634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,193100,400511100,9740,9740,9740,9740,886
|
|
20231101,193000,400511100,9740,9740,9740,9740,0
|
|
20231101,192900,400511100,9740,9740,9740,9740,0
|
|
20231101,192800,400511100,9740,9740,9740,9740,0
|
|
20231101,192700,400511100,9740,9740,9740,9740,0
|
|
20231101,192600,400511100,9740,9740,9740,9740,0
|
|
20231101,192500,400511100,9740,9740,9740,9740,0
|
|
20231101,192400,400511100,9740,9740,9740,9740,0
|
|
20231101,192300,400511100,9740,9740,9740,9740,0
|
|
20231101,192200,400511100,9740,9740,9740,9740,0
|
|
20231101,192100,400511100,9740,9740,9740,9740,0
|
|
20231101,192000,400511100,9740,9740,9740,9740,0
|
|
20231101,191900,400511100,9740,9740,9740,9740,0
|
|
20231101,191800,400511100,9740,9740,9740,9740,0
|
|
20231101,191700,400511100,9740,9740,9740,9740,0
|
|
20231101,191600,400511100,9740,9740,9740,9740,0
|
|
20231101,191500,400511100,9740,9740,9740,9740,0
|
|
20231101,191400,400511100,9740,9740,9740,9740,0
|
|
20231101,191300,400511100,9740,9740,9740,9740,0
|
|
20231101,191200,400511100,9740,9740,9740,9740,0
|
|
20231101,191100,400511100,9740,9740,9740,9740,0
|
|
20231101,191000,400511100,9740,9740,9740,9740,0
|
|
20231101,190900,400511100,9740,9740,9740,9740,0
|
|
20231101,190800,400511100,9740,9740,9740,9740,0
|
|
20231101,190700,400511100,9740,9740,9740,9740,0
|
|
20231101,190600,400511100,9740,9740,9740,9740,0
|
|
20231101,190500,400511100,9740,9740,9740,9740,0
|
|
20231101,190400,400511100,9740,9740,9740,9740,0
|
|
20231101,190300,400511100,9740,9740,9740,9740,0
|
|
20231101,190200,400511100,9740,9740,9740,9740,0
|
|
20231101,190100,400511100,9740,9740,9740,9740,886
|
|
20231101,190000,400511100,9740,9740,9740,9740,0
|
|
20231101,185900,400511100,9740,9740,9740,9740,0
|
|
20231101,185800,400511100,9740,9740,9740,9740,0
|
|
20231101,185700,400511100,9740,9740,9740,9740,0
|
|
20231101,185600,400511100,9740,9740,9740,9740,0
|
|
20231101,185500,400511100,9740,9740,9740,9740,0
|
|
20231101,185400,400511100,9740,9740,9740,9740,0
|
|
20231101,185300,400511100,9740,9740,9740,9740,0
|
|
20231101,185200,400511100,9740,9740,9740,9740,0
|
|
20231101,185100,400511100,9740,9740,9740,9740,0
|
|
20231101,185000,400511100,9740,9740,9740,9740,0
|
|
20231101,184900,400511100,9740,9740,9740,9740,0
|
|
20231101,184800,400511100,9740,9740,9740,9740,0
|
|
20231101,184700,400511100,9740,9740,9740,9740,0
|
|
20231101,184600,400511100,9740,9740,9740,9740,0
|
|
20231101,184500,400511100,9740,9740,9740,9740,0
|
|
20231101,184400,400511100,9740,9740,9740,9740,0
|
|
20231101,184300,400511100,9740,9740,9740,9740,0
|
|
20231101,184200,400511100,9740,9740,9740,9740,0
|
|
20231101,184100,400511100,9740,9740,9740,9740,0
|
|
20231101,184000,400511100,9740,9740,9740,9740,0
|
|
20231101,183900,400511100,9740,9740,9740,9740,0
|
|
20231101,183800,400511100,9740,9740,9740,9740,0
|
|
20231101,183700,400511100,9740,9740,9740,9740,0
|
|
20231101,183600,400511100,9740,9740,9740,9740,0
|
|
20231101,183500,400511100,9740,9740,9740,9740,0
|
|
20231101,183400,400511100,9740,9740,9740,9740,0
|
|
20231101,183300,400511100,9740,9740,9740,9740,0
|
|
20231101,183200,400511100,9740,9740,9740,9740,0
|
|
20231101,183100,400511100,9740,9740,9740,9740,886
|
|
20231101,183000,400511100,9740,9740,9740,9740,0
|
|
20231101,182900,400511100,9740,9740,9740,9740,0
|
|
20231101,182800,400511100,9740,9740,9740,9740,0
|
|
20231101,182700,400511100,9740,9740,9740,9740,0
|
|
20231101,182600,400511100,9740,9740,9740,9740,0
|
|
20231101,182500,400511100,9740,9740,9740,9740,0
|
|
20231101,182400,400511100,9740,9740,9740,9740,0
|
|
20231101,182300,400511100,9740,9740,9740,9740,0
|
|
20231101,182200,400511100,9740,9740,9740,9740,0
|
|
20231101,182100,400511100,9740,9740,9740,9740,0
|
|
20231101,182000,400511100,9740,9740,9740,9740,0
|
|
20231101,181900,400511100,9740,9740,9740,9740,0
|
|
20231101,181800,400511100,9740,9740,9740,9740,0
|
|
20231101,181700,400511100,9740,9740,9740,9740,0
|
|
20231101,181600,400511100,9740,9740,9740,9740,0
|
|
20231101,181500,400511100,9740,9740,9740,9740,0
|
|
20231101,181400,400511100,9740,9740,9740,9740,0
|
|
20231101,181300,400511100,9740,9740,9740,9740,0
