579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183600,351949820,9400,9400,9400,9400,1238
|
|
20231101,183500,351949820,9400,9400,9400,9400,0
|
|
20231101,183400,351949820,9400,9400,9400,9400,0
|
|
20231101,183300,351949820,9400,9400,9400,9400,0
|
|
20231101,183200,351949820,9400,9400,9400,9400,0
|
|
20231101,183100,351949820,9400,9400,9400,9400,0
|
|
20231101,183000,351949820,9400,9400,9400,9400,0
|
|
20231101,182900,351949820,9400,9400,9400,9400,0
|
|
20231101,182800,351949820,9400,9400,9400,9400,0
|
|
20231101,182700,351949820,9400,9400,9400,9400,0
|
|
20231101,182600,351949820,9400,9400,9400,9400,0
|
|
20231101,182500,351949820,9400,9400,9400,9400,0
|
|
20231101,182400,351949820,9400,9400,9400,9400,0
|
|
20231101,182300,351949820,9400,9400,9400,9400,0
|
|
20231101,182200,351949820,9400,9400,9400,9400,0
|
|
20231101,182100,351949820,9400,9400,9400,9400,0
|
|
20231101,182000,351949820,9400,9400,9400,9400,0
|
|
20231101,181900,351949820,9400,9400,9400,9400,0
|
|
20231101,181800,351949820,9400,9400,9400,9400,0
|
|
20231101,181700,351949820,9400,9400,9400,9400,0
|
|
20231101,181600,351949820,9400,9400,9400,9400,0
|
|
20231101,181500,351949820,9400,9400,9400,9400,0
|
|
20231101,181400,351949820,9400,9400,9400,9400,0
|
|
20231101,181300,351949820,9400,9400,9400,9400,0
|
|
20231101,181200,351949820,9400,9400,9400,9400,0
|
|
20231101,181100,351949820,9400,9400,9400,9400,0
|
|
20231101,181000,351949820,9400,9400,9400,9400,0
|
|
20231101,180900,351949820,9400,9400,9400,9400,0
|
|
20231101,180800,351949820,9400,9400,9400,9400,0
|
|
20231101,180700,351949820,9400,9400,9400,9400,0
|
|
20231101,180600,351949820,9400,9400,9400,9400,1238
|
|
20231101,180500,351949820,9400,9400,9400,9400,0
|
|
20231101,180400,351949820,9400,9400,9400,9400,0
|
|
20231101,180300,351949820,9400,9400,9400,9400,0
|
|
20231101,180200,351949820,9400,9400,9400,9400,0
|
|
20231101,180100,351949820,9400,9400,9400,9400,0
|
|
20231101,180000,351949820,9400,9400,9400,9400,0
|
|
20231101,175900,351949820,9400,9400,9400,9400,0
|
|
20231101,175800,351949820,9400,9400,9400,9400,0
|
|
20231101,175700,351949820,9400,9400,9400,9400,0
|
|
20231101,175600,351949820,9400,9400,9400,9400,0
|
|
20231101,175500,351949820,9400,9400,9400,9400,0
|
|
20231101,175400,351949820,9400,9400,9400,9400,0
|
|
20231101,175300,351949820,9400,9400,9400,9400,0
|
|
20231101,175200,351949820,9400,9400,9400,9400,0
|
|
20231101,175100,351949820,9400,9400,9400,9400,0
|
|
20231101,175000,351949820,9400,9400,9400,9400,0
|
|
20231101,174900,351949820,9400,9400,9400,9400,0
|
|
20231101,174800,351949820,9400,9400,9400,9400,0
|
|
20231101,174700,351949820,9400,9400,9400,9400,0
|
|
20231101,174600,351949820,9400,9400,9400,9400,0
|
|
20231101,174500,351949820,9400,9400,9400,9400,0
|
|
20231101,174400,351949820,9400,9400,9400,9400,0
|
|
