663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200000,824969720,9660,9660,9660,9660,1469
|
|
20231102,195900,824969720,9660,9660,9660,9660,0
|
|
20231102,195800,824969720,9660,9660,9660,9660,0
|
|
20231102,195700,824969720,9660,9660,9660,9660,0
|
|
20231102,195600,824969720,9660,9660,9660,9660,0
|
|
20231102,195500,824969720,9660,9660,9660,9660,0
|
|
20231102,195400,824969720,9660,9660,9660,9660,0
|
|
20231102,195300,824969720,9660,9660,9660,9660,0
|
|
20231102,195200,824969720,9660,9660,9660,9660,0
|
|
20231102,195100,824969720,9660,9660,9660,9660,0
|
|
20231102,195000,824969720,9660,9660,9660,9660,0
|
|
20231102,194900,824969720,9660,9660,9660,9660,0
|
|
20231102,194800,824969720,9660,9660,9660,9660,0
|
|
20231102,194700,824969720,9660,9660,9660,9660,0
|
|
20231102,194600,824969720,9660,9660,9660,9660,0
|
|
20231102,194500,824969720,9660,9660,9660,9660,0
|
|
20231102,194400,824969720,9660,9660,9660,9660,0
|
|
20231102,194300,824969720,9660,9660,9660,9660,0
|
|
20231102,194200,824969720,9660,9660,9660,9660,0
|
|
20231102,194100,824969720,9660,9660,9660,9660,0
|
|
20231102,194000,824969720,9660,9660,9660,9660,0
|
|
20231102,193900,824969720,9660,9660,9660,9660,0
|
|
20231102,193800,824969720,9660,9660,9660,9660,0
|
|
20231102,193700,824969720,9660,9660,9660,9660,0
|
|
20231102,193600,824969720,9660,9660,9660,9660,0
|
|
20231102,193500,824969720,9660,9660,9660,9660,0
|
|
20231102,193400,824969720,9660,9660,9660,9660,0
|
|
20231102,193300,824969720,9660,9660,9660,9660,0
|
|
20231102,193200,824969720,9660,9660,9660,9660,0
|
|
20231102,193100,824969720,9660,9660,9660,9660,0
|
|
20231102,193000,824969720,9660,9660,9660,9660,1469
|
|
20231102,192900,824969720,9660,9660,9660,9660,0
|
|
20231102,192800,824969720,9660,9660,9660,9660,0
|
|
20231102,192700,824969720,9660,9660,9660,9660,0
|
|
20231102,192600,824969720,9660,9660,9660,9660,0
|
|
20231102,192500,824969720,9660,9660,9660,9660,0
|
|
20231102,192400,824969720,9660,9660,9660,9660,0
|
|
20231102,192300,824969720,9660,9660,9660,9660,0
|
|
20231102,192200,824969720,9660,9660,9660,9660,0
|
|
20231102,192100,824969720,9660,9660,9660,9660,0
|
|
20231102,192000,824969720,9660,9660,9660,9660,0
|
|
20231102,191900,824969720,9660,9660,9660,9660,0
|
|
20231102,191800,824969720,9660,9660,9660,9660,0
|
|
20231102,191700,824969720,9660,9660,9660,9660,0
|
|
20231102,191600,824969720,9660,9660,9660,9660,0
|
|
20231102,191500,824969720,9660,9660,9660,9660,0
|
|
20231102,191400,824969720,9660,9660,9660,9660,0
|
|
20231102,191300,824969720,9660,9660,9660,9660,0
|
|
20231102,191200,824969720,9660,9660,9660,9660,0
|
|
20231102,191100,824969720,9660,9660,9660,9660,0
|
|
20231102,191000,824969720,9660,9660,9660,9660,0
|
|
20231102,190900,824969720,9660,9660,9660,9660,0
|
|
20231102,190800,824969720,9660,9660,9660,9660,0
|
|
20231102,190700,824969720,9660,9660,9660,9660,0
|
|
20231102,190600,824969720,9660,9660,9660,9660,0
|
|
20231102,190500,824969720,9660,9660,9660,9660,0
|
|
20231102,190400,824969720,9660,9660,9660,9660,0
|
|
20231102,190300,824969720,9660,9660,9660,9660,0
|
|
20231102,190200,824969720,9660,9660,9660,9660,0
|
|
20231102,190100,824969720,9660,9660,9660,9660,0
|
|
20231102,190000,824969720,9660,9660,9660,9660,1469
|
|
20231102,185900,824969720,9660,9660,9660,9660,0
|
|
20231102,185800,824969720,9660,9660,9660,9660,0
|
|
20231102,185700,824969720,9660,9660,9660,9660,0
|
|
20231102,185600,824969720,9660,9660,9660,9660,0
|
|
20231102,185500,824969720,9660,9660,9660,9660,0
|
|
20231102,185400,824969720,9660,9660,9660,9660,0
|
|
20231102,185300,824969720,9660,9660,9660,9660,0
|
|
20231102,185200,824969720,9660,9660,9660,9660,0
|
|
20231102,185100,824969720,9660,9660,9660,9660,0
|
|
20231102,185000,824969720,9660,9660,9660,9660,0
|
|
20231102,184900,824969720,9660,9660,9660,9660,0
|
|
20231102,184800,824969720,9660,9660,9660,9660,0
|
|
20231102,184700,824969720,9660,9660,9660,9660,0
|
|
20231102,184600,824969720,9660,9660,9660,9660,0
|
|
20231102,184500,824969720,9660,9660,9660,9660,0
|
|
20231102,184400,824969720,9660,9660,9660,9660,0
|
|
20231102,184300,824969720,9660,9660,9660,9660,0
|
|
20231102,184200,824969720,9660,9660,9660,9660,0
|
|
20231102,184100,824969720,9660,9660,9660,9660,0
|
|
20231102,184000,824969720,9660,9660,9660,9660,0
|
|
20231102,183900,824969720,9660,9660,9660,9660,0
|
|
20231102,183800,824969720,9660,9660,9660,9660,0
