678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201500,271741340,3685,3685,3685,3685,3003
|
|
20231101,201400,271741340,3685,3685,3685,3685,0
|
|
20231101,201300,271741340,3685,3685,3685,3685,0
|
|
20231101,201200,271741340,3685,3685,3685,3685,0
|
|
20231101,201100,271741340,3685,3685,3685,3685,0
|
|
20231101,201000,271741340,3685,3685,3685,3685,0
|
|
20231101,200900,271741340,3685,3685,3685,3685,0
|
|
20231101,200800,271741340,3685,3685,3685,3685,0
|
|
20231101,200700,271741340,3685,3685,3685,3685,0
|
|
20231101,200600,271741340,3685,3685,3685,3685,0
|
|
20231101,200500,271741340,3685,3685,3685,3685,0
|
|
20231101,200400,271741340,3685,3685,3685,3685,0
|
|
20231101,200300,271741340,3685,3685,3685,3685,0
|
|
20231101,200200,271741340,3685,3685,3685,3685,0
|
|
20231101,200100,271741340,3685,3685,3685,3685,0
|
|
20231101,200000,271741340,3685,3685,3685,3685,0
|
|
20231101,195900,271741340,3685,3685,3685,3685,0
|
|
20231101,195800,271741340,3685,3685,3685,3685,0
|
|
20231101,195700,271741340,3685,3685,3685,3685,0
|
|
20231101,195600,271741340,3685,3685,3685,3685,0
|
|
20231101,195500,271741340,3685,3685,3685,3685,0
|
|
20231101,195400,271741340,3685,3685,3685,3685,0
|
|
20231101,195300,271741340,3685,3685,3685,3685,0
|
|
20231101,195200,271741340,3685,3685,3685,3685,0
|
|
20231101,195100,271741340,3685,3685,3685,3685,0
|
|
20231101,195000,271741340,3685,3685,3685,3685,0
|
|
20231101,194900,271741340,3685,3685,3685,3685,0
|
|
20231101,194800,271741340,3685,3685,3685,3685,0
|
|
20231101,194700,271741340,3685,3685,3685,3685,0
|
|
20231101,194600,271741340,3685,3685,3685,3685,0
|
|
20231101,194500,271741340,3685,3685,3685,3685,3003
|
|
20231101,194400,271741340,3685,3685,3685,3685,0
|
|
20231101,194300,271741340,3685,3685,3685,3685,0
|
|
20231101,194200,271741340,3685,3685,3685,3685,0
|
|
20231101,194100,271741340,3685,3685,3685,3685,0
|
|
20231101,194000,271741340,3685,3685,3685,3685,0
|
|
20231101,193900,271741340,3685,3685,3685,3685,0
|
|
20231101,193800,271741340,3685,3685,3685,3685,0
|
|
20231101,193700,271741340,3685,3685,3685,3685,0
|
|
20231101,193600,271741340,3685,3685,3685,3685,0
|
|
20231101,193500,271741340,3685,3685,3685,3685,0
|
|
20231101,193400,271741340,3685,3685,3685,3685,0
|
|
20231101,193300,271741340,3685,3685,3685,3685,0
|
|
20231101,193200,271741340,3685,3685,3685,3685,0
|
|
20231101,193100,271741340,3685,3685,3685,3685,0
|
|
20231101,193000,271741340,3685,3685,3685,3685,0
|
|
20231101,192900,271741340,3685,3685,3685,3685,0
|
|
20231101,192800,271741340,3685,3685,3685,3685,0
|
|
20231101,192700,271741340,3685,3685,3685,3685,0
|
|
20231101,192600,271741340,3685,3685,3685,3685,0
|
|
20231101,192500,271741340,3685,3685,3685,3685,0
|
|
20231101,192400,271741340,3685,3685,3685,3685,0
|
|
20231101,192300,271741340,3685,3685,3685,3685,0
|
|
20231101,192200,271741340,3685,3685,3685,3685,0
|
|
20231101,192100,271741340,3685,3685,3685,3685,0
|
|
20231101,192000,271741340,3685,3685,3685,3685,0
|
|
20231101,191900,271741340,3685,3685,3685,3685,0
|
|
20231101,191800,271741340,3685,3685,3685,3685,0
|
|
20231101,191700,271741340,3685,3685,3685,3685,0
|
|
20231101,191600,271741340,3685,3685,3685,3685,0
|
|
20231101,191500,271741340,3685,3685,3685,3685,3003
|
|
20231101,191400,271741340,3685,3685,3685,3685,0
|
|
20231101,191300,271741340,3685,3685,3685,3685,0
|
|
20231101,191200,271741340,3685,3685,3685,3685,0
|
|
20231101,191100,271741340,3685,3685,3685,3685,0
|
|
20231101,191000,271741340,3685,3685,3685,3685,0
|
|
20231101,190900,271741340,3685,3685,3685,3685,0
|
|
20231101,190800,271741340,3685,3685,3685,3685,0
|
|
20231101,190700,271741340,3685,3685,3685,3685,0
|
|
20231101,190600,271741340,3685,3685,3685,3685,0
|
|
20231101,190500,271741340,3685,3685,3685,3685,0
|
|
20231101,190400,271741340,3685,3685,3685,3685,0
|
|
20231101,190300,271741340,3685,3685,3685,3685,0
|
|
20231101,190200,271741340,3685,3685,3685,3685,0
|
|
20231101,190100,271741340,3685,3685,3685,3685,0
|
|
20231101,190000,271741340,3685,3685,3685,3685,0
|
|
20231101,185900,271741340,3685,3685,3685,3685,0
|
|
20231101,185800,271741340,3685,3685,3685,3685,0
|
|
20231101,185700,271741340,3685,3685,3685,3685,0
|
|
20231101,185600,271741340,3685,3685,3685,3685,0
|
|
20231101,185500,271741340,3685,3685,3685,3685,0
|
|
20231101,185400,271741340,3685,3685,3685,3685,0
|
|
20231101,185300,271741340,3685,3685,3685,3685,0
|
|
20231101,185200,271741340,3685,3685,3685,3685,0
|
|