|
|
20231101,181200,400511100,9740,9740,9740,9740,0
|
|
20231101,181100,400511100,9740,9740,9740,9740,0
|
|
20231101,181000,400511100,9740,9740,9740,9740,0
|
|
20231101,180900,400511100,9740,9740,9740,9740,0
|
|
20231101,180800,400511100,9740,9740,9740,9740,0
|
|
20231101,180700,400511100,9740,9740,9740,9740,0
|
|
20231101,180600,400511100,9740,9740,9740,9740,0
|
|
20231101,180500,400511100,9740,9740,9740,9740,0
|
|
20231101,180400,400511100,9740,9740,9740,9740,0
|
|
20231101,180300,400511100,9740,9740,9740,9740,0
|
|
20231101,180200,400511100,9740,9740,9740,9740,0
|
|
20231101,180100,400511100,9740,9740,9740,9740,886
|
|
20231101,180000,400511100,9740,9740,9740,9740,0
|
|
20231101,175900,400511100,9740,9740,9740,9740,0
|
|
20231101,175800,400511100,9740,9740,9740,9740,0
|
|
20231101,175700,400511100,9740,9740,9740,9740,0
|
|
20231101,175600,400511100,9740,9740,9740,9740,0
|
|
20231101,175500,400511100,9740,9740,9740,9740,0
|
|
20231101,175400,400511100,9740,9740,9740,9740,0
|
|
20231101,175300,400511100,9740,9740,9740,9740,0
|
|
20231101,175200,400511100,9740,9740,9740,9740,0
|
|
20231101,175100,400511100,9740,9740,9740,9740,0
|
|
20231101,175000,400511100,9740,9740,9740,9740,0
|
|
20231101,174900,400511100,9740,9740,9740,9740,0
|
|
20231101,174800,400511100,9740,9740,9740,9740,0
|
|
20231101,174700,400511100,9740,9740,9740,9740,0
|
|
20231101,174600,400511100,9740,9740,9740,9740,0
|
|
20231101,174500,400511100,9740,9740,9740,9740,0
|
|
20231101,174400,400511100,9740,9740,9740,9740,0
|
|
20231101,174300,400511100,9740,9740,9740,9740,0
|
|
20231101,174200,400511100,9740,9740,9740,9740,0
|
|
20231101,174100,400511100,9740,9740,9740,9740,0
|
|
20231101,174000,400511100,9740,9740,9740,9740,0
|
|
20231101,173900,400511100,9740,9740,9740,9740,0
|
|
20231101,173800,400511100,9740,9740,9740,9740,0
|
|
20231101,173700,400511100,9740,9740,9740,9740,0
|
|
20231101,173600,400511100,9740,9740,9740,9740,0
|
|
20231101,173500,400511100,9740,9740,9740,9740,0
|
|
20231101,173400,400511100,9740,9740,9740,9740,0
|
|
20231101,173300,400511100,9740,9740,9740,9740,0
|
|
20231101,173200,400511100,9740,9740,9740,9740,0
|
|
20231101,173100,400511100,9740,9740,9740,9740,886
|
|
20231101,173000,400511100,9740,9740,9740,9740,0
|
|
20231101,172900,400511100,9740,9740,9740,9740,0
|
|
20231101,172800,400511100,9740,9740,9740,9740,0
|
|
20231101,172700,400511100,9740,9740,9740,9740,0
|
|
20231101,172600,400511100,9740,9740,9740,9740,0
|
|
20231101,172500,400511100,9740,9740,9740,9740,0
|
|
20231101,172400,400511100,9740,9740,9740,9740,0
|
|
20231101,172300,400511100,9740,9740,9740,9740,0
|
|
20231101,172200,400511100,9740,9740,9740,9740,0
|
|
20231101,172100,400511100,9740,9740,9740,9740,0
|
|
20231101,172000,400511100,9740,9740,9740,9740,0
|
|
20231101,171900,400511100,9740,9740,9740,9740,0
|
|
20231101,171800,400511100,9740,9740,9740,9740,0
|
|
20231101,171700,400511100,9740,9740,9740,9740,0
|
|
20231101,171600,400511100,9740,9740,9740,9740,0
|
|
20231101,171500,400511100,9740,9740,9740,9740,0
|
|
20231101,171400,400511100,9740,9740,9740,9740,0
|
|
20231101,171300,400511100,9740,9740,9740,9740,0
|
|
20231101,171200,400511100,9740,9740,9740,9740,0
|
|
20231101,171100,400511100,9740,9740,9740,9740,0
|
|
20231101,171000,400511100,9740,9740,9740,9740,0
|
|
20231101,170900,400511100,9740,9740,9740,9740,0
|
|
20231101,170800,400511100,9740,9740,9740,9740,0
|
|
20231101,170700,400511100,9740,9740,9740,9740,0
|
|
20231101,170600,400511100,9740,9740,9740,9740,0
|
|
20231101,170500,400511100,9740,9740,9740,9740,0
|
|
20231101,170400,400511100,9740,9740,9740,9740,0
|
|
20231101,170300,400511100,9740,9740,9740,9740,0
|
|
20231101,170200,400511100,9740,9740,9740,9740,0
|
|
20231101,170100,400511100,9740,9740,9740,9740,886
|
|
20231101,170000,400511100,9740,9740,9740,9740,0
|
|
20231101,165900,400511100,9740,9740,9740,9740,0
|
|
20231101,165800,400511100,9740,9740,9740,9740,0
|
|
20231101,165700,400511100,9740,9740,9740,9740,0
|
|
20231101,165600,400511100,9740,9740,9740,9740,0
|
|
20231101,165500,400511100,9740,9740,9740,9740,0
|
|
20231101,165400,400511100,9740,9740,9740,9740,0
|
|