|
|
20231102,183700,824969720,9660,9660,9660,9660,0
|
|
20231102,183600,824969720,9660,9660,9660,9660,0
|
|
20231102,183500,824969720,9660,9660,9660,9660,0
|
|
20231102,183400,824969720,9660,9660,9660,9660,0
|
|
20231102,183300,824969720,9660,9660,9660,9660,0
|
|
20231102,183200,824969720,9660,9660,9660,9660,0
|
|
20231102,183100,824969720,9660,9660,9660,9660,0
|
|
20231102,183000,824969720,9660,9660,9660,9660,1469
|
|
20231102,182900,824969720,9660,9660,9660,9660,0
|
|
20231102,182800,824969720,9660,9660,9660,9660,0
|
|
20231102,182700,824969720,9660,9660,9660,9660,0
|
|
20231102,182600,824969720,9660,9660,9660,9660,0
|
|
20231102,182500,824969720,9660,9660,9660,9660,0
|
|
20231102,182400,824969720,9660,9660,9660,9660,0
|
|
20231102,182300,824969720,9660,9660,9660,9660,0
|
|
20231102,182200,824969720,9660,9660,9660,9660,0
|
|
20231102,182100,824969720,9660,9660,9660,9660,0
|
|
20231102,182000,824969720,9660,9660,9660,9660,0
|
|
20231102,181900,824969720,9660,9660,9660,9660,0
|
|
20231102,181800,824969720,9660,9660,9660,9660,0
|
|
20231102,181700,824969720,9660,9660,9660,9660,0
|
|
20231102,181600,824969720,9660,9660,9660,9660,0
|
|
20231102,181500,824969720,9660,9660,9660,9660,0
|
|
20231102,181400,824969720,9660,9660,9660,9660,0
|
|
20231102,181300,824969720,9660,9660,9660,9660,0
|
|
20231102,181200,824969720,9660,9660,9660,9660,0
|
|
20231102,181100,824969720,9660,9660,9660,9660,0
|
|
20231102,181000,824969720,9660,9660,9660,9660,0
|
|
20231102,180900,824969720,9660,9660,9660,9660,0
|
|
20231102,180800,824969720,9660,9660,9660,9660,0
|
|
20231102,180700,824969720,9660,9660,9660,9660,0
|
|
20231102,180600,824969720,9660,9660,9660,9660,0
|
|
20231102,180500,824969720,9660,9660,9660,9660,0
|
|
20231102,180400,824969720,9660,9660,9660,9660,0
|
|
20231102,180300,824969720,9660,9660,9660,9660,0
|
|
20231102,180200,824969720,9660,9660,9660,9660,0
|
|
20231102,180100,824969720,9660,9660,9660,9660,0
|
|
20231102,180000,824969720,9660,9660,9660,9660,1469
|
|
20231102,175900,824969720,9660,9660,9660,9660,0
|
|
20231102,175800,824969720,9660,9660,9660,9660,0
|
|
20231102,175700,824969720,9660,9660,9660,9660,0
|
|
20231102,175600,824969720,9660,9660,9660,9660,0
|
|
20231102,175500,824969720,9660,9660,9660,9660,0
|
|
20231102,175400,824969720,9660,9660,9660,9660,0
|
|
20231102,175300,824969720,9660,9660,9660,9660,0
|
|
20231102,175200,824969720,9660,9660,9660,9660,0
|
|
20231102,175100,824969720,9660,9660,9660,9660,0
|
|
20231102,175000,824969720,9660,9660,9660,9660,0
|
|
20231102,174900,824969720,9660,9660,9660,9660,0
|
|
20231102,174800,824969720,9660,9660,9660,9660,0
|
|
20231102,174700,824969720,9660,9660,9660,9660,0
|
|
20231102,174600,824969720,9660,9660,9660,9660,0
|
|
20231102,174500,824969720,9660,9660,9660,9660,0
|
|
20231102,174400,824969720,9660,9660,9660,9660,0
|
|
20231102,174300,824969720,9660,9660,9660,9660,0
|
|
20231102,174200,824969720,9660,9660,9660,9660,0
|
|
20231102,174100,824969720,9660,9660,9660,9660,0
|
|
20231102,174000,824969720,9660,9660,9660,9660,0
|
|
20231102,173900,824969720,9660,9660,9660,9660,0
|
|
20231102,173800,824969720,9660,9660,9660,9660,0
|
|
20231102,173700,824969720,9660,9660,9660,9660,0
|
|
20231102,173600,824969720,9660,9660,9660,9660,0
|
|
20231102,173500,824969720,9660,9660,9660,9660,0
|
|
20231102,173400,824969720,9660,9660,9660,9660,0
|
|
20231102,173300,824969720,9660,9660,9660,9660,0
|
|
20231102,173200,824969720,9660,9660,9660,9660,0
|
|
20231102,173100,824969720,9660,9660,9660,9660,0
|
|
20231102,173000,824969720,9660,9660,9660,9660,1469
|
|
20231102,172900,824969720,9660,9660,9660,9660,0
|
|
20231102,172800,824969720,9660,9660,9660,9660,0
|
|
20231102,172700,824969720,9660,9660,9660,9660,0
|
|
20231102,172600,824969720,9660,9660,9660,9660,0
|
|
20231102,172500,824969720,9660,9660,9660,9660,0
|
|
20231102,172400,824969720,9660,9660,9660,9660,0
|
|
20231102,172300,824969720,9660,9660,9660,9660,0
|
|
20231102,172200,824969720,9660,9660,9660,9660,0
|
|
20231102,172100,824969720,9660,9660,9660,9660,0
|
|
20231102,172000,824969720,9660,9660,9660,9660,0
|
|
20231102,171900,824969720,9660,9660,9660,9660,0
|
|
20231102,171800,824969720,9660,9660,9660,9660,0
|
|
20231102,171700,824969720,9660,9660,9660,9660,0
|
|
20231102,171600,824969720,9660,9660,9660,9660,0
|
|
20231102,171500,824969720,9660,9660,9660,9660,0
|
|