20231101,174300,351949820,9400,9400,9400,9400,0
|
|
20231101,174200,351949820,9400,9400,9400,9400,0
|
|
20231101,174100,351949820,9400,9400,9400,9400,0
|
|
20231101,174000,351949820,9400,9400,9400,9400,0
|
|
20231101,173900,351949820,9400,9400,9400,9400,0
|
|
20231101,173800,351949820,9400,9400,9400,9400,0
|
|
20231101,173700,351949820,9400,9400,9400,9400,0
|
|
20231101,173600,351949820,9400,9400,9400,9400,1238
|
|
20231101,173500,351949820,9400,9400,9400,9400,0
|
|
20231101,173400,351949820,9400,9400,9400,9400,0
|
|
20231101,173300,351949820,9400,9400,9400,9400,0
|
|
20231101,173200,351949820,9400,9400,9400,9400,0
|
|
20231101,173100,351949820,9400,9400,9400,9400,0
|
|
20231101,173000,351949820,9400,9400,9400,9400,0
|
|
20231101,172900,351949820,9400,9400,9400,9400,0
|
|
20231101,172800,351949820,9400,9400,9400,9400,0
|
|
20231101,172700,351949820,9400,9400,9400,9400,0
|
|
20231101,172600,351949820,9400,9400,9400,9400,0
|
|
20231101,172500,351949820,9400,9400,9400,9400,0
|
|
20231101,172400,351949820,9400,9400,9400,9400,0
|
|
20231101,172300,351949820,9400,9400,9400,9400,0
|
|
20231101,172200,351949820,9400,9400,9400,9400,0
|
|
20231101,172100,351949820,9400,9400,9400,9400,0
|
|
20231101,172000,351949820,9400,9400,9400,9400,0
|
|
20231101,171900,351949820,9400,9400,9400,9400,0
|
|
20231101,171800,351949820,9400,9400,9400,9400,0
|
|
20231101,171700,351949820,9400,9400,9400,9400,0
|
|
20231101,171600,351949820,9400,9400,9400,9400,0
|
|
20231101,171500,351949820,9400,9400,9400,9400,0
|
|
20231101,171400,351949820,9400,9400,9400,9400,0
|
|
20231101,171300,351949820,9400,9400,9400,9400,0
|
|
20231101,171200,351949820,9400,9400,9400,9400,0
|
|
20231101,171100,351949820,9400,9400,9400,9400,0
|
|
20231101,171000,351949820,9400,9400,9400,9400,0
|
|
20231101,170900,351949820,9400,9400,9400,9400,0
|
|
20231101,170800,351949820,9400,9400,9400,9400,0
|
|
20231101,170700,351949820,9400,9400,9400,9400,0
|
|
20231101,170600,351949820,9400,9400,9400,9400,1238
|
|
20231101,170500,351949820,9400,9400,9400,9400,0
|
|
20231101,170400,351949820,9400,9400,9400,9400,0
|
|
20231101,170300,351949820,9400,9400,9400,9400,0
|
|
20231101,170200,351949820,9400,9400,9400,9400,0
|
|
20231101,170100,351949820,9400,9400,9400,9400,0
|
|
20231101,170000,351949820,9400,9400,9400,9400,0
|
|
20231101,165900,351949820,9400,9400,9400,9400,0
|
|
20231101,165800,351949820,9400,9400,9400,9400,0
|
|
20231101,165700,351949820,9400,9400,9400,9400,0
|
|
20231101,165600,351949820,9400,9400,9400,9400,0
|
|
20231101,165500,351949820,9400,9400,9400,9400,0
|
|
20231101,165400,351949820,9400,9400,9400,9400,0
|
|
20231101,165300,351949820,9400,9400,9400,9400,0
|
|
20231101,165200,351949820,9400,9400,9400,9400,0
|
|
20231101,165100,351949820,9400,9400,9400,9400,0
|
|
20231101,165000,351949820,9400,9400,9400,9400,0
|
|
20231101,164900,351949820,9400,9400,9400,9400,0