20231101,165300,400511100,9740,9740,9740,9740,0
|
|
20231101,165200,400511100,9740,9740,9740,9740,0
|
|
20231101,165100,400511100,9740,9740,9740,9740,0
|
|
20231101,165000,400511100,9740,9740,9740,9740,0
|
|
20231101,164900,400511100,9740,9740,9740,9740,0
|
|
20231101,164800,400511100,9740,9740,9740,9740,0
|
|
20231101,164700,400511100,9740,9740,9740,9740,0
|
|
20231101,164600,400511100,9740,9740,9740,9740,0
|
|
20231101,164500,400511100,9740,9740,9740,9740,0
|
|
20231101,164400,400511100,9740,9740,9740,9740,0
|
|
20231101,164300,400511100,9740,9740,9740,9740,0
|
|
20231101,164200,400511100,9740,9740,9740,9740,0
|
|
20231101,164100,400511100,9740,9740,9740,9740,0
|
|
20231101,164000,400511100,9740,9740,9740,9740,0
|
|
20231101,163900,400511100,9740,9740,9740,9740,0
|
|
20231101,163800,400511100,9740,9740,9740,9740,0
|
|
20231101,163700,400511100,9740,9740,9740,9740,0
|
|
20231101,163600,400511100,9740,9740,9740,9740,0
|
|
20231101,163500,400511100,9740,9740,9740,9740,0
|
|
20231101,163400,400511100,9740,9740,9740,9740,0
|
|
20231101,163300,400511100,9740,9740,9740,9740,0
|
|
20231101,163200,400511100,9740,9740,9740,9740,0
|
|
20231101,163100,400511100,9740,9740,9740,9740,886
|
|
20231101,163000,400511100,9740,9740,9740,9740,0
|
|
20231101,162900,400511100,9740,9740,9740,9740,0
|
|
20231101,162800,400511100,9740,9740,9740,9740,0
|
|
20231101,162700,400511100,9740,9740,9740,9740,0
|
|
20231101,162600,400511100,9740,9740,9740,9740,0
|
|
20231101,162500,400511100,9740,9740,9740,9740,0
|
|
20231101,162400,400511100,9740,9740,9740,9740,0
|
|
20231101,162300,400511100,9740,9740,9740,9740,0
|
|
20231101,162200,400511100,9740,9740,9740,9740,0
|
|
20231101,162100,400511100,9740,9740,9740,9740,0
|
|
20231101,162000,400511100,9740,9740,9740,9740,0
|
|
20231101,161900,400511100,9740,9740,9740,9740,0
|
|
20231101,161800,400511100,9740,9740,9740,9740,0
|
|
20231101,161700,400511100,9740,9740,9740,9740,0
|
|
20231101,161600,400511100,9740,9740,9740,9740,0
|
|
20231101,161500,400511100,9740,9740,9740,9740,0
|
|
20231101,161400,400511100,9740,9740,9740,9740,0
|
|
20231101,161300,400511100,9740,9740,9740,9740,0
|
|
20231101,161200,400511100,9740,9740,9740,9740,0
|
|
20231101,161100,400511100,9740,9740,9740,9740,0
|
|
20231101,161000,400511100,9740,9740,9740,9740,0
|
|
20231101,160900,400511100,9740,9740,9740,9740,0
|
|
20231101,160800,400511100,9740,9740,9740,9740,0
|
|
20231101,160700,400511100,9740,9740,9740,9740,0
|
|
20231101,160600,400511100,9740,9740,9740,9740,0
|
|
20231101,160500,400511100,9740,9740,9740,9740,0
|
|
20231101,160400,400511100,9740,9740,9740,9740,0
|
|
20231101,160300,400511100,9740,9740,9740,9740,0
|
|
20231101,160200,400511100,9740,9740,9740,9740,0
|
|
20231101,160100,400511100,9740,9740,9740,9740,886
|
|
20231101,160000,400511100,9740,9740,9740,9740,0
|
|
20231101,155900,400511100,9740,9740,9740,9740,0
|
|
20231101,155800,400511100,9740,9740,9740,9740,0
|
|
20231101,155700,400511100,9740,9740,9740,9740,0
|
|
20231101,155600,400511100,9740,9740,9740,9740,0
|
|
20231101,155500,400511100,9740,9740,9740,9740,0
|
|
20231101,155400,400511100,9740,9740,9740,9740,0
|
|
20231101,155300,400511100,9740,9740,9740,9740,0
|
|
20231101,155200,400511100,9740,9740,9740,9740,0
|
|
20231101,155100,400511100,9740,9740,9740,9740,0
|
|
20231101,155000,400511100,9740,9740,9740,9740,0
|
|
20231101,154900,400511100,9740,9740,9740,9740,0
|
|
20231101,154800,400511100,9740,9740,9740,9740,0
|
|
20231101,154700,400511100,9740,9740,9740,9740,0
|
|
20231101,154600,400511100,9740,9740,9740,9740,0
|
|
20231101,154500,400511100,9740,9740,9740,9740,0
|
|
20231101,154400,400511100,9740,9740,9740,9740,0
|
|
20231101,154300,400511100,9740,9740,9740,9740,0
|
|
20231101,154200,400511100,9740,9740,9740,9740,0
|
|
20231101,154100,400511100,9740,9740,9740,9740,0
|
|
20231101,154000,400511100,9740,9740,9740,9740,0
|
|
20231101,153900,400511100,9740,9740,9740,9740,0
|
|
20231101,153800,400511100,9740,9740,9740,9740,0
|
|
20231101,153700,400511100,9740,9740,9740,9740,0
|
|
20231101,153600,400511100,9740,9740,9740,9740,0
|
|
20231101,153500,400511100,9740,9740,9740,9740,0
|
|
20231101,153400,400511100,9740,9740,9740,9740,0