20231101,185100,271741340,3685,3685,3685,3685,0
|
|
20231101,185000,271741340,3685,3685,3685,3685,0
|
|
20231101,184900,271741340,3685,3685,3685,3685,0
|
|
20231101,184800,271741340,3685,3685,3685,3685,0
|
|
20231101,184700,271741340,3685,3685,3685,3685,0
|
|
20231101,184600,271741340,3685,3685,3685,3685,0
|
|
20231101,184500,271741340,3685,3685,3685,3685,3003
|
|
20231101,184400,271741340,3685,3685,3685,3685,0
|
|
20231101,184300,271741340,3685,3685,3685,3685,0
|
|
20231101,184200,271741340,3685,3685,3685,3685,0
|
|
20231101,184100,271741340,3685,3685,3685,3685,0
|
|
20231101,184000,271741340,3685,3685,3685,3685,0
|
|
20231101,183900,271741340,3685,3685,3685,3685,0
|
|
20231101,183800,271741340,3685,3685,3685,3685,0
|
|
20231101,183700,271741340,3685,3685,3685,3685,0
|
|
20231101,183600,271741340,3685,3685,3685,3685,0
|
|
20231101,183500,271741340,3685,3685,3685,3685,0
|
|
20231101,183400,271741340,3685,3685,3685,3685,0
|
|
20231101,183300,271741340,3685,3685,3685,3685,0
|
|
20231101,183200,271741340,3685,3685,3685,3685,0
|
|
20231101,183100,271741340,3685,3685,3685,3685,0
|
|
20231101,183000,271741340,3685,3685,3685,3685,0
|
|
20231101,182900,271741340,3685,3685,3685,3685,0
|
|
20231101,182800,271741340,3685,3685,3685,3685,0
|
|
20231101,182700,271741340,3685,3685,3685,3685,0
|
|
20231101,182600,271741340,3685,3685,3685,3685,0
|
|
20231101,182500,271741340,3685,3685,3685,3685,0
|
|
20231101,182400,271741340,3685,3685,3685,3685,0
|
|
20231101,182300,271741340,3685,3685,3685,3685,0
|
|
20231101,182200,271741340,3685,3685,3685,3685,0
|
|
20231101,182100,271741340,3685,3685,3685,3685,0
|
|
20231101,182000,271741340,3685,3685,3685,3685,0
|
|
20231101,181900,271741340,3685,3685,3685,3685,0
|
|
20231101,181800,271741340,3685,3685,3685,3685,0
|
|
20231101,181700,271741340,3685,3685,3685,3685,0
|
|
20231101,181600,271741340,3685,3685,3685,3685,0
|
|
20231101,181500,271741340,3685,3685,3685,3685,3003
|
|
20231101,181400,271741340,3685,3685,3685,3685,0
|
|
20231101,181300,271741340,3685,3685,3685,3685,0
|
|
20231101,181200,271741340,3685,3685,3685,3685,0
|
|
20231101,181100,271741340,3685,3685,3685,3685,0
|
|
20231101,181000,271741340,3685,3685,3685,3685,0
|
|
20231101,180900,271741340,3685,3685,3685,3685,0
|
|
20231101,180800,271741340,3685,3685,3685,3685,0
|
|
20231101,180700,271741340,3685,3685,3685,3685,0
|
|
20231101,180600,271741340,3685,3685,3685,3685,0
|
|
20231101,180500,271741340,3685,3685,3685,3685,0
|
|
20231101,180400,271741340,3685,3685,3685,3685,0
|
|
20231101,180300,271741340,3685,3685,3685,3685,0
|
|
20231101,180200,271741340,3685,3685,3685,3685,0
|
|
20231101,180100,271741340,3685,3685,3685,3685,0
|
|
20231101,180000,271741340,3685,3685,3685,3685,0
|
|
20231101,175900,271741340,3685,3685,3685,3685,0
|
|
20231101,175800,271741340,3685,3685,3685,3685,0
|
|
20231101,175700,271741340,3685,3685,3685,3685,0
|
|
20231101,175600,271741340,3685,3685,3685,3685,0
|
|
20231101,175500,271741340,3685,3685,3685,3685,0
|
|
20231101,175400,271741340,3685,3685,3685,3685,0
|
|
20231101,175300,271741340,3685,3685,3685,3685,0
|
|
20231101,175200,271741340,3685,3685,3685,3685,0
|
|
20231101,175100,271741340,3685,3685,3685,3685,0
|
|
20231101,175000,271741340,3685,3685,3685,3685,0
|
|
20231101,174900,271741340,3685,3685,3685,3685,0
|
|
20231101,174800,271741340,3685,3685,3685,3685,0
|
|
20231101,174700,271741340,3685,3685,3685,3685,0
|
|
20231101,174600,271741340,3685,3685,3685,3685,0
|
|
20231101,174500,271741340,3685,3685,3685,3685,3003
|
|
20231101,174400,271741340,3685,3685,3685,3685,0
|
|
20231101,174300,271741340,3685,3685,3685,3685,0
|
|
20231101,174200,271741340,3685,3685,3685,3685,0
|
|
20231101,174100,271741340,3685,3685,3685,3685,0
|
|
20231101,174000,271741340,3685,3685,3685,3685,0
|
|
20231101,173900,271741340,3685,3685,3685,3685,0
|
|
20231101,173800,271741340,3685,3685,3685,3685,0
|
|
20231101,173700,271741340,3685,3685,3685,3685,0
|
|
20231101,173600,271741340,3685,3685,3685,3685,0
|
|
20231101,173500,271741340,3685,3685,3685,3685,0
|
|
20231101,173400,271741340,3685,3685,3685,3685,0
|
|
20231101,173300,271741340,3685,3685,3685,3685,0
|
|
20231101,173200,271741340,3685,3685,3685,3685,0
|
|
20231101,173100,271741340,3685,3685,3685,3685,0
|
|
20231101,173000,271741340,3685,3685,3685,3685,0
|
|
20231101,172900,271741340,3685,3685,3685,3685,0
|
|
20231101,172800,271741340,3685,3685,3685,3685,0
|
|
20231101,172700,271741340,3685,3685,3685,3685,0
|
|
20231101,172600,271741340,3685,3685,3685,3685,0