20231102,171400,824969720,9660,9660,9660,9660,0
|
|
20231102,171300,824969720,9660,9660,9660,9660,0
|
|
20231102,171200,824969720,9660,9660,9660,9660,0
|
|
20231102,171100,824969720,9660,9660,9660,9660,0
|
|
20231102,171000,824969720,9660,9660,9660,9660,0
|
|
20231102,170900,824969720,9660,9660,9660,9660,0
|
|
20231102,170800,824969720,9660,9660,9660,9660,0
|
|
20231102,170700,824969720,9660,9660,9660,9660,0
|
|
20231102,170600,824969720,9660,9660,9660,9660,0
|
|
20231102,170500,824969720,9660,9660,9660,9660,0
|
|
20231102,170400,824969720,9660,9660,9660,9660,0
|
|
20231102,170300,824969720,9660,9660,9660,9660,0
|
|
20231102,170200,824969720,9660,9660,9660,9660,0
|
|
20231102,170100,824969720,9660,9660,9660,9660,0
|
|
20231102,170000,824969720,9660,9660,9660,9660,1469
|
|
20231102,165900,824969720,9660,9660,9660,9660,0
|
|
20231102,165800,824969720,9660,9660,9660,9660,0
|
|
20231102,165700,824969720,9660,9660,9660,9660,0
|
|
20231102,165600,824969720,9660,9660,9660,9660,0
|
|
20231102,165500,824969720,9660,9660,9660,9660,0
|
|
20231102,165400,824969720,9660,9660,9660,9660,0
|
|
20231102,165300,824969720,9660,9660,9660,9660,0
|
|
20231102,165200,824969720,9660,9660,9660,9660,0
|
|
20231102,165100,824969720,9660,9660,9660,9660,0
|
|
20231102,165000,824969720,9660,9660,9660,9660,0
|
|
20231102,164900,824969720,9660,9660,9660,9660,0
|
|
20231102,164800,824969720,9660,9660,9660,9660,0
|
|
20231102,164700,824969720,9660,9660,9660,9660,0
|
|
20231102,164600,824969720,9660,9660,9660,9660,0
|
|
20231102,164500,824969720,9660,9660,9660,9660,0
|
|
20231102,164400,824969720,9660,9660,9660,9660,0
|
|
20231102,164300,824969720,9660,9660,9660,9660,0
|
|
20231102,164200,824969720,9660,9660,9660,9660,0
|
|
20231102,164100,824969720,9660,9660,9660,9660,0
|
|
20231102,164000,824969720,9660,9660,9660,9660,0
|
|
20231102,163900,824969720,9660,9660,9660,9660,0
|
|
20231102,163800,824969720,9660,9660,9660,9660,0
|
|
20231102,163700,824969720,9660,9660,9660,9660,0
|
|
20231102,163600,824969720,9660,9660,9660,9660,0
|
|
20231102,163500,824969720,9660,9660,9660,9660,0
|
|
20231102,163400,824969720,9660,9660,9660,9660,0
|
|
20231102,163300,824969720,9660,9660,9660,9660,0
|
|
20231102,163200,824969720,9660,9660,9660,9660,0
|
|
20231102,163100,824969720,9660,9660,9660,9660,0
|
|
20231102,163000,824969720,9660,9660,9660,9660,1469
|
|
20231102,162900,824969720,9660,9660,9660,9660,0
|
|
20231102,162800,824969720,9660,9660,9660,9660,0
|
|
20231102,162700,824969720,9660,9660,9660,9660,0
|
|
20231102,162600,824969720,9660,9660,9660,9660,0
|
|
20231102,162500,824969720,9660,9660,9660,9660,0
|
|
20231102,162400,824969720,9660,9660,9660,9660,0
|
|
20231102,162300,824969720,9660,9660,9660,9660,0
|
|
20231102,162200,824969720,9660,9660,9660,9660,0
|
|
20231102,162100,824969720,9660,9660,9660,9660,0
|
|
20231102,162000,824969720,9660,9660,9660,9660,0
|
|
20231102,161900,824969720,9660,9660,9660,9660,0
|
|
20231102,161800,824969720,9660,9660,9660,9660,0
|
|
20231102,161700,824969720,9660,9660,9660,9660,0
|
|
20231102,161600,824969720,9660,9660,9660,9660,0
|
|
20231102,161500,824969720,9660,9660,9660,9660,0
|
|
20231102,161400,824969720,9660,9660,9660,9660,0
|
|
20231102,161300,824969720,9660,9660,9660,9660,0
|
|
20231102,161200,824969720,9660,9660,9660,9660,0
|
|
20231102,161100,824969720,9660,9660,9660,9660,0
|
|
20231102,161000,824969720,9660,9660,9660,9660,0
|
|
20231102,160900,824969720,9660,9660,9660,9660,0
|
|
20231102,160800,824969720,9660,9660,9660,9660,0
|
|
20231102,160700,824969720,9660,9660,9660,9660,0
|
|
20231102,160600,824969720,9660,9660,9660,9660,0
|
|
20231102,160500,824969720,9660,9660,9660,9660,0
|
|
20231102,160400,824969720,9660,9660,9660,9660,0
|
|
20231102,160300,824969720,9660,9660,9660,9660,0
|
|
20231102,160200,824969720,9660,9660,9660,9660,0
|
|
20231102,160100,824969720,9660,9660,9660,9660,0
|
|
20231102,160000,824969720,9660,9660,9660,9660,1469
|
|
20231102,155900,824969720,9660,9660,9660,9660,0
|
|
20231102,155800,824969720,9660,9660,9660,9660,0
|
|
20231102,155700,824969720,9660,9660,9660,9660,0
|
|
20231102,155600,824969720,9660,9660,9660,9660,0
|
|
20231102,155500,824969720,9660,9660,9660,9660,0
|
|
20231102,155400,824969720,9660,9660,9660,9660,0
|
|
20231102,155300,824969720,9660,9660,9660,9660,0
|
|
20231102,155200,824969720,9660,9660,9660,9660,0
|
|
20231102,155100,824969720,9660,9660,9660,9660,0