|
|
20231101,164800,351949820,9400,9400,9400,9400,0
|
|
20231101,164700,351949820,9400,9400,9400,9400,0
|
|
20231101,164600,351949820,9400,9400,9400,9400,0
|
|
20231101,164500,351949820,9400,9400,9400,9400,0
|
|
20231101,164400,351949820,9400,9400,9400,9400,0
|
|
20231101,164300,351949820,9400,9400,9400,9400,0
|
|
20231101,164200,351949820,9400,9400,9400,9400,0
|
|
20231101,164100,351949820,9400,9400,9400,9400,0
|
|
20231101,164000,351949820,9400,9400,9400,9400,0
|
|
20231101,163900,351949820,9400,9400,9400,9400,0
|
|
20231101,163800,351949820,9400,9400,9400,9400,0
|
|
20231101,163700,351949820,9400,9400,9400,9400,0
|
|
20231101,163600,351949820,9400,9400,9400,9400,1238
|
|
20231101,163500,351949820,9400,9400,9400,9400,0
|
|
20231101,163400,351949820,9400,9400,9400,9400,0
|
|
20231101,163300,351949820,9400,9400,9400,9400,0
|
|
20231101,163200,351949820,9400,9400,9400,9400,0
|
|
20231101,163100,351949820,9400,9400,9400,9400,0
|
|
20231101,163000,351949820,9400,9400,9400,9400,0
|
|
20231101,162900,351949820,9400,9400,9400,9400,0
|
|
20231101,162800,351949820,9400,9400,9400,9400,0
|
|
20231101,162700,351949820,9400,9400,9400,9400,0
|
|
20231101,162600,351949820,9400,9400,9400,9400,0
|
|
20231101,162500,351949820,9400,9400,9400,9400,0
|
|
20231101,162400,351949820,9400,9400,9400,9400,0
|
|
20231101,162300,351949820,9400,9400,9400,9400,0
|
|
20231101,162200,351949820,9400,9400,9400,9400,0
|
|
20231101,162100,351949820,9400,9400,9400,9400,0
|
|
20231101,162000,351949820,9400,9400,9400,9400,0
|
|
20231101,161900,351949820,9400,9400,9400,9400,0
|
|
20231101,161800,351949820,9400,9400,9400,9400,0
|
|
20231101,161700,351949820,9400,9400,9400,9400,0
|
|
20231101,161600,351949820,9400,9400,9400,9400,0
|
|
20231101,161500,351949820,9400,9400,9400,9400,0
|
|
20231101,161400,351949820,9400,9400,9400,9400,0
|
|
20231101,161300,351949820,9400,9400,9400,9400,0
|
|
20231101,161200,351949820,9400,9400,9400,9400,0
|
|
20231101,161100,351949820,9400,9400,9400,9400,0
|
|
20231101,161000,351949820,9400,9400,9400,9400,0
|
|
20231101,160900,351949820,9400,9400,9400,9400,0
|
|
20231101,160800,351949820,9400,9400,9400,9400,0
|
|
20231101,160700,351949820,9400,9400,9400,9400,0
|
|
20231101,160600,351949820,9400,9400,9400,9400,1238
|
|
20231101,160500,351949820,9400,9400,9400,9400,0
|
|
20231101,160400,351949820,9400,9400,9400,9400,0
|
|
20231101,160300,351949820,9400,9400,9400,9400,0
|
|
20231101,160200,351949820,9400,9400,9400,9400,0
|
|
20231101,160100,351949820,9400,9400,9400,9400,0
|
|
20231101,160000,351949820,9400,9400,9400,9400,0
|
|
20231101,155900,351949820,9400,9400,9400,9400,0
|
|
20231101,155800,351949820,9400,9400,9400,9400,0
|
|
20231101,155700,351949820,9400,9400,9400,9400,0
|
|
20231101,155600,351949820,9400,9400,9400,9400,0
|
|
20231101,155500,351949820,9400,9400,9400,9400,0