|
|
20231101,172500,271741340,3685,3685,3685,3685,0
|
|
20231101,172400,271741340,3685,3685,3685,3685,0
|
|
20231101,172300,271741340,3685,3685,3685,3685,0
|
|
20231101,172200,271741340,3685,3685,3685,3685,0
|
|
20231101,172100,271741340,3685,3685,3685,3685,0
|
|
20231101,172000,271741340,3685,3685,3685,3685,0
|
|
20231101,171900,271741340,3685,3685,3685,3685,0
|
|
20231101,171800,271741340,3685,3685,3685,3685,0
|
|
20231101,171700,271741340,3685,3685,3685,3685,0
|
|
20231101,171600,271741340,3685,3685,3685,3685,0
|
|
20231101,171500,271741340,3685,3685,3685,3685,3003
|
|
20231101,171400,271741340,3685,3685,3685,3685,0
|
|
20231101,171300,271741340,3685,3685,3685,3685,0
|
|
20231101,171200,271741340,3685,3685,3685,3685,0
|
|
20231101,171100,271741340,3685,3685,3685,3685,0
|
|
20231101,171000,271741340,3685,3685,3685,3685,0
|
|
20231101,170900,271741340,3685,3685,3685,3685,0
|
|
20231101,170800,271741340,3685,3685,3685,3685,0
|
|
20231101,170700,271741340,3685,3685,3685,3685,0
|
|
20231101,170600,271741340,3685,3685,3685,3685,0
|
|
20231101,170500,271741340,3685,3685,3685,3685,0
|
|
20231101,170400,271741340,3685,3685,3685,3685,0
|
|
20231101,170300,271741340,3685,3685,3685,3685,0
|
|
20231101,170200,271741340,3685,3685,3685,3685,0
|
|
20231101,170100,271741340,3685,3685,3685,3685,0
|
|
20231101,170000,271741340,3685,3685,3685,3685,0
|
|
20231101,165900,271741340,3685,3685,3685,3685,0
|
|
20231101,165800,271741340,3685,3685,3685,3685,0
|
|
20231101,165700,271741340,3685,3685,3685,3685,0
|
|
20231101,165600,271741340,3685,3685,3685,3685,0
|
|
20231101,165500,271741340,3685,3685,3685,3685,0
|
|
20231101,165400,271741340,3685,3685,3685,3685,0
|
|
20231101,165300,271741340,3685,3685,3685,3685,0
|
|
20231101,165200,271741340,3685,3685,3685,3685,0
|
|
20231101,165100,271741340,3685,3685,3685,3685,0
|
|
20231101,165000,271741340,3685,3685,3685,3685,0
|
|
20231101,164900,271741340,3685,3685,3685,3685,0
|
|
20231101,164800,271741340,3685,3685,3685,3685,0
|
|
20231101,164700,271741340,3685,3685,3685,3685,0
|
|
20231101,164600,271741340,3685,3685,3685,3685,0
|
|
20231101,164500,271741340,3685,3685,3685,3685,3003
|
|
20231101,164400,271741340,3685,3685,3685,3685,0
|
|
20231101,164300,271741340,3685,3685,3685,3685,0
|
|
20231101,164200,271741340,3685,3685,3685,3685,0
|
|
20231101,164100,271741340,3685,3685,3685,3685,0
|
|
20231101,164000,271741340,3685,3685,3685,3685,0
|
|
20231101,163900,271741340,3685,3685,3685,3685,0
|
|
20231101,163800,271741340,3685,3685,3685,3685,0
|
|
20231101,163700,271741340,3685,3685,3685,3685,0
|
|
20231101,163600,271741340,3685,3685,3685,3685,0
|
|
20231101,163500,271741340,3685,3685,3685,3685,0
|
|
20231101,163400,271741340,3685,3685,3685,3685,0
|
|
20231101,163300,271741340,3685,3685,3685,3685,0
|
|
20231101,163200,271741340,3685,3685,3685,3685,0
|
|
20231101,163100,271741340,3685,3685,3685,3685,0
|
|
20231101,163000,271741340,3685,3685,3685,3685,0
|
|
20231101,162900,271741340,3685,3685,3685,3685,0
|
|
20231101,162800,271741340,3685,3685,3685,3685,0
|
|
20231101,162700,271741340,3685,3685,3685,3685,0
|
|
20231101,162600,271741340,3685,3685,3685,3685,0
|
|
20231101,162500,271741340,3685,3685,3685,3685,0
|
|
20231101,162400,271741340,3685,3685,3685,3685,0
|
|
20231101,162300,271741340,3685,3685,3685,3685,0
|
|
20231101,162200,271741340,3685,3685,3685,3685,0
|
|
20231101,162100,271741340,3685,3685,3685,3685,0
|
|
20231101,162000,271741340,3685,3685,3685,3685,0
|
|
20231101,161900,271741340,3685,3685,3685,3685,0
|
|
20231101,161800,271741340,3685,3685,3685,3685,0
|
|
20231101,161700,271741340,3685,3685,3685,3685,0
|
|
20231101,161600,271741340,3685,3685,3685,3685,0
|
|
20231101,161500,271741340,3685,3685,3685,3685,3003
|
|
20231101,161400,271741340,3685,3685,3685,3685,0
|
|
20231101,161300,271741340,3685,3685,3685,3685,0
|
|
20231101,161200,271741340,3685,3685,3685,3685,0
|
|
20231101,161100,271741340,3685,3685,3685,3685,0
|
|
20231101,161000,271741340,3685,3685,3685,3685,0
|
|
20231101,160900,271741340,3685,3685,3685,3685,0
|
|
20231101,160800,271741340,3685,3685,3685,3685,0
|
|
20231101,160700,271741340,3685,3685,3685,3685,0
|
|
20231101,160600,271741340,3685,3685,3685,3685,0
|
|
20231101,160500,271741340,3685,3685,3685,3685,0
|
|
20231101,160400,271741340,3685,3685,3685,3685,0
|
|
20231101,160300,271741340,3685,3685,3685,3685,0
|
|
20231101,160200,271741340,3685,3685,3685,3685,0
|
|
20231101,160100,271741340,3685,3685,3685,3685,0