|
|
20231102,155000,824969720,9660,9660,9660,9660,0
|
|
20231102,154900,824969720,9660,9660,9660,9660,0
|
|
20231102,154800,824969720,9660,9660,9660,9660,0
|
|
20231102,154700,824969720,9660,9660,9660,9660,0
|
|
20231102,154600,824969720,9660,9660,9660,9660,0
|
|
20231102,154500,824969720,9660,9660,9660,9660,0
|
|
20231102,154400,824969720,9660,9660,9660,9660,0
|
|
20231102,154300,824969720,9660,9660,9660,9660,0
|
|
20231102,154200,824969720,9660,9660,9660,9660,0
|
|
20231102,154100,824969720,9660,9660,9660,9660,0
|
|
20231102,154000,824969720,9660,9660,9660,9660,0
|
|
20231102,153900,824969720,9660,9660,9660,9660,0
|
|
20231102,153800,824969720,9660,9660,9660,9660,0
|
|
20231102,153700,824969720,9660,9660,9660,9660,0
|
|
20231102,153600,824969720,9660,9660,9660,9660,0
|
|
20231102,153500,824969720,9660,9660,9660,9660,0
|
|
20231102,153400,824969720,9660,9660,9660,9660,0
|
|
20231102,153300,824969720,9660,9660,9660,9660,0
|
|
20231102,153200,824969720,9660,9660,9660,9660,0
|
|
20231102,153100,824969720,9660,9660,9660,9660,0
|
|
20231102,153000,824969720,9660,9660,9660,9660,2938
|
|
20231102,152900,810779180,9680,9680,9680,9680,0
|
|
20231102,152800,810779180,9680,9680,9680,9680,0
|
|
20231102,152700,810779180,9680,9680,9680,9680,0
|
|
20231102,152600,810779180,9680,9680,9680,9680,0
|
|
20231102,152500,810779180,9680,9680,9680,9680,0
|
|
20231102,152400,810779180,9680,9680,9680,9680,0
|
|
20231102,152300,810779180,9680,9680,9680,9680,0
|
|
20231102,152200,810779180,9680,9680,9680,9680,0
|
|
20231102,152100,810779180,9680,9680,9680,9680,0
|
|
20231102,152000,810779180,9680,9680,9680,9680,0
|
|
20231102,151900,810779180,9680,9680,9690,9680,136
|
|
20231102,151800,809462680,9690,9690,9690,9690,2
|
|
20231102,151700,809443300,9670,9690,9690,9670,74
|
|
20231102,151600,808726740,9680,9680,9680,9680,740
|
|
20231102,151500,801563540,9680,9680,9680,9670,461
|
|
20231102,151400,797105540,9670,9680,9680,9670,525
|
|
20231102,151300,792023640,9680,9680,9680,9670,3045
|
|
20231102,151200,762548470,9680,9680,9680,9680,394
|
|
20231102,151100,758734550,9680,9680,9680,9680,8
|
|
20231102,151000,758657110,9680,9680,9680,9680,41
|
|
20231102,150900,758260230,9680,9700,9700,9680,116
|
|
20231102,150800,757135270,9680,9670,9700,9670,226
|
|
20231102,150700,754949540,9670,9690,9690,9670,227
|
|
20231102,150600,752754130,9640,9660,9700,9640,6872
|
|
20231102,150500,686477760,9670,9670,9670,9660,185
|
|
20231102,150400,684689200,9660,9710,9710,9660,4897
|
|
20231102,150300,637311510,9710,9710,9710,9710,24
|
|
20231102,150200,637078470,9710,9700,9710,9700,634
|
|
20231102,150100,630925660,9700,9700,9710,9700,197
|
|
20231102,150000,629014710,9700,9700,9700,9700,90
|
|
20231102,145900,628141710,9700,9700,9700,9690,630
|
|
20231102,145800,622030820,9700,9700,9700,9700,126
|
|
20231102,145700,620808620,9690,9690,9690,9690,60
|
|
20231102,145600,620227220,9700,9700,9700,9700,97
|
|
20231102,145500,619286320,9700,9700,9700,9700,11
|
|
20231102,145400,619179620,9710,9710,9710,9700,390
|
|
20231102,145300,615392830,9700,9700,9700,9700,19
|
|
20231102,145200,615208530,9700,9700,9700,9700,0
|
|
20231102,145100,615208530,9700,9700,9700,9700,31
|
|
20231102,145000,614907830,9700,9700,9700,9700,186
|
|
20231102,144900,613103630,9690,9690,9690,9690,0
|
|
20231102,144800,613103630,9690,9690,9690,9690,200
|
|
20231102,144700,611165630,9690,9690,9690,9690,66
|
|
20231102,144600,610526090,9710,9710,9710,9710,0
|
|
20231102,144500,610526090,9710,9710,9710,9710,1
|
|
20231102,144400,610516380,9710,9700,9710,9700,26
|
|
20231102,144300,610264080,9710,9710,9710,9710,10
|
|
20231102,144200,610166980,9710,9700,9710,9700,132
|
|
20231102,144100,608886570,9700,9700,9700,9700,700
|
|
20231102,144000,602096570,9700,9700,9700,9700,0
|
|
20231102,143900,602096570,9700,9690,9700,9690,101
|
|
20231102,143800,601117870,9690,9690,9690,9690,12
|
|
20231102,143700,601001590,9690,9690,9690,9690,0
|
|
20231102,143600,601001590,9690,9690,9690,9690,98
|
|
20231102,143500,600051970,9700,9700,9700,9700,2
|
|
20231102,143400,600032570,9700,9700,9700,9700,0
|
|
20231102,143300,600032570,9700,9700,9700,9700,2
|
|
20231102,143200,600013170,9700,9700,9700,9700,0
|
|
20231102,143100,600013170,9700,9700,9700,9700,37
|
|
20231102,143000,599654270,9700,9700,9700,9700,164
|
|
20231102,142900,598063470,9710,9710,9710,9710,0
|