|
|
20231101,155400,351949820,9400,9400,9400,9400,0
|
|
20231101,155300,351949820,9400,9400,9400,9400,0
|
|
20231101,155200,351949820,9400,9400,9400,9400,0
|
|
20231101,155100,351949820,9400,9400,9400,9400,0
|
|
20231101,155000,351949820,9400,9400,9400,9400,0
|
|
20231101,154900,351949820,9400,9400,9400,9400,0
|
|
20231101,154800,351949820,9400,9400,9400,9400,0
|
|
20231101,154700,351949820,9400,9400,9400,9400,0
|
|
20231101,154600,351949820,9400,9400,9400,9400,0
|
|
20231101,154500,351949820,9400,9400,9400,9400,0
|
|
20231101,154400,351949820,9400,9400,9400,9400,0
|
|
20231101,154300,351949820,9400,9400,9400,9400,0
|
|
20231101,154200,351949820,9400,9400,9400,9400,0
|
|
20231101,154100,351949820,9400,9400,9400,9400,0
|
|
20231101,154000,351949820,9400,9400,9400,9400,0
|
|
20231101,153900,351949820,9400,9400,9400,9400,0
|
|
20231101,153800,351949820,9400,9400,9400,9400,0
|
|
20231101,153700,351949820,9400,9400,9400,9400,0
|
|
20231101,153600,351949820,9400,9400,9400,9400,1238
|
|
20231101,153500,351949820,9400,9400,9400,9400,0
|
|
20231101,153400,351949820,9400,9400,9400,9400,0
|
|
20231101,153300,351949820,9400,9400,9400,9400,0
|
|
20231101,153200,351949820,9400,9400,9400,9400,0
|
|
20231101,153100,351949820,9400,9400,9400,9400,0
|
|
20231101,153000,351949820,9400,9400,9400,9400,1238
|
|
20231101,152900,340312620,9380,9380,9380,9380,0
|
|
20231101,152800,340312620,9380,9380,9380,9380,0
|
|
20231101,152700,340312620,9380,9380,9380,9380,0
|
|
20231101,152600,340312620,9380,9380,9380,9380,0
|
|
20231101,152500,340312620,9380,9380,9380,9380,0
|
|
20231101,152400,340312620,9380,9380,9380,9380,0
|
|
20231101,152300,340312620,9380,9380,9380,9380,0
|
|
20231101,152200,340312620,9380,9380,9380,9380,0
|
|
20231101,152100,340312620,9380,9380,9380,9380,0
|
|
20231101,152000,340312620,9380,9380,9380,9380,0
|
|
20231101,151900,340312620,9380,9380,9380,9380,0
|
|
20231101,151800,340312620,9380,9380,9380,9380,0
|
|
20231101,151700,340312620,9380,9380,9380,9380,106
|
|
20231101,151600,339318340,9340,9390,9390,9340,155
|
|
20231101,151500,337870590,9340,9340,9340,9340,0
|
|
20231101,151400,337870590,9340,9340,9340,9330,846
|
|
20231101,151300,329974220,9340,9340,9340,9340,620
|
|
20231101,151200,324183420,9340,9340,9340,9340,43
|
|
20231101,151100,323781800,9340,9340,9340,9340,0
|
|
20231101,151000,323781800,9340,9350,9350,9340,160
|
|
20231101,150900,322286800,9340,9340,9340,9340,1
|
|
20231101,150800,322277460,9340,9340,9340,9340,0
|
|
20231101,150700,322277460,9340,9390,9390,9340,201
|
|
20231101,150600,320400070,9340,9370,9370,9340,2242
|
|
20231101,150500,299445670,9410,9410,9410,9410,0
|
|
20231101,150400,299445670,9410,9410,9410,9410,0
|
|
20231101,150300,299445670,9410,9410,9410,9410,30
|
|
20231101,150200,299163370,9370,9370,9370,9370,200
|
|
20231101,150100,297289370,9360,9360,9360,9360,0