|
|
20231101,160000,271741340,3685,3685,3685,3685,0
|
|
20231101,155900,271741340,3685,3685,3685,3685,0
|
|
20231101,155800,271741340,3685,3685,3685,3685,0
|
|
20231101,155700,271741340,3685,3685,3685,3685,0
|
|
20231101,155600,271741340,3685,3685,3685,3685,0
|
|
20231101,155500,271741340,3685,3685,3685,3685,0
|
|
20231101,155400,271741340,3685,3685,3685,3685,0
|
|
20231101,155300,271741340,3685,3685,3685,3685,0
|
|
20231101,155200,271741340,3685,3685,3685,3685,0
|
|
20231101,155100,271741340,3685,3685,3685,3685,0
|
|
20231101,155000,271741340,3685,3685,3685,3685,0
|
|
20231101,154900,271741340,3685,3685,3685,3685,0
|
|
20231101,154800,271741340,3685,3685,3685,3685,0
|
|
20231101,154700,271741340,3685,3685,3685,3685,0
|
|
20231101,154600,271741340,3685,3685,3685,3685,0
|
|
20231101,154500,271741340,3685,3685,3685,3685,3003
|
|
20231101,154400,271741340,3685,3685,3685,3685,0
|
|
20231101,154300,271741340,3685,3685,3685,3685,0
|
|
20231101,154200,271741340,3685,3685,3685,3685,0
|
|
20231101,154100,271741340,3685,3685,3685,3685,0
|
|
20231101,154000,271741340,3685,3685,3685,3685,0
|
|
20231101,153900,271741340,3685,3685,3685,3685,0
|
|
20231101,153800,271741340,3685,3685,3685,3685,0
|
|
20231101,153700,271741340,3685,3685,3685,3685,0
|
|
20231101,153600,271741340,3685,3685,3685,3685,0
|
|
20231101,153500,271741340,3685,3685,3685,3685,0
|
|
20231101,153400,271741340,3685,3685,3685,3685,0
|
|
20231101,153300,271741340,3685,3685,3685,3685,0
|
|
20231101,153200,271741340,3685,3685,3685,3685,0
|
|
20231101,153100,271741340,3685,3685,3685,3685,0
|
|
20231101,153000,271741340,3685,3685,3685,3685,3003
|
|
20231101,152900,260675285,3685,3685,3685,3685,0
|
|
20231101,152800,260675285,3685,3685,3685,3685,0
|
|
20231101,152700,260675285,3685,3685,3685,3685,0
|
|
20231101,152600,260675285,3685,3685,3685,3685,0
|
|
20231101,152500,260675285,3685,3685,3685,3685,0
|
|
20231101,152400,260675285,3685,3685,3685,3685,0
|
|
20231101,152300,260675285,3685,3685,3685,3685,0
|
|
20231101,152200,260675285,3685,3685,3685,3685,0
|
|
20231101,152100,260675285,3685,3685,3685,3685,0
|
|
20231101,152000,260675285,3685,3685,3685,3685,0
|
|
20231101,151900,260675285,3685,3685,3685,3685,2
|
|
20231101,151800,260667915,3675,3685,3685,3675,71
|
|
20231101,151700,260406290,3685,3685,3685,3685,0
|
|
20231101,151600,260406290,3685,3685,3685,3685,0
|
|
20231101,151500,260406290,3685,3675,3685,3675,11
|
|
20231101,151400,260365800,3680,3680,3680,3680,0
|
|
20231101,151300,260365800,3680,3680,3680,3675,227
|
|
20231101,151200,259531210,3680,3685,3685,3680,198
|
|
20231101,151100,258802080,3680,3685,3685,3680,42
|
|
20231101,151000,258647510,3670,3670,3670,3670,0
|
|
20231101,150900,258647510,3670,3670,3670,3670,84
|
|
20231101,150800,258339230,3670,3685,3685,3670,21
|
|
20231101,150700,258261860,3685,3685,3685,3685,30
|
|
20231101,150600,258151310,3685,3685,3685,3685,0
|
|
20231101,150500,258151310,3685,3685,3685,3685,27
|
|
20231101,150400,258051815,3680,3680,3680,3680,70
|
|
20231101,150300,257794215,3670,3670,3670,3670,0
|
|
20231101,150200,257794215,3670,3670,3670,3670,106
|
|
20231101,150100,257405195,3670,3675,3675,3670,5
|
|
20231101,150000,257386830,3685,3685,3685,3685,0
|
|
20231101,145900,257386830,3685,3685,3685,3685,0
|
|
20231101,145800,257386830,3685,3685,3685,3685,3
|
|
20231101,145700,257375775,3680,3680,3680,3680,0
|
|
20231101,145600,257375775,3680,3680,3680,3680,94
|
|
20231101,145500,257029855,3685,3685,3685,3685,342
|
|
20231101,145400,255769585,3685,3685,3685,3685,0
|
|
20231101,145300,255769585,3685,3685,3685,3685,21
|
|
20231101,145200,255692200,3660,3675,3675,3660,830
|
|
20231101,145100,252647945,3675,3675,3675,3675,0
|
|
20231101,145000,252647945,3675,3675,3675,3675,1
|
|
20231101,144900,252644270,3685,3685,3685,3685,19
|
|
20231101,144800,252574255,3685,3685,3685,3685,71
|
|
20231101,144700,252312620,3685,3685,3685,3685,5
|
|
20231101,144600,252294195,3685,3685,3685,3685,155
|
|
20231101,144500,251723020,3685,3685,3685,3685,0
|
|
20231101,144400,251723020,3685,3685,3685,3685,0
|
|
20231101,144300,251723020,3685,3685,3685,3685,13
|
|
20231101,144200,251675115,3685,3685,3685,3685,57
|
|
20231101,144100,251465070,3680,3680,3680,3680,14
|
|
20231101,144000,251413550,3675,3680,3680,3675,630
|
|
20231101,143900,249096710,3680,3680,3680,3680,1
|
|
20231101,143800,249093030,3685,3685,3685,3685,0
|
|
20231101,143700,249093030,3685,3685,3685,3685,0
|
|
20231101,143600,249093030,3685,3685,3685,3685,0