|
|
20231101,153300,400511100,9740,9740,9740,9740,0
|
|
20231101,153200,400511100,9740,9740,9740,9740,0
|
|
20231101,153100,400511100,9740,9740,9740,9740,886
|
|
20231101,153000,400511100,9740,9740,9740,9740,886
|
|
20231101,152900,391881460,9730,9730,9730,9730,0
|
|
20231101,152800,391881460,9730,9730,9730,9730,0
|
|
20231101,152700,391881460,9730,9730,9730,9730,0
|
|
20231101,152600,391881460,9730,9730,9730,9730,0
|
|
20231101,152500,391881460,9730,9730,9730,9730,0
|
|
20231101,152400,391881460,9730,9730,9730,9730,0
|
|
20231101,152300,391881460,9730,9730,9730,9730,0
|
|
20231101,152200,391881460,9730,9730,9730,9730,0
|
|
20231101,152100,391881460,9730,9730,9730,9730,0
|
|
20231101,152000,391881460,9730,9730,9730,9730,0
|
|
20231101,151900,391881460,9730,9700,9730,9680,622
|
|
20231101,151800,385847870,9700,9700,9700,9700,141
|
|
20231101,151700,384480170,9700,9700,9700,9700,32
|
|
20231101,151600,384169770,9700,9700,9700,9700,53
|
|
20231101,151500,383655670,9700,9700,9700,9700,0
|
|
20231101,151400,383655670,9700,9700,9700,9690,19
|
|
20231101,151300,383471420,9700,9700,9700,9700,50
|
|
20231101,151200,382986420,9700,9700,9700,9700,126
|
|
20231101,151100,381764220,9710,9700,9710,9700,24
|
|
20231101,151000,381531380,9690,9690,9690,9690,3
|
|
20231101,150900,381502310,9700,9700,9700,9700,0
|
|
20231101,150800,381502310,9700,9700,9700,9700,70
|
|
20231101,150700,380823310,9710,9710,9710,9710,95
|
|
20231101,150600,379900860,9710,9720,9720,9710,64
|
|
20231101,150500,379279270,9720,9710,9720,9710,309
|
|
20231101,150400,376275810,9720,9720,9720,9720,0
|
|
20231101,150300,376275810,9720,9730,9730,9720,72
|
|
20231101,150200,375575720,9730,9730,9730,9730,216
|
|
20231101,150100,373474040,9750,9740,9750,9740,13
|
|
20231101,150000,373347300,9750,9740,9750,9720,228
|
|
20231101,145900,371128260,9730,9730,9730,9730,0
|
|
20231101,145800,371128260,9730,9740,9750,9730,86
|
|
20231101,145700,370290710,9740,9740,9740,9740,3
|
|
20231101,145600,370261490,9750,9690,9750,9690,136
|
|
20231101,145500,368941880,9690,9740,9750,9690,235
|
|
20231101,145400,366653850,9740,9740,9740,9740,1
|
|
20231101,145300,366644110,9690,9730,9730,9690,79
|
|
20231101,145200,365878560,9690,9690,9690,9690,26
|
|
20231101,145100,365626620,9690,9690,9690,9690,57
|
|
20231101,145000,365074290,9690,9690,9690,9690,0
|
|
20231101,144900,365074290,9690,9690,9690,9690,0
|
|
20231101,144800,365074290,9690,9690,9690,9690,61
|
|
20231101,144700,364483200,9690,9690,9690,9690,29
|
|
20231101,144600,364202190,9670,9690,9690,9670,200
|
|
20231101,144500,362267460,9690,9690,9690,9690,0
|
|
20231101,144400,362267460,9690,9690,9690,9690,617
|
|
20231101,144300,356288730,9690,9690,9690,9690,0
|
|
20231101,144200,356288730,9690,9690,9690,9690,148
|
|
20231101,144100,354854610,9690,9700,9700,9690,506
|
|
20231101,144000,349950910,9700,9700,9700,9700,0
|
|
20231101,143900,349950910,9700,9700,9700,9700,89
|
|
20231101,143800,349087610,9700,9700,9700,9700,0
|
|
20231101,143700,349087610,9700,9740,9740,9700,53
|
|
20231101,143600,348573390,9710,9710,9710,9710,57
|
|
20231101,143500,348019920,9740,9740,9740,9740,1
|
|
20231101,143400,348010180,9740,9740,9750,9720,59
|
|
20231101,143300,347436080,9690,9690,9690,9690,34
|
|
20231101,143200,347106620,9750,9750,9750,9750,0
|
|
20231101,143100,347106620,9750,9720,9750,9710,161
|
|
20231101,143000,345538670,9680,9690,9690,9680,75
|
|
20231101,142900,344812330,9690,9700,9730,9690,126
|
|
20231101,142800,343590850,9690,9690,9690,9690,60
|
|
20231101,142700,343009450,9700,9700,9700,9700,0
|
|
20231101,142600,343009450,9700,9700,9700,9700,28
|
|
20231101,142500,342737850,9700,9700,9700,9700,0
|
|
20231101,142400,342737850,9700,9700,9700,9700,0
|
|
20231101,142300,342737850,9700,9700,9700,9700,0
|
|
20231101,142200,342737850,9700,9700,9700,9700,0
|
|
20231101,142100,342737850,9700,9700,9700,9700,44
|
|
20231101,142000,342311050,9700,9700,9700,9700,29
|
|
20231101,141900,342029750,9740,9740,9740,9710,56
|
|
20231101,141800,341485930,9680,9680,9680,9680,166
|
|
20231101,141700,339879050,9680,9680,9680,9680,0
|
|
20231101,141600,339879050,9680,9690,9690,9680,62
|
|