|
|
20231101,150000,297289370,9360,9360,9360,9360,0
|
|
20231101,145900,297289370,9360,9410,9420,9360,383
|
|
20231101,145800,293684560,9420,9420,9420,9420,0
|
|
20231101,145700,293684560,9420,9380,9420,9350,1553
|
|
20231101,145600,279153950,9370,9370,9370,9370,0
|
|
20231101,145500,279153950,9370,9420,9420,9370,267
|
|
20231101,145400,276652110,9420,9420,9420,9420,0
|
|
20231101,145300,276652110,9420,9370,9420,9370,57
|
|
20231101,145200,276117970,9370,9370,9370,9370,0
|
|
20231101,145100,276117970,9370,9370,9370,9370,0
|
|
20231101,145000,276117970,9370,9370,9370,9370,71
|
|
20231101,144900,275452700,9370,9380,9380,9370,195
|
|
20231101,144800,273625540,9370,9370,9370,9370,0
|
|
20231101,144700,273625540,9370,9390,9390,9370,398
|
|
20231101,144600,269894060,9390,9390,9390,9390,93
|
|
20231101,144500,269020790,9390,9390,9390,9390,0
|
|
20231101,144400,269020790,9390,9390,9390,9390,0
|
|
20231101,144300,269020790,9390,9390,9390,9390,175
|
|
20231101,144200,267377540,9390,9390,9390,9390,0
|
|
20231101,144100,267377540,9390,9390,9390,9390,100
|
|
20231101,144000,266438540,9400,9400,9400,9400,0
|
|
20231101,143900,266438540,9400,9400,9400,9400,0
|
|
20231101,143800,266438540,9400,9400,9400,9400,11
|
|
20231101,143700,266335140,9420,9420,9420,9420,0
|
|
20231101,143600,266335140,9420,9420,9420,9420,0
|
|
20231101,143500,266335140,9420,9420,9420,9420,1
|
|
20231101,143400,266325720,9400,9400,9400,9400,2
|
|
20231101,143300,266306920,9400,9400,9400,9400,0
|
|
20231101,143200,266306920,9400,9400,9400,9400,0
|
|
20231101,143100,266306920,9400,9400,9400,9400,0
|
|
20231101,143000,266306920,9400,9400,9400,9400,1
|
|
20231101,142900,266297520,9400,9400,9400,9400,19
|
|
20231101,142800,266118920,9400,9400,9400,9400,1
|
|
20231101,142700,266109520,9400,9400,9400,9400,2
|
|
20231101,142600,266090720,9400,9410,9410,9400,747
|
|
20231101,142500,259068280,9410,9410,9410,9410,54
|
|
20231101,142400,258560140,9410,9410,9410,9410,0
|
|
20231101,142300,258560140,9410,9410,9410,9410,0
|
|
20231101,142200,258560140,9410,9410,9410,9410,0
|
|
20231101,142100,258560140,9410,9410,9410,9410,0
|
|
20231101,142000,258560140,9410,9410,9410,9410,0
|
|
20231101,141900,258560140,9410,9410,9410,9410,0
|
|
20231101,141800,258560140,9410,9420,9420,9410,401
|
|
20231101,141700,254786720,9420,9420,9420,9420,0
|
|
20231101,141600,254786720,9420,9420,9420,9420,0
|
|
20231101,141500,254786720,9420,9420,9420,9420,116
|
|
20231101,141400,253694000,9440,9440,9440,9440,5
|
|
20231101,141300,253646800,9430,9430,9430,9430,14
|
|
20231101,141200,253514780,9430,9430,9430,9430,0
|
|
20231101,141100,253514780,9430,9430,9430,9430,3
|
|
20231101,141000,253486490,9430,9430,9430,9430,3
|
|
20231101,140900,253458200,9420,9420,9420,9420,0
|
|
20231101,140800,253458200,9420,9420,9420,9420,0
|
|