|
|
20231101,143500,249093030,3685,3685,3685,3685,0
|
|
20231101,143400,249093030,3685,3685,3685,3685,5
|
|
20231101,143300,249074605,3685,3685,3685,3685,70
|
|
20231101,143200,248816655,3685,3685,3685,3685,136
|
|
20231101,143100,248315495,3685,3685,3685,3685,0
|
|
20231101,143000,248315495,3685,3675,3685,3675,33
|
|
20231101,142900,248193980,3685,3685,3685,3685,12
|
|
20231101,142800,248149760,3675,3675,3675,3675,288
|
|
20231101,142700,247091360,3685,3685,3685,3685,2
|
|
20231101,142600,247083990,3675,3685,3685,3675,72
|
|
20231101,142500,246818690,3690,3690,3690,3690,0
|
|
20231101,142400,246818690,3690,3690,3690,3690,144
|
|
20231101,142300,246287330,3690,3690,3690,3690,340
|
|
20231101,142200,245032730,3690,3690,3690,3690,268
|
|
20231101,142100,244043810,3685,3685,3685,3685,163
|
|
20231101,142000,243443155,3685,3685,3685,3685,61
|
|
20231101,141900,243218370,3680,3675,3680,3675,29
|
|
20231101,141800,243111750,3675,3675,3675,3675,0
|
|
20231101,141700,243111750,3675,3675,3675,3675,0
|
|
20231101,141600,243111750,3675,3675,3675,3675,0
|
|
20231101,141500,243111750,3675,3675,3675,3675,0
|
|
20231101,141400,243111750,3675,3675,3675,3675,69
|
|
20231101,141300,242858175,3685,3685,3685,3685,0
|
|
20231101,141200,242858175,3685,3680,3685,3680,270
|
|
20231101,141100,241863575,3680,3680,3680,3680,2853
|
|
20231101,141000,231364535,3675,3675,3675,3675,40
|
|
20231101,140900,231217535,3680,3680,3680,3680,0
|
|
20231101,140800,231217535,3680,3680,3680,3680,0
|
|
20231101,140700,231217535,3680,3680,3680,3680,170
|
|
20231101,140600,230591935,3685,3685,3685,3685,0
|
|
20231101,140500,230591935,3685,3685,3685,3685,0
|
|
20231101,140400,230591935,3685,3685,3685,3685,71
|
|
20231101,140300,230330300,3685,3685,3685,3685,0
|
|
20231101,140200,230330300,3685,3685,3685,3685,13
|
|
20231101,140100,230282395,3685,3685,3685,3685,0
|
|
20231101,140000,230282395,3685,3685,3685,3685,32
|
|
20231101,135900,230164475,3685,3685,3685,3685,0
|
|
20231101,135800,230164475,3685,3685,3685,3685,268
|
|
20231101,135700,229176895,3685,3685,3685,3685,70
|
|
20231101,135600,228918945,3680,3680,3680,3680,0
|
|
20231101,135500,228918945,3680,3680,3680,3680,0
|
|
20231101,135400,228918945,3680,3680,3680,3680,69
|
|
20231101,135300,228665025,3690,3690,3690,3690,0
|
|
20231101,135200,228665025,3690,3690,3690,3690,0
|
|
20231101,135100,228665025,3690,3690,3690,3690,0
|
|
20231101,135000,228665025,3690,3690,3690,3690,70
|
|
20231101,134900,228406725,3690,3690,3690,3690,72
|
|
20231101,134800,228141045,3690,3690,3690,3690,0
|
|
20231101,134700,228141045,3690,3690,3690,3690,0
|
|
20231101,134600,228141045,3690,3690,3690,3690,6
|
|
20231101,134500,228118905,3685,3685,3685,3685,0
|
|
20231101,134400,228118905,3685,3685,3685,3685,110
|
|
20231101,134300,227713555,3680,3680,3680,3680,2
|
|
20231101,134200,227706195,3690,3685,3690,3685,71
|
|
20231101,134100,227444350,3685,3685,3685,3685,81
|
|
20231101,134000,227145865,3680,3680,3680,3680,0
|
|
20231101,133900,227145865,3680,3680,3680,3680,702
|
|
20231101,133800,224562505,3675,3680,3680,3675,132
|
|
20231101,133700,224076915,3685,3685,3685,3685,0
|
|
20231101,133600,224076915,3685,3685,3685,3685,0
|
|
20231101,133500,224076915,3685,3685,3685,3685,2
|
|
20231101,133400,224069545,3685,3685,3685,3685,70
|
|
20231101,133300,223811595,3685,3685,3685,3685,0
|
|
20231101,133200,223811595,3685,3685,3685,3685,85
|
|
20231101,133100,223498370,3680,3680,3680,3680,3
|
|
20231101,133000,223487330,3685,3685,3685,3685,0
|
|
20231101,132900,223487330,3685,3685,3685,3685,0
|
|
20231101,132800,223487330,3685,3685,3685,3685,0
|
|
20231101,132700,223487330,3685,3685,3685,3685,71
|
|
20231101,132600,223225695,3680,3680,3680,3680,0
|
|
20231101,132500,223225695,3680,3680,3680,3680,0
|
|
20231101,132400,223225695,3680,3680,3680,3680,0
|
|
20231101,132300,223225695,3680,3680,3680,3680,0
|
|
20231101,132200,223225695,3680,3680,3680,3680,79
|
|
20231101,132100,222934975,3680,3690,3690,3680,181
|
|
20231101,132000,222268195,3680,3680,3680,3680,0
|
|
20231101,131900,222268195,3680,3680,3680,3680,57
|
|
20231101,131800,222058435,3690,3690,3690,3690,54
|
|
20231101,131700,221859175,3690,3690,3690,3690,0
|
|
20231101,131600,221859175,3690,3690,3690,3690,0
|
|
20231101,131500,221859175,3690,3690,3690,3690,141
|
|
20231101,131400,221338885,3690,3690,3690,3690,75
|
|
20231101,131300,221062135,3690,3695,3695,3690,218
|
|
20231101,131200,220256800,3690,3690,3690,3690,23
