300,625914125,2195,2190,2195,2190,15
|
|
20231101,095200,625881270,2190,2180,2190,2180,40
|
|
20231101,095100,625793800,2190,2195,2195,2180,1309
|
|
20231101,095000,622928140,2195,2195,2195,2190,1024
|
|
20231101,094900,620680510,2200,2195,2200,2195,3699
|
|
20231101,094800,612561195,2190,2185,2190,2185,4671
|
|
20231101,094700,602337400,2185,2180,2185,2180,707
|
|
20231101,094600,600796065,2170,2180,2180,2170,4568
|
|
20231101,094500,590864550,2185,2175,2185,2175,1364
|
|
20231101,094400,587887425,2175,2180,2185,2175,1053
|
|
20231101,094300,585594120,2180,2185,2185,2180,179
|
|
20231101,094200,585203300,2175,2180,2180,2175,2841
|
|
20231101,094100,579010120,2180,2185,2185,2180,1758
|
|
20231101,094000,575177610,2180,2185,2185,2180,498
|
|
20231101,093900,574090470,2185,2180,2185,2180,12
|
|
20231101,093800,574064305,2185,2185,2185,2185,2083
|
|
20231101,093700,569512950,2190,2190,2190,2185,1109
|
|
20231101,093600,567088770,2200,2190,2200,2190,2726
|
|
20231101,093500,561116785,2190,2195,2195,2190,599
|
|
20231101,093400,559804005,2200,2200,2200,2200,14
|
|
20231101,093300,559773205,2205,2200,2205,2195,154
|
|
20231101,093200,559434405,2205,2195,2205,2195,26
|
|
20231101,093100,559377085,2205,2205,2205,2200,1245
|
|
20231101,093000,556632070,2205,2200,2205,2200,956
|
|
20231101,092900,554524860,2210,2205,2210,2200,235
|
|
20231101,092800,554006705,2205,2200,2205,2200,168
|
|
20231101,092700,553636845,2200,2205,2205,2200,1210
|
|
20231101,092600,550971075,2210,2205,2210,2205,1229
|
|
20231101,092500,548257955,2205,2195,2205,2195,647
|
|
20231101,092400,546834950,2190,2195,2205,2190,2335
|
|
20231101,092300,541709320,2200,2200,2200,2195,372
|
|
20231101,092200,540892030,2205,2200,2210,2200,1337
|
|
20231101,092100,537950485,2210,2200,2210,2200,6
|
|
20231101,092000,537937275,2210,2200,2210,2200,8523
|
|
20231101,091900,519183555,2215,2205,2215,2200,2569
|
|
20231101,091800,513521555,2205,2205,2210,2205,1986
|
|
20231101,091700,509142420,2205,2210,2210,2205,1935
|
|
20231101,091600,504869485,2210,2220,2220,2210,5186
|
|
20231101,091500,493375650,2220,2230,2235,2220,2560
|
|
20231101,091400,487673760,2235,2235,2245,2235,11848
|
|
20231101,091300,461159860,2230,2225,2230,2220,4494
|
|
20231101,091200,451155570,2230,2235,2240,2230,6203
|
|
20231101,091100,437287915,2240,2210,2245,2210,23830
|
|
20231101,091000,384218925,2210,2220,2220,2210,5938
|
|
20231101,090900,371048860,2210,2220,2235,2200,15371
|
|
20231101,090800,337033440,2210,2210,2230,2205,25533
|
|
20231101,090700,280459720,2210,2175,2250,2170,48660
|
|
20231101,090600,173312810,2170,2140,2280,2140,68396
|
|
20231101,090500,21424685,2135,2140,2140,2135,215
|
|
20231101,090400,20965655,2135,2135,2140,2135,1449
|
|
20231101,090300,17872030,2135,2130,2135,2125,2936
|
|
20231101,090200,11609565,2125,2120,2125,2120,2485
|
|
20231101,090100,6333195,2115,2115,2120,2115,736
|
|
20231101,090000,4776550,2110,2100,2115,2100,2269
|