20231101,140700,253458200,9420,9420,9420,9420,0
|
|
20231101,140600,253458200,9420,9420,9420,9420,100
|
|
20231101,140500,252516200,9420,9420,9420,9420,0
|
|
20231101,140400,252516200,9420,9420,9420,9420,29
|
|
20231101,140300,252243020,9440,9440,9440,9440,0
|
|
20231101,140200,252243020,9440,9440,9440,9440,0
|
|
20231101,140100,252243020,9440,9440,9440,9440,0
|
|
20231101,140000,252243020,9440,9420,9440,9420,103
|
|
20231101,135900,251272700,9440,9440,9440,9440,0
|
|
20231101,135800,251272700,9440,9440,9440,9440,5
|
|
20231101,135700,251225500,9440,9440,9440,9440,0
|
|
20231101,135600,251225500,9440,9440,9440,9440,0
|
|
20231101,135500,251225500,9440,9440,9440,9440,0
|
|
20231101,135400,251225500,9440,9440,9440,9440,0
|
|
20231101,135300,251225500,9440,9440,9440,9440,10
|
|
20231101,135200,251131100,9440,9440,9440,9440,0
|
|
20231101,135100,251131100,9440,9440,9440,9440,0
|
|
20231101,135000,251131100,9440,9440,9440,9440,0
|
|
20231101,134900,251131100,9440,9440,9440,9440,0
|
|
20231101,134800,251131100,9440,9440,9440,9440,0
|
|
20231101,134700,251131100,9440,9440,9440,9440,6
|
|
20231101,134600,251074460,9420,9420,9420,9420,0
|
|
20231101,134500,251074460,9420,9420,9420,9420,0
|
|
20231101,134400,251074460,9420,9420,9420,9420,0
|
|
20231101,134300,251074460,9420,9420,9420,9420,0
|
|
20231101,134200,251074460,9420,9420,9420,9420,0
|
|
20231101,134100,251074460,9420,9420,9420,9420,0
|
|
20231101,134000,251074460,9420,9420,9420,9420,3
|
|
20231101,133900,251046200,9440,9440,9440,9440,0
|
|
20231101,133800,251046200,9440,9440,9440,9440,2
|
|
20231101,133700,251027320,9420,9420,9420,9420,1
|
|
20231101,133600,251017900,9430,9430,9430,9430,255
|
|
20231101,133500,248613250,9450,9450,9450,9450,0
|
|
20231101,133400,248613250,9450,9450,9450,9450,1
|
|
20231101,133300,248603800,9450,9450,9450,9450,0
|
|
20231101,133200,248603800,9450,9450,9450,9450,0
|
|
20231101,133100,248603800,9450,9450,9450,9450,1
|
|
20231101,133000,248594350,9450,9450,9450,9450,0
|
|
20231101,132900,248594350,9450,9450,9450,9450,0
|
|
20231101,132800,248594350,9450,9450,9450,9450,1
|
|
20231101,132700,248584900,9430,9430,9430,9430,0
|
|
20231101,132600,248584900,9430,9430,9430,9430,0
|
|
20231101,132500,248584900,9430,9430,9430,9430,101
|
|
20231101,132400,247632470,9470,9470,9470,9470,1
|
|
20231101,132300,247623000,9480,9480,9480,9480,1
|
|
20231101,132200,247613520,9470,9420,9470,9420,2294
|
|
20231101,132100,225960930,9420,9420,9420,9420,10
|
|
20231101,132000,225866730,9420,9420,9420,9420,36
|
|
20231101,131900,225527610,9420,9420,9420,9420,3
|
|
20231101,131800,225499350,9420,9420,9420,9420,0
|
|
20231101,131700,225499350,9420,9420,9420,9420,0
|
|
20231101,131600,225499350,9420,9420,9420,9420,0
|
|
20231101,131500,225499350,9420,9420,9420,9420,0
|
|
20231101,131400,225499350,9420,9420,9420,9420,0
|
|