|
|
20231101,131100,220171930,3690,3690,3690,3690,90
|
|
20231101,131000,219839830,3690,3690,3690,3690,9
|
|
20231101,130900,219806620,3690,3690,3690,3690,160
|
|
20231101,130800,219216220,3690,3690,3690,3690,0
|
|
20231101,130700,219216220,3690,3690,3690,3690,0
|
|
20231101,130600,219216220,3690,3690,3690,3690,632
|
|
20231101,130500,216884140,3695,3695,3695,3695,244
|
|
20231101,130400,215982560,3695,3695,3695,3695,1
|
|
20231101,130300,215978865,3690,3690,3690,3690,0
|
|
20231101,130200,215978865,3690,3690,3690,3690,0
|
|
20231101,130100,215978865,3690,3690,3690,3690,55
|
|
20231101,130000,215775915,3690,3690,3690,3690,0
|
|
20231101,125900,215775915,3690,3690,3690,3690,100
|
|
20231101,125800,215406915,3695,3695,3695,3695,71
|
|
20231101,125700,215144570,3690,3690,3690,3690,181
|
|
20231101,125600,214476680,3690,3695,3695,3690,127
|
|
20231101,125500,214007465,3695,3695,3695,3695,130
|
|
20231101,125400,213527115,3695,3700,3700,3695,235
|
|
20231101,125300,212658535,3700,3695,3700,3695,67
|
|
20231101,125200,212410640,3695,3695,3695,3695,3
|
|
20231101,125100,212399555,3700,3700,3700,3695,343
|
|
20231101,125000,211130465,3690,3690,3690,3690,0
|
|
20231101,124900,211130465,3690,3690,3690,3690,0
|
|
20231101,124800,211130465,3690,3690,3690,3690,109
|
|
20231101,124700,210728255,3690,3690,3690,3690,100
|
|
20231101,124600,210359255,3690,3690,3690,3690,0
|
|
20231101,124500,210359255,3690,3690,3690,3690,21
|
|
20231101,124400,210281765,3695,3700,3700,3695,98
|
|
20231101,124300,209919235,3690,3690,3690,3690,0
|
|
20231101,124200,209919235,3690,3690,3695,3690,218
|
|
20231101,124100,209114615,3690,3690,3690,3690,0
|
|
20231101,124000,209114615,3690,3690,3690,3690,0
|
|
20231101,123900,209114615,3690,3690,3690,3690,0
|
|
20231101,123800,209114615,3690,3690,3690,3690,8
|
|
20231101,123700,209085095,3690,3690,3690,3690,6
|
|
20231101,123600,209062955,3675,3675,3675,3675,1
|
|
20231101,123500,209059280,3690,3690,3690,3690,157
|
|
20231101,123400,208479950,3690,3690,3690,3690,0
|
|
20231101,123300,208479950,3690,3695,3695,3690,2318
|
|
20231101,123200,199925250,3695,3695,3695,3695,212
|
|
20231101,123100,199141910,3700,3695,3700,3695,426
|
|
20231101,123000,197567835,3690,3690,3690,3690,462
|
|
20231101,122900,195863055,3690,3690,3690,3690,14
|
|
20231101,122800,195811395,3690,3690,3690,3690,71
|
|
20231101,122700,195549405,3690,3690,3690,3690,453
|
|
20231101,122600,193877835,3690,3690,3690,3690,25
|
|
20231101,122500,193785585,3690,3690,3690,3690,73
|
|
20231101,122400,193516215,3690,3690,3690,3690,0
|
|
20231101,122300,193516215,3690,3685,3690,3670,727
|
|
20231101,122200,190842590,3690,3695,3695,3690,187
|
|
20231101,122100,190152210,3685,3685,3685,3685,16
|
|
20231101,122000,190093250,3690,3695,3695,3690,6
|
|
20231101,121900,190071100,3695,3690,3695,3670,400
|
|
20231101,121800,188596805,3690,3690,3690,3690,357
|
|
20231101,121700,187279475,3690,3685,3690,3685,700
|
|
20231101,121600,184697475,3685,3685,3685,3685,0
|
|
20231101,121500,184697475,3685,3685,3685,3685,1
|
|
20231101,121400,184693790,3690,3690,3690,3690,2071
|
|
20231101,121300,177051800,3685,3685,3685,3685,89
|
|
20231101,121200,176723835,3680,3680,3680,3680,0
|
|
20231101,121100,176723835,3680,3680,3680,3680,0
|
|
20231101,121000,176723835,3680,3680,3680,3680,0
|
|
20231101,120900,176723835,3680,3680,3680,3680,20
|
|
20231101,120800,176650235,3685,3685,3685,3685,29
|
|
20231101,120700,176543370,3685,3685,3685,3685,135
|
|
20231101,120600,176045895,3685,3685,3685,3685,71
|
|
20231101,120500,175784260,3680,3680,3680,3680,0
|
|
20231101,120400,175784260,3680,3680,3680,3680,0
|
|
20231101,120300,175784260,3680,3685,3685,3680,175
|
|
20231101,120200,175139885,3685,3685,3685,3685,280
|
|
20231101,120100,174108085,3680,3680,3680,3680,138
|
|
20231101,120000,173600245,3680,3680,3680,3680,255
|
|
20231101,115900,172661845,3680,3680,3680,3680,0
|
|
20231101,115800,172661845,3680,3675,3680,3675,239
|
|
20231101,115700,171783090,3680,3680,3680,3680,0
|
|
20231101,115600,171783090,3680,3680,3680,3680,0
|
|
20231101,115500,171783090,3680,3680,3680,3680,0
|
|
20231101,115400,171783090,3680,3680,3680,3680,18
|
|
20231101,115300,171716850,3680,3680,3680,3680,25
|
|
20231101,115200,171624850,3680,3680,3680,3680,75
|
|
20231101,115100,171348850,3690,3690,3690,3690,0
|
|
20231101,115000,171348850,3690,3690,3690,3690,0
|
|
20231101,114900,171348850,3690,3680,3690,3680,1262
|
|
20231101,114800,166704670,3680,3680,3680,3680,0