20231101,141500,339278800,9690,9700,9700,9690,108
|
|
20231101,141400,338231560,9710,9710,9710,9710,2
|
|
20231101,141300,338212140,9700,9700,9700,9700,77
|
|
20231101,141200,337465240,9740,9700,9740,9700,65
|
|
20231101,141100,336834700,9690,9690,9690,9690,0
|
|
20231101,141000,336834700,9690,9700,9700,9690,90
|
|
20231101,140900,335961720,9690,9690,9690,9690,0
|
|
20231101,140800,335961720,9690,9690,9690,9690,0
|
|
20231101,140700,335961720,9690,9690,9690,9690,37
|
|
20231101,140600,335603190,9690,9690,9690,9690,2
|
|
20231101,140500,335583810,9700,9740,9740,9700,131
|
|
20231101,140400,334311950,9740,9730,9740,9730,24
|
|
20231101,140300,334078220,9740,9740,9740,9740,0
|
|
20231101,140200,334078220,9740,9740,9740,9740,0
|
|
20231101,140100,334078220,9740,9740,9740,9740,0
|
|
20231101,140000,334078220,9740,9740,9740,9740,0
|
|
20231101,135900,334078220,9740,9720,9740,9710,15
|
|
20231101,135800,333932280,9690,9730,9740,9690,91
|
|
20231101,135700,333049670,9700,9700,9700,9700,78
|
|
20231101,135600,332293070,9700,9700,9700,9700,0
|
|
20231101,135500,332293070,9700,9700,9700,9700,89
|
|
20231101,135400,331429770,9700,9700,9700,9700,0
|
|
20231101,135300,331429770,9700,9700,9700,9700,0
|
|
20231101,135200,331429770,9700,9700,9700,9700,32
|
|
20231101,135100,331119370,9750,9750,9750,9750,0
|
|
20231101,135000,331119370,9750,9750,9750,9750,0
|
|
20231101,134900,331119370,9750,9710,9750,9710,137
|
|
20231101,134800,329788740,9710,9710,9710,9710,0
|
|
20231101,134700,329788740,9710,9710,9710,9710,0
|
|
20231101,134600,329788740,9710,9710,9710,9710,0
|
|
20231101,134500,329788740,9710,9710,9710,9710,0
|
|
20231101,134400,329788740,9710,9710,9710,9710,153
|
|
20231101,134300,328303110,9750,9740,9750,9740,10
|
|
20231101,134200,328205670,9720,9720,9720,9720,101
|
|
20231101,134100,327223950,9710,9710,9710,9710,0
|
|
20231101,134000,327223950,9710,9710,9710,9710,1
|
|
20231101,133900,327214240,9720,9720,9760,9720,117
|
|
20231101,133800,326076600,9730,9730,9730,9730,42
|
|
20231101,133700,325667940,9740,9770,9770,9740,59
|
|
20231101,133600,325093190,9770,9760,9770,9760,10
|
|
20231101,133500,324995510,9770,9720,9770,9720,172
|
|
20231101,133400,323321270,9760,9750,9760,9750,25
|
|
20231101,133300,323077320,9760,9760,9760,9760,10
|
|
20231101,133200,322979720,9770,9770,9770,9770,0
|
|
20231101,133100,322979720,9770,9770,9770,9770,18
|
|
20231101,133000,322803860,9770,9770,9770,9770,0
|
|
20231101,132900,322803860,9770,9720,9770,9710,510
|
|
20231101,132800,317851150,9710,9770,9770,9710,138
|
|
20231101,132700,316509950,9750,9770,9770,9750,191
|
|
20231101,132600,314646590,9770,9770,9770,9740,16
|
|
20231101,132500,314490390,9750,9750,9770,9750,560
|
|
20231101,132400,309027630,9740,9670,9740,9670,9169
|
|
20231101,132300,219998790,9670,9660,9670,9660,582
|
|
20231101,132200,214374300,9660,9660,9660,9660,278
|
|
20231101,132100,211688820,9670,9670,9670,9670,0
|
|
20231101,132000,211688820,9670,9670,9670,9670,25
|
|
20231101,131900,211447070,9670,9660,9670,9660,682
|
|
20231101,131800,204858850,9670,9670,9670,9670,40
|
|
20231101,131700,204472050,9650,9660,9660,9650,349
|
|
20231101,131600,201100950,9660,9660,9660,9660,0
|
|
20231101,131500,201100950,9660,9660,9660,9660,300
|
|
20231101,131400,198202950,9650,9650,9650,9650,60
|
|
20231101,131300,197623950,9660,9660,9660,9660,395
|
|
20231101,131200,193808250,9660,9660,9660,9660,25
|
|
20231101,131100,193566750,9660,9660,9660,9660,268
|
|
20231101,131000,190977870,9660,9660,9660,9660,125
|
|
20231101,130900,189770370,9640,9640,9640,9640,0
|
|
20231101,130800,189770370,9640,9640,9640,9640,20
|
|
20231101,130700,189577570,9640,9640,9640,9640,0
|
|
20231101,130600,189577570,9640,9640,9640,9640,26
|
|
20231101,130500,189326930,9650,9670,9670,9650,87
|
|
20231101,130400,188486880,9670,9670,9670,9670,0
|
|
20231101,130300,188486880,9670,9670,9670,9660,25
|
|
20231101,130200,188245220,9660,9660,9670,9660,633
|
|
20231101,130100,182130130,9660,9660,9660,9660,399
|
|
20231101,130000,178275790,9660,9660,9660,9660,126
|
|
20231101,125900,177058630,9660,9660,9660,9660,0
|
|
20231101,125800,177058630,9660,9660,9660,9660,0
|
|