20231101,131300,225499350,9420,9420,9420,9420,3
|
|
20231101,131200,225471090,9420,9420,9420,9420,0
|
|
20231101,131100,225471090,9420,9420,9420,9420,0
|
|
20231101,131000,225471090,9420,9420,9420,9420,73
|
|
20231101,130900,224783430,9410,9410,9410,9410,3
|
|
20231101,130800,224755200,9410,9410,9410,9410,131
|
|
20231101,130700,223522490,9410,9410,9410,9410,21
|
|
20231101,130600,223324880,9410,9410,9410,9410,0
|
|
20231101,130500,223324880,9410,9410,9410,9410,410
|
|
20231101,130400,219466780,9410,9410,9410,9410,0
|
|
20231101,130300,219466780,9410,9410,9410,9410,0
|
|
20231101,130200,219466780,9410,9410,9410,9410,0
|
|
20231101,130100,219466780,9410,9410,9410,9410,0
|
|
20231101,130000,219466780,9410,9410,9410,9410,0
|
|
20231101,125900,219466780,9410,9410,9410,9410,56
|
|
20231101,125800,218939820,9420,9420,9420,9420,0
|
|
20231101,125700,218939820,9420,9420,9420,9420,0
|
|
20231101,125600,218939820,9420,9420,9420,9420,350
|
|
20231101,125500,215642820,9420,9420,9420,9420,0
|
|
20231101,125400,215642820,9420,9420,9420,9420,0
|
|
20231101,125300,215642820,9420,9420,9420,9420,0
|
|
20231101,125200,215642820,9420,9420,9420,9420,0
|
|
20231101,125100,215642820,9420,9420,9420,9420,71
|
|
20231101,125000,214974000,9430,9430,9430,9430,100
|
|
20231101,124900,214031000,9430,9430,9430,9430,9
|
|
20231101,124800,213946130,9420,9420,9420,9420,0
|
|
20231101,124700,213946130,9420,9420,9420,9420,1
|
|
20231101,124600,213936710,9420,9420,9420,9420,0
|
|
20231101,124500,213936710,9420,9420,9420,9420,0
|
|
20231101,124400,213936710,9420,9420,9420,9420,0
|
|
20231101,124300,213936710,9420,9420,9420,9420,21
|
|
20231101,124200,213738890,9420,9420,9420,9420,0
|
|
20231101,124100,213738890,9420,9420,9420,9420,0
|
|
20231101,124000,213738890,9420,9420,9420,9420,50
|
|
20231101,123900,213267890,9420,9420,9420,9420,50
|
|
20231101,123800,212796890,9430,9430,9430,9430,0
|
|
20231101,123700,212796890,9430,9430,9430,9430,0
|
|
20231101,123600,212796890,9430,9430,9430,9430,0
|
|
20231101,123500,212796890,9430,9430,9430,9430,0
|
|
20231101,123400,212796890,9430,9430,9430,9430,3
|
|
20231101,123300,212768600,9430,9430,9430,9430,18
|
|
20231101,123200,212598860,9410,9410,9410,9410,225
|
|
20231101,123100,210481610,9410,9410,9410,9410,0
|
|
20231101,123000,210481610,9410,9400,9410,9400,132
|
|
20231101,122900,209240560,9400,9400,9400,9400,73
|
|
20231101,122800,208554360,9400,9400,9400,9400,0
|
|
20231101,122700,208554360,9400,9400,9400,9400,100
|
|
20231101,122600,207614360,9390,9390,9390,9390,0
|
|
20231101,122500,207614360,9390,9390,9390,9390,172
|
|
20231101,122400,205999280,9390,9390,9390,9390,0
|
|
20231101,122300,205999280,9390,9390,9390,9390,0
|
|
20231101,122200,205999280,9390,9390,9390,9390,0
|
|
20231101,122100,205999280,9390,9390,9390,9390,0
|
|
20231101,122000,205999280,9390,9390,9390,9390,5
|
|