|
20231102,142800,598063470,9710,9710,9710,9710,45
|
|
20231102,142700,597626520,9700,9710,9710,9700,117
|
|
20231102,142600,596490570,9700,9700,9700,9700,0
|
|
20231102,142500,596490570,9700,9710,9710,9700,14
|
|
20231102,142400,596354760,9700,9700,9700,9700,16
|
|
20231102,142300,596199560,9700,9700,9700,9700,0
|
|
20231102,142200,596199560,9700,9700,9700,9690,828
|
|
20231102,142100,588172720,9710,9710,9710,9710,0
|
|
20231102,142000,588172720,9710,9710,9710,9710,23
|
|
20231102,141900,587949390,9700,9700,9700,9700,20
|
|
20231102,141800,587755390,9700,9700,9700,9700,0
|
|
20231102,141700,587755390,9700,9700,9700,9700,0
|
|
20231102,141600,587755390,9700,9700,9700,9700,28
|
|
20231102,141500,587483790,9710,9710,9710,9710,118
|
|
20231102,141400,586338010,9710,9710,9710,9710,10
|
|
20231102,141300,586240910,9700,9700,9700,9700,0
|
|
20231102,141200,586240910,9700,9700,9700,9700,238
|
|
20231102,141100,583932310,9700,9700,9700,9700,69
|
|
20231102,141000,583263010,9700,9700,9700,9700,24
|
|
20231102,140900,583030210,9690,9690,9690,9690,0
|
|
20231102,140800,583030210,9690,9690,9690,9690,1
|
|
20231102,140700,583020520,9690,9690,9690,9690,0
|
|
20231102,140600,583020520,9690,9700,9700,9690,64
|
|
20231102,140500,582399840,9700,9700,9700,9700,52
|
|
20231102,140400,581895440,9700,9690,9700,9690,101
|
|
20231102,140300,580916740,9700,9690,9700,9680,489
|
|
20231102,140200,576176210,9690,9700,9700,9690,280
|
|
20231102,140100,573463000,9700,9700,9700,9700,11
|
|
20231102,140000,573356300,9700,9700,9700,9700,6
|
|
20231102,135900,573298100,9700,9700,9700,9700,1
|
|
20231102,135800,573288400,9690,9690,9690,9690,352
|
|
20231102,135700,569877520,9690,9690,9690,9690,100
|
|
20231102,135600,568908520,9700,9700,9700,9700,1
|
|
20231102,135500,568898820,9700,9700,9700,9700,0
|
|
20231102,135400,568898820,9700,9700,9700,9700,2
|
|
20231102,135300,568879420,9690,9690,9690,9690,70
|
|
20231102,135200,568201120,9700,9700,9700,9700,0
|
|
20231102,135100,568201120,9700,9700,9700,9700,10
|
|
20231102,135000,568104120,9700,9700,9700,9700,212
|
|
20231102,134900,566047720,9690,9690,9690,9690,138
|
|
20231102,134800,564710500,9700,9700,9700,9700,2
|
|
20231102,134700,564691100,9690,9700,9700,9690,253
|
|
20231102,134600,562239210,9700,9690,9700,9690,70
|
|
20231102,134500,561560900,9690,9690,9690,9690,1
|
|
20231102,134400,561551210,9690,9690,9690,9690,0
|
|
20231102,134300,561551210,9690,9690,9690,9690,0
|
|
20231102,134200,561551210,9690,9690,9690,9690,232
|
|
20231102,134100,559303130,9700,9700,9700,9700,5
|
|
20231102,134000,559254630,9700,9700,9700,9700,5
|
|
20231102,133900,559206130,9700,9700,9700,9700,0
|
|
20231102,133800,559206130,9700,9700,9700,9700,31
|
|
20231102,133700,558905430,9710,9710,9710,9710,3
|
|
20231102,133600,558876300,9710,9710,9710,9710,0
|
|
20231102,133500,558876300,9710,9710,9710,9710,2
|
|
20231102,133400,558856880,9700,9700,9700,9700,0
|
|
20231102,133300,558856880,9700,9710,9710,9700,76
|
|
20231102,133200,558119660,9710,9710,9710,9710,0
|
|
20231102,133100,558119660,9710,9710,9710,9710,0
|
|
20231102,133000,558119660,9710,9710,9710,9710,52
|
|
20231102,132900,557614740,9690,9690,9690,9690,0
|
|
20231102,132800,557614740,9690,9700,9700,9690,300
|
|
20231102,132700,554706930,9700,9700,9700,9700,0
|
|
20231102,132600,554706930,9700,9700,9700,9700,0
|
|
20231102,132500,554706930,9700,9700,9700,9700,2
|
|
20231102,132400,554687530,9710,9710,9710,9710,0
|
|
20231102,132300,554687530,9710,9710,9710,9710,0
|
|
20231102,132200,554687530,9710,9690,9710,9690,51
|
|
20231102,132100,554193260,9690,9700,9700,9690,685
|
|
20231102,132000,547553890,9720,9720,9720,9720,5
|
|
20231102,131900,547505290,9700,9700,9700,9700,0
|
|
20231102,131800,547505290,9700,9700,9700,9700,0
|
|
20231102,131700,547505290,9700,9700,9700,9700,100
|
|
20231102,131600,546535290,9700,9700,9700,9700,0
|
|
20231102,131500,546535290,9700,9700,9700,9700,660
|
|
20231102,131400,540133290,9720,9710,9720,9710,13
|
|
20231102,131300,540007040,9710,9710,9710,9710,7
|
|
20231102,131200,539939070,9700,9700,9700,9700,114
|
|
20231102,131100,538833270,9700,9700,9700,9700,0
|
|
20231102,131000,538833270,9700,9700,9700,9700,0
|
|
20231102,130900,538833270,9700,9720,9720,9700,1831
|
|
20231102,130800,521068490,9730,9730,9730,9730,0
|
|
20231102,130700,521068490,9730,9730,9730,9730,3
|
|
20231102,130600,521039300,9730,9720,9730,9720,393