20231101,125700,177058630,9660,9660,9660,9660,44
|
|
20231101,125600,176633590,9670,9670,9670,9670,0
|
|
20231101,125500,176633590,9670,9670,9670,9670,13
|
|
20231101,125400,176507880,9660,9660,9660,9660,70
|
|
20231101,125300,175831680,9670,9670,9670,9670,10
|
|
20231101,125200,175734980,9660,9660,9660,9660,0
|
|
20231101,125100,175734980,9660,9670,9670,9660,361
|
|
20231101,125000,172247430,9670,9670,9670,9670,26
|
|
20231101,124900,171996010,9660,9660,9660,9660,100
|
|
20231101,124800,171030010,9670,9670,9670,9670,30
|
|
20231101,124700,170739910,9670,9670,9670,9670,0
|
|
20231101,124600,170739910,9670,9670,9670,9670,53
|
|
20231101,124500,170227400,9670,9670,9670,9670,0
|
|
20231101,124400,170227400,9670,9670,9670,9670,100
|
|
20231101,124300,169260400,9670,9670,9670,9670,25
|
|
20231101,124200,169018650,9660,9660,9660,9660,50
|
|
20231101,124100,168535650,9660,9660,9660,9660,118
|
|
20231101,124000,167395770,9650,9640,9650,9640,1340
|
|
20231101,123900,154474700,9640,9640,9640,9640,0
|
|
20231101,123800,154474700,9640,9640,9640,9640,30
|
|
20231101,123700,154185500,9640,9640,9640,9640,0
|
|
20231101,123600,154185500,9640,9640,9640,9640,25
|
|
20231101,123500,153944500,9640,9640,9640,9640,51
|
|
20231101,123400,153452860,9640,9640,9640,9640,30
|
|
20231101,123300,153163660,9640,9640,9640,9640,0
|
|
20231101,123200,153163660,9640,9640,9640,9640,30
|
|
20231101,123100,152874460,9640,9640,9640,9640,27
|
|
20231101,123000,152614180,9640,9640,9640,9640,336
|
|
20231101,122900,149375140,9640,9640,9640,9640,0
|
|
20231101,122800,149375140,9640,9640,9640,9640,25
|
|
20231101,122700,149134140,9640,9640,9640,9640,0
|
|
20231101,122600,149134140,9640,9640,9640,9640,1
|
|
20231101,122500,149124500,9620,9630,9640,9620,138
|
|
20231101,122400,147796340,9630,9630,9630,9630,0
|
|
20231101,122300,147796340,9630,9630,9630,9630,0
|
|
20231101,122200,147796340,9630,9630,9630,9630,58
|
|
20231101,122100,147237800,9630,9630,9630,9630,50
|
|
20231101,122000,146756300,9630,9630,9630,9630,0
|
|
20231101,121900,146756300,9630,9630,9630,9630,31
|
|
20231101,121800,146457770,9630,9630,9630,9630,30
|
|
20231101,121700,146168870,9630,9630,9630,9630,0
|
|
20231101,121600,146168870,9630,9630,9630,9630,0
|
|
20231101,121500,146168870,9630,9630,9630,9630,0
|
|
20231101,121400,146168870,9630,9630,9630,9630,25
|
|
20231101,121300,145928120,9610,9610,9610,9610,39
|
|
20231101,121200,145553330,9610,9610,9610,9610,178
|
|
20231101,121100,143842750,9620,9620,9620,9620,0
|
|
20231101,121000,143842750,9620,9620,9620,9620,0
|
|
20231101,120900,143842750,9620,9620,9620,9620,0
|
|
20231101,120800,143842750,9620,9620,9620,9620,88
|
|
20231101,120700,142996190,9630,9630,9630,9630,31
|
|
20231101,120600,142697660,9630,9630,9630,9630,25
|
|
20231101,120500,142456910,9630,9630,9630,9630,54
|
|
20231101,120400,141936890,9620,9620,9620,9620,0
|
|
20231101,120300,141936890,9620,9620,9620,9620,0
|
|
20231101,120200,141936890,9620,9620,9620,9620,0
|
|
20231101,120100,141936890,9620,9620,9620,9620,0
|
|
20231101,120000,141936890,9620,9620,9620,9620,45
|
|
20231101,115900,141503990,9630,9630,9630,9630,25
|
|
20231101,115800,141263240,9620,9620,9620,9620,78
|
|
20231101,115700,140512880,9630,9630,9630,9630,0
|
|
20231101,115600,140512880,9630,9630,9630,9630,202
|
|
20231101,115500,138567620,9640,9630,9640,9630,13
|
|
20231101,115400,138442310,9640,9640,9640,9640,13
|
|
20231101,115300,138316990,9640,9640,9640,9640,18
|
|
20231101,115200,138143470,9630,9630,9630,9630,0
|
|
20231101,115100,138143470,9630,9640,9640,9630,45
|
|
20231101,115000,137709910,9630,9630,9630,9630,0
|
|
20231101,114900,137709910,9630,9640,9640,9630,87
|
|
20231101,114800,136871800,9640,9640,9640,9640,200
|
|
20231101,114700,134943800,9640,9640,9640,9640,0
|
|
20231101,114600,134943800,9640,9640,9640,9640,0
|
|
20231101,114500,134943800,9640,9640,9640,9640,0
|
|
20231101,114400,134943800,9640,9640,9640,9640,35
|
|
20231101,114300,134606400,9640,9640,9640,9640,0
|
|
20231101,114200,134606400,9640,9640,9640,9640,0
|
|
20231101,114100,134606400,9640,9640,9640,9640,0
|
|
20231101,114000,134606400,9640,9640,9640,9640,26
|
|
20231101,113900,134355760,9640,9640,9640,9640,0
|
|