|
|
20231101,114700,166704670,3680,3680,3680,3680,50
|
|
20231101,114600,166520670,3680,3680,3680,3680,10
|
|
20231101,114500,166483870,3690,3690,3690,3690,0
|
|
20231101,114400,166483870,3690,3690,3690,3690,67
|
|
20231101,114300,166236640,3690,3690,3690,3690,70
|
|
20231101,114200,165978340,3690,3680,3690,3680,1887
|
|
20231101,114100,159031345,3675,3680,3680,3675,124
|
|
20231101,114000,158575565,3675,3675,3675,3675,0
|
|
20231101,113900,158575565,3675,3675,3675,3675,0
|
|
20231101,113800,158575565,3675,3675,3675,3675,100
|
|
20231101,113700,158208065,3680,3680,3680,3680,85
|
|
20231101,113600,157895265,3675,3675,3675,3675,91
|
|
20231101,113500,157560840,3675,3680,3680,3675,89
|
|
20231101,113400,157233335,3680,3680,3680,3680,77
|
|
20231101,113300,156949975,3675,3670,3675,3670,1028
|
|
20231101,113200,153173575,3665,3670,3670,3665,61
|
|
20231101,113100,152949765,3670,3670,3670,3670,1
|
|
20231101,113000,152946095,3675,3670,3675,3670,239
|
|
20231101,112900,152068855,3670,3670,3670,3670,0
|
|
20231101,112800,152068855,3670,3670,3670,3670,0
|
|
20231101,112700,152068855,3670,3670,3670,3670,19
|
|
20231101,112600,151999125,3670,3670,3670,3670,71
|
|
20231101,112500,151738555,3670,3670,3670,3670,0
|
|
20231101,112400,151738555,3670,3670,3670,3670,28
|
|
20231101,112300,151635795,3670,3670,3670,3670,10
|
|
20231101,112200,151599095,3670,3670,3670,3670,0
|
|
20231101,112100,151599095,3670,3670,3670,3670,18
|
|
20231101,112000,151533035,3665,3665,3665,3665,136
|
|
20231101,111900,151034595,3670,3670,3670,3670,71
|
|
20231101,111800,150774025,3670,3670,3670,3670,0
|
|
20231101,111700,150774025,3670,3670,3670,3670,0
|
|
20231101,111600,150774025,3670,3670,3670,3670,0
|
|
20231101,111500,150774025,3670,3670,3670,3670,0
|
|
20231101,111400,150774025,3670,3670,3670,3670,5
|
|
20231101,111300,150755675,3670,3670,3670,3670,0
|
|
20231101,111200,150755675,3670,3670,3670,3670,0
|
|
20231101,111100,150755675,3670,3670,3670,3670,99
|
|
20231101,111000,150392345,3670,3670,3670,3670,0
|
|
20231101,110900,150392345,3670,3670,3670,3670,0
|
|
20231101,110800,150392345,3670,3670,3670,3670,0
|
|
20231101,110700,150392345,3670,3670,3670,3670,0
|
|
20231101,110600,150392345,3670,3670,3670,3670,147
|
|
20231101,110500,149852855,3670,3670,3670,3670,0
|
|
20231101,110400,149852855,3670,3670,3670,3670,21
|
|
20231101,110300,149775785,3670,3670,3670,3670,71
|
|
20231101,110200,149515215,3670,3670,3670,3670,0
|
|
20231101,110100,149515215,3670,3670,3670,3670,53
|
|
20231101,110000,149320705,3665,3665,3665,3665,8
|
|
20231101,105900,149291385,3665,3665,3665,3665,0
|
|
20231101,105800,149291385,3665,3665,3665,3665,0
|
|
20231101,105700,149291385,3665,3665,3665,3665,0
|
|
20231101,105600,149291385,3665,3665,3665,3665,70
|
|
20231101,105500,149034835,3665,3665,3665,3665,30
|
|
20231101,105400,148924885,3665,3665,3665,3665,0
|
|
20231101,105300,148924885,3665,3670,3670,3665,47
|
|
20231101,105200,148752605,3670,3670,3670,3670,0
|
|
20231101,105100,148752605,3670,3670,3670,3670,0
|
|
20231101,105000,148752605,3670,3670,3670,3670,0
|
|
20231101,104900,148752605,3670,3670,3670,3670,50
|
|
20231101,104800,148569105,3670,3670,3670,3670,71
|
|
20231101,104700,148308535,3670,3665,3670,3665,215
|
|
20231101,104600,147519960,3655,3655,3655,3655,0
|
|
20231101,104500,147519960,3655,3655,3655,3655,80
|
|
20231101,104400,147227560,3650,3650,3650,3650,0
|
|
20231101,104300,147227560,3650,3650,3650,3650,0
|
|
20231101,104200,147227560,3650,3665,3665,3650,45
|
|
20231101,104100,147062990,3665,3665,3665,3665,0
|
|
20231101,104000,147062990,3665,3665,3665,3665,70
|
|
20231101,103900,146806440,3665,3665,3665,3665,170
|
|
20231101,103800,146183390,3645,3660,3660,3645,469
|
|
20231101,103700,144469365,3665,3665,3665,3665,0
|
|
20231101,103600,144469365,3665,3665,3665,3665,10
|
|
20231101,103500,144432715,3665,3665,3665,3665,0
|
|
20231101,103400,144432715,3665,3665,3665,3665,0
|
|
20231101,103300,144432715,3665,3665,3665,3665,70
|
|
20231101,103200,144176165,3660,3660,3660,3660,0
|
|
20231101,103100,144176165,3660,3660,3660,3660,0
|
|
20231101,103000,144176165,3660,3660,3660,3660,0
|
|
20231101,102900,144176165,3660,3660,3660,3660,82
|
|
20231101,102800,143876045,3660,3660,3660,3660,1
|
|
20231101,102700,143872385,3655,3660,3660,3655,281
|
|
20231101,102600,142845325,3660,3660,3660,3660,12
|
|
20231101,102500,142801405,3660,3660,3660,3660,152
|
|
20231101,102400,142245085,3660,3665,3665,3655,1280
|
|