|
|
20231102,130500,517215500,9720,9720,9720,9720,0
|
|
20231102,130400,517215500,9720,9720,9720,9720,0
|
|
20231102,130300,517215500,9720,9720,9720,9720,10
|
|
20231102,130200,517118300,9710,9710,9710,9710,0
|
|
20231102,130100,517118300,9710,9710,9710,9710,0
|
|
20231102,130000,517118300,9710,9710,9710,9710,0
|
|
20231102,125900,517118300,9710,9720,9720,9710,1200
|
|
20231102,125800,505464990,9720,9720,9720,9720,0
|
|
20231102,125700,505464990,9720,9720,9720,9720,0
|
|
20231102,125600,505464990,9720,9720,9720,9720,0
|
|
20231102,125500,505464990,9720,9720,9720,9720,10
|
|
20231102,125400,505367790,9720,9720,9720,9720,0
|
|
20231102,125300,505367790,9720,9720,9720,9720,0
|
|
20231102,125200,505367790,9720,9720,9720,9720,93
|
|
20231102,125100,504463830,9720,9720,9720,9720,0
|
|
20231102,125000,504463830,9720,9720,9720,9720,50
|
|
20231102,124900,503977830,9720,9720,9720,9720,304
|
|
20231102,124800,501022950,9720,9720,9720,9720,1
|
|
20231102,124700,501013230,9710,9710,9710,9710,6
|
|
20231102,124600,500954970,9710,9710,9710,9710,0
|
|
20231102,124500,500954970,9710,9710,9710,9710,0
|
|
20231102,124400,500954970,9710,9720,9720,9710,462
|
|
20231102,124300,496464430,9710,9720,9720,9710,87
|
|
20231102,124200,495619060,9720,9720,9720,9720,12
|
|
20231102,124100,495502420,9710,9710,9710,9710,367
|
|
20231102,124000,491938850,9710,9710,9710,9710,0
|
|
20231102,123900,491938850,9710,9710,9710,9710,20
|
|
20231102,123800,491744650,9710,9710,9710,9710,0
|
|
20231102,123700,491744650,9710,9710,9710,9710,0
|
|
20231102,123600,491744650,9710,9710,9710,9710,0
|
|
20231102,123500,491744650,9710,9710,9710,9710,17
|
|
20231102,123400,491579580,9710,9710,9710,9710,11
|
|
20231102,123300,491472770,9710,9710,9710,9710,0
|
|
20231102,123200,491472770,9710,9710,9710,9710,1
|
|
20231102,123100,491463060,9710,9700,9710,9700,203
|
|
20231102,123000,489493930,9700,9700,9700,9700,0
|
|
20231102,122900,489493930,9700,9700,9700,9700,20
|
|
20231102,122800,489299930,9700,9710,9710,9700,41
|
|
20231102,122700,488902220,9710,9710,9710,9710,0
|
|
20231102,122600,488902220,9710,9710,9710,9710,84
|
|
20231102,122500,488086580,9710,9710,9710,9710,301
|
|
20231102,122400,485163870,9710,9710,9710,9710,22
|
|
20231102,122300,484950250,9700,9700,9700,9700,34
|
|
20231102,122200,484620450,9700,9700,9700,9700,200
|
|
20231102,122100,482680450,9710,9710,9710,9710,100
|
|
20231102,122000,481709450,9710,9710,9710,9710,10
|
|
20231102,121900,481612350,9710,9710,9710,9710,52
|
|
20231102,121800,481107430,9710,9710,9710,9710,9
|
|
20231102,121700,481020040,9700,9700,9700,9700,0
|
|
20231102,121600,481020040,9700,9710,9710,9700,31
|
|
20231102,121500,480719330,9700,9700,9700,9700,0
|
|
20231102,121400,480719330,9700,9700,9700,9700,0
|
|
20231102,121300,480719330,9700,9700,9700,9700,10
|
|
20231102,121200,480622330,9700,9700,9700,9700,0
|
|
20231102,121100,480622330,9700,9700,9700,9700,0
|
|
20231102,121000,480622330,9700,9700,9700,9700,10
|
|
20231102,120900,480525330,9690,9690,9690,9690,0
|
|
20231102,120800,480525330,9690,9690,9690,9690,0
|
|
20231102,120700,480525330,9690,9690,9690,9690,0
|
|
20231102,120600,480525330,9690,9690,9690,9690,25
|
|
20231102,120500,480283080,9690,9690,9690,9690,0
|
|
20231102,120400,480283080,9690,9700,9700,9690,399
|
|
20231102,120300,476415510,9700,9700,9700,9700,200
|
|
20231102,120200,474475510,9700,9700,9700,9700,0
|
|
20231102,120100,474475510,9700,9700,9700,9700,0
|
|
20231102,120000,474475510,9700,9700,9700,9700,0
|
|
20231102,115900,474475510,9700,9700,9700,9700,0
|
|
20231102,115800,474475510,9700,9700,9700,9700,0
|
|
20231102,115700,474475510,9700,9710,9710,9700,200
|
|
20231102,115600,472533710,9730,9730,9730,9730,0
|
|
20231102,115500,472533710,9730,9730,9730,9730,0
|
|
20231102,115400,472533710,9730,9730,9730,9730,0
|
|
20231102,115300,472533710,9730,9730,9730,9730,0
|
|
20231102,115200,472533710,9730,9730,9730,9730,6
|
|
20231102,115100,472475330,9730,9730,9730,9730,103
|
|
20231102,115000,471473140,9730,9720,9730,9720,115
|
|
20231102,114900,470355200,9710,9710,9710,9710,0
|
|
20231102,114800,470355200,9710,9710,9710,9710,2
|
|
20231102,114700,470335780,9720,9720,9720,9720,2
|
|
20231102,114600,470316340,9730,9730,9730,9730,5
|
|
20231102,114500,470267690,9730,9730,9730,9730,0
|
|
20231102,114400,470267690,9730,9730,9730,9730,0
|
|