20231101,113800,134355760,9640,9640,9640,9640,0
|
|
20231101,113700,134355760,9640,9640,9640,9640,0
|
|
20231101,113600,134355760,9640,9640,9640,9640,0
|
|
20231101,113500,134355760,9640,9640,9640,9630,122
|
|
20231101,113400,133180570,9630,9630,9630,9630,0
|
|
20231101,113300,133180570,9630,9630,9630,9630,17
|
|
20231101,113200,133016860,9640,9640,9640,9640,0
|
|
20231101,113100,133016860,9640,9640,9640,9640,25
|
|
20231101,113000,132775860,9640,9640,9640,9640,7
|
|
20231101,112900,132708380,9650,9650,9650,9650,0
|
|
20231101,112800,132708380,9650,9650,9650,9650,0
|
|
20231101,112700,132708380,9650,9650,9650,9650,0
|
|
20231101,112600,132708380,9650,9650,9650,9650,24
|
|
20231101,112500,132476780,9650,9650,9650,9650,0
|
|
20231101,112400,132476780,9650,9630,9650,9630,2
|
|
20231101,112300,132457500,9630,9630,9630,9630,0
|
|
20231101,112200,132457500,9630,9630,9630,9630,0
|
|
20231101,112100,132457500,9630,9630,9630,9630,61
|
|
20231101,112000,131870070,9630,9640,9650,9630,35
|
|
20231101,111900,131532740,9630,9650,9650,9630,54
|
|
20231101,111800,131012190,9660,9660,9660,9660,0
|
|
20231101,111700,131012190,9660,9660,9660,9660,0
|
|
20231101,111600,131012190,9660,9660,9660,9660,770
|
|
20231101,111500,123573990,9660,9650,9660,9650,129
|
|
20231101,111400,122329010,9650,9630,9650,9630,166
|
|
20231101,111300,120730230,9630,9610,9630,9610,708
|
|
20231101,111200,113925310,9610,9610,9610,9610,0
|
|
20231101,111100,113925310,9610,9610,9610,9610,29
|
|
20231101,111000,113646620,9610,9610,9610,9610,8
|
|
20231101,110900,113569740,9600,9600,9600,9600,0
|
|
20231101,110800,113569740,9600,9600,9600,9600,0
|
|
20231101,110700,113569740,9600,9600,9600,9600,0
|
|
20231101,110600,113569740,9600,9600,9600,9600,212
|
|
20231101,110500,111534540,9600,9600,9600,9600,104
|
|
20231101,110400,110536140,9630,9630,9630,9630,0
|
|
20231101,110300,110536140,9630,9600,9630,9600,223
|
|
20231101,110200,108394410,9600,9600,9600,9590,114
|
|
20231101,110100,107300070,9630,9630,9630,9630,0
|
|
20231101,110000,107300070,9630,9630,9630,9630,1
|
|
20231101,105900,107290440,9600,9600,9600,9600,26
|
|
20231101,105800,107040840,9630,9630,9630,9630,1
|
|
20231101,105700,107031210,9610,9610,9610,9610,0
|
|
20231101,105600,107031210,9610,9630,9630,9610,66
|
|
20231101,105500,106396450,9630,9630,9630,9630,2
|
|
20231101,105400,106377190,9630,9630,9630,9630,4
|
|
20231101,105300,106338670,9630,9630,9630,9630,0
|
|
20231101,105200,106338670,9630,9630,9630,9630,4
|
|
20231101,105100,106300150,9640,9640,9640,9640,1
|
|
20231101,105000,106290510,9610,9630,9640,9610,285
|
|
20231101,104900,103546120,9630,9630,9630,9630,78
|
|
20231101,104800,102794980,9640,9640,9640,9630,226
|
|
20231101,104700,100617500,9660,9660,9660,9660,0
|
|
20231101,104600,100617500,9660,9660,9660,9650,38
|
|
20231101,104500,100250630,9650,9660,9660,9650,21
|
|
20231101,104400,100047960,9660,9660,9660,9660,0
|
|
20231101,104300,100047960,9660,9660,9660,9660,0
|
|
20231101,104200,100047960,9660,9660,9660,9660,25
|
|
20231101,104100,99806460,9660,9660,9660,9660,0
|
|
20231101,104000,99806460,9660,9660,9660,9660,26
|
|
20231101,103900,99555300,9660,9660,9660,9660,11
|
|
20231101,103800,99449040,9670,9670,9670,9670,0
|
|
20231101,103700,99449040,9670,9660,9670,9660,113
|
|
20231101,103600,98357250,9660,9660,9660,9660,20
|
|
20231101,103500,98164050,9660,9660,9660,9660,1
|
|
20231101,103400,98154390,9660,9630,9660,9630,149
|
|
20231101,103300,96719000,9630,9630,9630,9630,26
|
|
20231101,103200,96468620,9630,9620,9630,9620,23
|
|
20231101,103100,96247200,9630,9630,9630,9630,104
|
|
20231101,103000,95245680,9630,9630,9630,9630,86
|
|
20231101,102900,94417500,9660,9660,9660,9660,0
|
|
20231101,102800,94417500,9660,9660,9660,9660,0
|
|
20231101,102700,94417500,9660,9660,9660,9660,0
|
|
20231101,102600,94417500,9660,9660,9660,9660,0
|
|
20231101,102500,94417500,9660,9640,9660,9640,238
|
|
20231101,102400,92118750,9660,9640,9660,9640,9
|
|
20231101,102300,92031930,9630,9630,9630,9630,100
|
|
20231101,102200,91068930,9660,9630,9660,9630,384
|
|
20231101,102100,87361620,9630,9630,9630,9630,49
|
|
20231101,102000,86889750,9660,9630,9660,9610,2285
|