20231101,102300,137560460,3660,3660,3660,3660,0
|
|
20231101,102200,137560460,3660,3670,3670,3660,135
|
|
20231101,102100,137065150,3670,3670,3670,3670,0
|
|
20231101,102000,137065150,3670,3670,3670,3670,0
|
|
20231101,101900,137065150,3670,3670,3670,3670,0
|
|
20231101,101800,137065150,3670,3670,3670,3670,0
|
|
20231101,101700,137065150,3670,3670,3670,3670,70
|
|
20231101,101600,136808250,3670,3670,3670,3670,580
|
|
20231101,101500,134679650,3670,3655,3670,3655,86
|
|
20231101,101400,134365305,3655,3655,3655,3655,60
|
|
20231101,101300,134146005,3670,3670,3670,3670,0
|
|
20231101,101200,134146005,3670,3670,3670,3670,0
|
|
20231101,101100,134146005,3670,3670,3670,3670,40
|
|
20231101,101000,133999205,3670,3670,3670,3670,42
|
|
20231101,100900,133845065,3670,3670,3670,3670,80
|
|
20231101,100800,133551465,3670,3670,3670,3670,0
|
|
20231101,100700,133551465,3670,3670,3670,3670,22
|
|
20231101,100600,133470725,3655,3655,3655,3655,0
|
|
20231101,100500,133470725,3655,3655,3655,3655,35
|
|
20231101,100400,133342800,3660,3660,3660,3660,13
|
|
20231101,100300,133295220,3665,3665,3665,3665,2
|
|
20231101,100200,133287890,3670,3665,3670,3665,478
|
|
20231101,100100,131535665,3650,3650,3650,3650,1372
|
|
20231101,100000,126527865,3650,3650,3650,3650,0
|
|
20231101,095900,126527865,3650,3650,3650,3650,0
|
|
20231101,095800,126527865,3650,3650,3650,3650,0
|
|
20231101,095700,126527865,3650,3650,3650,3650,0
|
|
20231101,095600,126527865,3650,3650,3650,3650,178
|
|
20231101,095500,125878165,3650,3650,3650,3650,20
|
|
20231101,095400,125805165,3665,3665,3665,3665,71
|
|
20231101,095300,125544950,3665,3665,3665,3665,60
|
|
20231101,095200,125325050,3665,3665,3665,3665,0
|
|
20231101,095100,125325050,3665,3665,3665,3665,2
|
|
20231101,095000,125317720,3650,3650,3650,3650,0
|
|
20231101,094900,125317720,3650,3650,3650,3650,129
|
|
20231101,094800,124846870,3650,3650,3650,3650,0
|
|
20231101,094700,124846870,3650,3665,3665,3650,70
|
|
20231101,094600,124591070,3650,3645,3650,3645,236
|
|
20231101,094500,123729725,3645,3650,3650,3645,44
|
|
20231101,094400,123569335,3675,3675,3675,3675,0
|
|
20231101,094300,123569335,3675,3655,3675,3645,258
|
|
20231101,094200,122627175,3675,3675,3675,3675,349
|
|
20231101,094100,121344600,3660,3660,3660,3660,9
|
|
20231101,094000,121311660,3660,3675,3675,3660,501
|
|
20231101,093900,119477985,3675,3675,3675,3675,172
|
|
20231101,093800,118845885,3675,3675,3675,3675,279
|
|
20231101,093700,117820560,3675,3675,3675,3675,77
|
|
20231101,093600,117537585,3670,3670,3670,3670,246
|
|
20231101,093500,116634765,3685,3685,3685,3685,176
|
|
20231101,093400,115986205,3685,3685,3685,3685,59
|
|
20231101,093300,115768790,3685,3690,3690,3685,6
|
|
20231101,093200,115746675,3690,3680,3690,3675,651
|
|
20231101,093100,113349910,3680,3670,3680,3670,2034
|
|
20231101,093000,105882620,3665,3665,3665,3665,0
|
|
20231101,092900,105882620,3665,3665,3665,3665,500
|
|
20231101,092800,104050120,3665,3665,3665,3665,498
|
|
20231101,092700,102224950,3665,3665,3665,3665,3
|
|
20231101,092600,102213955,3655,3670,3670,3655,174
|
|
20231101,092500,101577865,3665,3665,3665,3665,1096
|
|
20231101,092400,97561025,3665,3665,3665,3665,1279
|
|
20231101,092300,92873490,3665,3660,3665,3660,331
|
|
20231101,092200,91661485,3655,3655,3655,3655,290
|
|
20231101,092100,90601535,3655,3655,3655,3655,0
|
|
20231101,092000,90601535,3655,3655,3655,3655,0
|
|
20231101,091900,90601535,3655,3655,3655,3655,70
|
|
20231101,091800,90345685,3655,3660,3665,3655,894
|
|
20231101,091700,87073850,3665,3665,3665,3665,70
|
|
20231101,091600,86817300,3665,3660,3665,3660,778
|
|
20231101,091500,83966420,3655,3660,3660,3655,852
|
|
20231101,091400,80851850,3665,3665,3665,3665,273
|
|
20231101,091300,79851305,3670,3665,3670,3665,551
|
|
20231101,091200,77831210,3665,3665,3665,3665,0
|
|
20231101,091100,77831210,3665,3665,3665,3665,137
|
|
20231101,091000,77329105,3665,3660,3665,3660,375
|
|
20231101,090900,75956255,3655,3655,3655,3655,200
|
|
20231101,090800,75225255,3665,3665,3665,3665,423
|
|
20231101,090700,73674960,3665,3670,3670,3665,865
|
|
20231101,090600,70504085,3665,3650,3670,3650,1314
|
|
20231101,090500,65695035,3655,3665,3665,3655,801
|
|
20231101,090400,62767000,3645,3645,3645,3645,0
|
|
20231101,090300,62767000,3645,3640,3685,3640,4013
|
|
20231101,090200,48061985,3655,3645,3670,3640,3321
|
|
20231101,090100,35938145,3645,3650,3660,3645,1672
|
|
20231101,090000,29841415,3660,3615,3660,3615,7637
|