20231102,114300,470267690,9730,9730,9730,9730,2
|
|
20231102,114200,470248230,9730,9720,9730,9720,20
|
|
20231102,114100,470053680,9690,9700,9700,9690,100
|
|
20231102,114000,469084620,9690,9710,9710,9690,110
|
|
20231102,113900,468017680,9700,9700,9700,9700,200
|
|
20231102,113800,466077680,9700,9720,9720,9700,860
|
|
20231102,113700,457732610,9730,9730,9730,9730,0
|
|
20231102,113600,457732610,9730,9730,9730,9730,0
|
|
20231102,113500,457732610,9730,9720,9730,9720,106
|
|
20231102,113400,456702230,9720,9720,9720,9720,10
|
|
20231102,113300,456605030,9740,9740,9740,9740,1
|
|
20231102,113200,456595290,9740,9740,9740,9740,0
|
|
20231102,113100,456595290,9740,9740,9740,9740,20
|
|
20231102,113000,456400490,9740,9740,9740,9740,1
|
|
20231102,112900,456390750,9740,9740,9740,9740,0
|
|
20231102,112800,456390750,9740,9740,9740,9740,0
|
|
20231102,112700,456390750,9740,9740,9740,9740,100
|
|
20231102,112600,455416750,9740,9740,9740,9740,311
|
|
20231102,112500,452387610,9730,9730,9730,9730,67
|
|
20231102,112400,451735700,9730,9730,9730,9730,60
|
|
20231102,112300,451151900,9730,9730,9730,9730,0
|
|
20231102,112200,451151900,9730,9730,9730,9730,1
|
|
20231102,112100,451142170,9730,9730,9730,9730,500
|
|
20231102,112000,446277170,9700,9700,9700,9700,0
|
|
20231102,111900,446277170,9700,9700,9700,9700,0
|
|
20231102,111800,446277170,9700,9700,9700,9700,228
|
|
20231102,111700,444065570,9700,9720,9720,9700,1303
|
|
20231102,111600,431424480,9720,9720,9720,9720,201
|
|
20231102,111500,429470760,9730,9730,9730,9730,0
|
|
20231102,111400,429470760,9730,9730,9730,9730,0
|
|
20231102,111300,429470760,9730,9730,9730,9730,7
|
|
20231102,111200,429402650,9730,9730,9730,9730,10
|
|
20231102,111100,429305350,9730,9730,9730,9730,161
|
|
20231102,111000,427738820,9730,9730,9730,9730,0
|
|
20231102,110900,427738820,9730,9730,9730,9730,0
|
|
20231102,110800,427738820,9730,9730,9730,9730,0
|
|
20231102,110700,427738820,9730,9730,9730,9730,0
|
|
20231102,110600,427738820,9730,9740,9740,9730,17
|
|
20231102,110500,427573380,9740,9750,9750,9730,573
|
|
20231102,110400,421992090,9750,9760,9760,9750,12
|
|
20231102,110300,421875070,9760,9760,9760,9760,0
|
|
20231102,110200,421875070,9760,9760,9760,9760,1
|
|
20231102,110100,421865310,9760,9760,9760,9760,0
|
|
20231102,110000,421865310,9760,9760,9760,9760,9
|
|
20231102,105900,421777470,9740,9750,9750,9740,153
|
|
20231102,105800,420287200,9750,9740,9750,9740,203
|
|
20231102,105700,418309950,9750,9750,9750,9750,44
|
|
20231102,105600,417880950,9750,9750,9750,9750,0
|
|
20231102,105500,417880950,9750,9750,9750,9750,65
|
|
20231102,105400,417247200,9760,9760,9760,9760,15
|
|
20231102,105300,417100800,9740,9740,9740,9740,7
|
|
20231102,105200,417032620,9750,9760,9760,9750,305
|
|
20231102,105100,414058250,9750,9750,9760,9750,635
|
|
20231102,105000,407866450,9750,9750,9750,9750,978
|
|
20231102,104900,398330950,9750,9740,9750,9740,46
|
|
20231102,104800,397882690,9740,9740,9750,9740,131
|
|
20231102,104700,396606200,9740,9740,9740,9740,391
|
|
20231102,104600,392797860,9740,9730,9740,9730,356
|
|
20231102,104500,389333420,9740,9740,9740,9740,467
|
|
20231102,104400,384784840,9730,9730,9730,9730,0
|
|
20231102,104300,384784840,9730,9730,9730,9730,0
|
|
20231102,104200,384784840,9730,9730,9730,9730,0
|
|
20231102,104100,384784840,9730,9730,9730,9730,0
|
|
20231102,104000,384784840,9730,9730,9730,9730,306
|
|
20231102,103900,381807460,9710,9730,9730,9710,31
|
|
20231102,103800,381506430,9730,9730,9730,9730,1
|
|
20231102,103700,381496700,9710,9710,9710,9710,0
|
|
20231102,103600,381496700,9710,9710,9730,9710,36
|
|
20231102,103500,381147120,9710,9710,9710,9710,124
|
|
20231102,103400,379943080,9710,9710,9710,9710,0
|
|
20231102,103300,379943080,9710,9720,9720,9710,41
|
|
20231102,103200,379544820,9720,9720,9720,9720,0
|
|
20231102,103100,379544820,9720,9720,9720,9720,0
|
|
20231102,103000,379544820,9720,9720,9720,9720,100
|
|
20231102,102900,378572820,9720,9720,9720,9720,100
|
|
20231102,102800,377600820,9720,9720,9730,9720,97
|
|
20231102,102700,376657230,9720,9710,9740,9710,51
|
|
20231102,102600,376161440,9690,9700,9700,9690,103
|
|
20231102,102500,375162910,9710,9710,9710,9710,0
|
|
20231102,102400,375162910,9710,9710,9710,9710,30
|
|
20231102,102300,374871610,9700,9710,9710,9700,90
|
|
20231102,102200,373998510,9710,9710,9710,9710,22
|
|