|
20231101,101900,64878830,9610,9610,9610,9610,20
|
|
20231101,101800,64686630,9630,9630,9630,9630,0
|
|
20231101,101700,64686630,9630,9610,9630,9610,36
|
|
20231101,101600,64340050,9610,9610,9610,9610,35
|
|
20231101,101500,64003700,9630,9630,9630,9630,0
|
|
20231101,101400,64003700,9630,9630,9630,9630,27
|
|
20231101,101300,63743690,9630,9630,9630,9630,56
|
|
20231101,101200,63204410,9630,9630,9630,9630,0
|
|
20231101,101100,63204410,9630,9630,9630,9630,17
|
|
20231101,101000,63040700,9610,9630,9630,9610,24
|
|
20231101,100900,62810040,9630,9630,9630,9630,24
|
|
20231101,100800,62578920,9630,9630,9630,9630,178
|
|
20231101,100700,60864780,9630,9630,9630,9630,30
|
|
20231101,100600,60575880,9630,9630,9630,9630,0
|
|
20231101,100500,60575880,9630,9630,9630,9630,1
|
|
20231101,100400,60566250,9630,9620,9630,9620,32
|
|
20231101,100300,60258310,9620,9620,9620,9620,8
|
|
20231101,100200,60181350,9630,9630,9630,9630,25
|
|
20231101,100100,59940600,9630,9620,9630,9620,7
|
|
20231101,100000,59873200,9620,9620,9620,9620,0
|
|
20231101,095900,59873200,9620,9620,9620,9620,30
|
|
20231101,095800,59584600,9630,9630,9630,9630,0
|
|
20231101,095700,59584600,9630,9630,9630,9630,0
|
|
20231101,095600,59584600,9630,9630,9630,9630,10
|
|
20231101,095500,59488300,9620,9620,9620,9620,0
|
|
20231101,095400,59488300,9620,9630,9630,9620,25
|
|
20231101,095300,59247560,9630,9630,9630,9630,0
|
|
20231101,095200,59247560,9630,9630,9630,9580,309
|
|
20231101,095100,56286380,9600,9600,9600,9600,21
|
|
20231101,095000,56084780,9640,9640,9640,9640,0
|
|
20231101,094900,56084780,9640,9640,9640,9640,0
|
|
20231101,094800,56084780,9640,9640,9640,9640,1
|
|
20231101,094700,56075140,9610,9610,9610,9610,50
|
|
20231101,094600,55594640,9600,9600,9600,9600,0
|
|
20231101,094500,55594640,9600,9600,9600,9600,59
|
|
20231101,094400,55028240,9640,9650,9650,9640,2
|
|
20231101,094300,55008950,9640,9650,9650,9610,102
|
|
20231101,094200,54028660,9650,9650,9650,9650,0
|
|
20231101,094100,54028660,9650,9650,9650,9650,0
|
|
20231101,094000,54028660,9650,9650,9650,9650,2
|
|
20231101,093900,54009360,9650,9650,9650,9650,44
|
|
20231101,093800,53584760,9610,9630,9630,9610,117
|
|
20231101,093700,52459700,9660,9670,9670,9660,29
|
|
20231101,093600,52179540,9640,9640,9640,9640,63
|
|
20231101,093500,51572220,9680,9680,9680,9680,30
|
|
20231101,093400,51281820,9680,9680,9680,9680,21
|
|
20231101,093300,51078540,9690,9690,9690,9690,12
|
|
20231101,093200,50962260,9690,9690,9690,9690,0
|
|
20231101,093100,50962260,9690,9690,9690,9690,59
|
|
20231101,093000,50390550,9690,9690,9690,9690,2
|
|
20231101,092900,50371170,9690,9690,9690,9690,16
|
|
20231101,092800,50216130,9680,9680,9680,9680,243
|
|
20231101,092700,47863890,9680,9680,9680,9680,0
|
|
20231101,092600,47863890,9680,9680,9680,9680,0
|
|
20231101,092500,47863890,9680,9680,9680,9660,11
|
|
20231101,092400,47757510,9680,9680,9680,9680,31
|
|
20231101,092300,47457430,9680,9680,9680,9680,24
|
|
20231101,092200,47225110,9680,9680,9680,9680,25
|
|
20231101,092100,46983110,9680,9680,9680,9680,11
|
|
20231101,092000,46876630,9680,9680,9680,9680,0
|
|
20231101,091900,46876630,9680,9680,9680,9680,26
|
|
20231101,091800,46624950,9680,9680,9680,9680,0
|
|
20231101,091700,46624950,9680,9680,9680,9680,0
|
|
20231101,091600,46624950,9680,9680,9680,9680,24
|
|
20231101,091500,46392630,9680,9680,9680,9680,10
|
|
20231101,091400,46295830,9680,9670,9680,9670,107
|
|
20231101,091300,45260080,9680,9680,9680,9680,1
|
|
20231101,091200,45250400,9610,9690,9690,9610,151
|
|
20231101,091100,43799210,9650,9590,9650,9570,863
|
|
20231101,091000,35510740,9600,9600,9600,9600,0
|
|
20231101,090900,35510740,9600,9590,9600,9540,75
|
|
20231101,090800,34793250,9600,9600,9600,9600,24
|
|
20231101,090700,34562850,9600,9530,9610,9450,2005
|
|
20231101,090600,15555280,9690,9600,9690,9590,187
|
|
20231101,090500,13759880,9590,9600,9600,9590,83
|
|
20231101,090400,12963480,9590,9590,9590,9590,0
|
|
20231101,090300,12963480,9590,9590,9590,9590,42
|
|
20231101,090200,12560700,9600,9630,9680,9600,187
|
|
20231101,090100,10763010,9740,9740,9740,9740,0
|
|
20231101,090000,10763010,9740,9750,9750,9510,1104
|