20231102,102100,373784890,9710,9710,9710,9710,9
|
|
20231102,102000,373697500,9700,9710,9710,9700,1401
|
|
20231102,101900,360103340,9700,9700,9700,9700,0
|
|
20231102,101800,360103340,9700,9700,9700,9700,0
|
|
20231102,101700,360103340,9700,9700,9700,9700,0
|
|
20231102,101600,360103340,9700,9700,9700,9700,0
|
|
20231102,101500,360103340,9700,9700,9700,9700,6
|
|
20231102,101400,360045140,9710,9710,9710,9710,19
|
|
20231102,101300,359860650,9700,9700,9700,9700,0
|
|
20231102,101200,359860650,9700,9710,9710,9700,33
|
|
20231102,101100,359540340,9710,9700,9710,9700,378
|
|
20231102,101000,355873540,9700,9710,9710,9700,455
|
|
20231102,100900,351459490,9710,9710,9710,9710,13
|
|
20231102,100800,351333260,9710,9710,9710,9710,6
|
|
20231102,100700,351275000,9710,9710,9710,9710,81
|
|
20231102,100600,350488490,9710,9710,9710,9710,13
|
|
20231102,100500,350362260,9710,9710,9710,9700,520
|
|
20231102,100400,345314060,9710,9750,9750,9710,1338
|
|
20231102,100300,332320810,9750,9750,9750,9750,24
|
|
20231102,100200,332086810,9750,9750,9750,9750,80
|
|
20231102,100100,331306810,9740,9740,9740,9740,15
|
|
20231102,100000,331160710,9750,9750,9750,9750,55
|
|
20231102,095900,330624460,9750,9750,9750,9750,1
|
|
20231102,095800,330614710,9750,9720,9750,9710,1295
|
|
20231102,095700,318031690,9730,9740,9740,9720,64
|
|
20231102,095600,317409130,9750,9750,9750,9750,13
|
|
20231102,095500,317282380,9750,9750,9750,9750,67
|
|
20231102,095400,316629130,9760,9760,9760,9760,0
|
|
20231102,095300,316629130,9760,9760,9760,9760,309
|
|
20231102,095200,313613290,9770,9770,9770,9770,11
|
|
20231102,095100,313505820,9780,9740,9780,9720,2755
|
|
20231102,095000,286610940,9760,9750,9760,9750,91
|
|
20231102,094900,285723680,9750,9760,9760,9750,65
|
|
20231102,094800,285089680,9760,9750,9760,9750,8
|
|
20231102,094700,285011660,9750,9760,9760,9750,153
|
|
20231102,094600,283519880,9760,9760,9760,9760,50
|
|
20231102,094500,283031880,9750,9750,9750,9750,200
|
|
20231102,094400,281081880,9760,9760,9760,9760,1
|
|
20231102,094300,281072120,9760,9760,9760,9760,55
|
|
20231102,094200,280535320,9750,9750,9750,9750,113
|
|
20231102,094100,279433570,9760,9760,9760,9760,78
|
|
20231102,094000,278672290,9760,9770,9770,9760,34
|
|
20231102,093900,278340330,9750,9750,9770,9750,2012
|
|
20231102,093800,258703670,9750,9750,9750,9750,1
|
|
20231102,093700,258693920,9750,9760,9760,9750,44
|
|
20231102,093600,258264810,9750,9750,9750,9750,160
|
|
20231102,093500,256704810,9750,9750,9750,9750,1252
|
|
20231102,093400,244497810,9750,9740,9750,9740,61
|
|
20231102,093300,243903110,9740,9740,9750,9730,428
|
|
20231102,093200,239730880,9740,9740,9740,9740,110
|
|
20231102,093100,238659480,9740,9730,9740,9730,1070
|
|
20231102,093000,228238020,9730,9740,9740,9730,151
|
|
20231102,092900,226768290,9720,9730,9740,9720,205
|
|
20231102,092800,224775170,9740,9720,9740,9720,3
|
|
20231102,092700,224745970,9720,9730,9730,9720,205
|
|
20231102,092600,222753270,9720,9720,9720,9720,0
|
|
20231102,092500,222753270,9720,9720,9720,9720,1
|
|
20231102,092400,222743550,9720,9720,9720,9720,0
|
|
20231102,092300,222743550,9720,9730,9740,9720,119
|
|
20231102,092200,221584860,9730,9710,9730,9710,176
|
|
20231102,092100,219873890,9710,9710,9710,9710,6
|
|
20231102,092000,219815630,9650,9680,9680,9650,360
|
|
20231102,091900,216338170,9710,9680,9710,9680,1589
|
|
20231102,091800,200956050,9680,9710,9710,9680,1110
|
|
20231102,091700,190189720,9700,9740,9740,9700,2212
|
|
20231102,091600,168730750,9710,9710,9740,9700,289
|
|
20231102,091500,165925660,9740,9750,9750,9740,862
|
|
20231102,091400,157521220,9750,9720,9750,9720,1278
|
|
20231102,091300,145074660,9730,9740,9740,9720,159
|
|
20231102,091200,143527650,9750,9730,9750,9730,21
|
|
20231102,091100,143323280,9750,9740,9750,9730,994
|
|
20231102,091000,133635420,9740,9710,9740,9700,2957
|
|
20231102,090900,104866030,9710,9720,9730,9710,167
|
|
20231102,090800,103243280,9710,9730,9730,9710,525
|
|
20231102,090700,98135250,9730,9710,9730,9710,1282
|
|
20231102,090600,85677760,9710,9710,9710,9710,549
|
|
20231102,090500,80346970,9710,9690,9710,9690,554
|
|
20231102,090400,74973590,9700,9700,9700,9700,10
|
|
20231102,090300,74876590,9700,9700,9710,9700,3414
|
|
20231102,090200,41758000,9700,9670,9700,9670,2443
|
|
20231102,090100,18069930,9680,9670,9680,9660,1709
|
|
20231102,090000,1543000,9670,9640,9670,9640,160
|