20231101,121900,205952330,9390,9390,9390,9390,0
|
|
20231101,121800,205952330,9390,9390,9390,9390,0
|
|
20231101,121700,205952330,9390,9400,9400,9390,295
|
|
20231101,121600,203179840,9410,9410,9410,9410,0
|
|
20231101,121500,203179840,9410,9410,9410,9410,0
|
|
20231101,121400,203179840,9410,9410,9410,9410,0
|
|
20231101,121300,203179840,9410,9410,9410,9410,100
|
|
20231101,121200,202238840,9410,9410,9410,9410,0
|
|
20231101,121100,202238840,9410,9410,9410,9410,0
|
|
20231101,121000,202238840,9410,9410,9410,9410,1
|
|
20231101,120900,202229430,9410,9410,9410,9410,0
|
|
20231101,120800,202229430,9410,9410,9410,9410,0
|
|
20231101,120700,202229430,9410,9410,9410,9410,180
|
|
20231101,120600,200535630,9430,9430,9430,9430,0
|
|
20231101,120500,200535630,9430,9430,9430,9430,0
|
|
20231101,120400,200535630,9430,9430,9430,9430,0
|
|
20231101,120300,200535630,9430,9430,9430,9430,0
|
|
20231101,120200,200535630,9430,9430,9430,9430,0
|
|
20231101,120100,200535630,9430,9420,9430,9420,217
|
|
20231101,120000,198489560,9420,9420,9420,9420,29
|
|
20231101,115900,198216380,9420,9420,9420,9420,1
|
|
20231101,115800,198206960,9420,9420,9420,9420,1
|
|
20231101,115700,198197540,9420,9420,9420,9420,2
|
|
20231101,115600,198178700,9410,9410,9410,9410,0
|
|
20231101,115500,198178700,9410,9410,9410,9410,1
|
|
20231101,115400,198169290,9410,9410,9410,9410,0
|
|
20231101,115300,198169290,9410,9410,9410,9410,0
|
|
20231101,115200,198169290,9410,9410,9410,9410,119
|
|
20231101,115100,197049500,9400,9400,9400,9400,10
|
|
20231101,115000,196955500,9400,9400,9400,9400,0
|
|
20231101,114900,196955500,9400,9400,9400,9400,0
|
|
20231101,114800,196955500,9400,9400,9400,9400,0
|
|
20231101,114700,196955500,9400,9400,9400,9400,0
|
|
20231101,114600,196955500,9400,9400,9400,9400,808
|
|
20231101,114500,189360300,9400,9400,9400,9400,0
|
|
20231101,114400,189360300,9400,9400,9400,9400,1
|
|
20231101,114300,189350900,9400,9400,9400,9400,0
|
|
20231101,114200,189350900,9400,9400,9400,9400,7
|
|
20231101,114100,189285100,9400,9400,9400,9400,0
|
|
20231101,114000,189285100,9400,9400,9400,9400,106
|
|
20231101,113900,188288700,9380,9380,9380,9380,0
|
|
20231101,113800,188288700,9380,9380,9380,9380,0
|
|
20231101,113700,188288700,9380,9380,9380,9380,3
|
|
20231101,113600,188260560,9370,9370,9370,9370,0
|
|
20231101,113500,188260560,9370,9370,9370,9370,0
|
|
20231101,113400,188260560,9370,9370,9370,9370,0
|
|
20231101,113300,188260560,9370,9370,9370,9370,0
|
|
20231101,113200,188260560,9370,9370,9370,9370,0
|
|
20231101,113100,188260560,9370,9370,9370,9370,0
|
|
20231101,113000,188260560,9370,9350,9370,9350,80
|
|
20231101,112900,187511340,9350,9350,9350,9350,1
|
|
20231101,112800,187501990,9330,9330,9330,9330,0
|
|
20231101,112700,187501990,9330,9330,9330,9330,0
|
|
20231101,112600,187501990,9330,9330,9330,9330,0
|
|
20231101,112500,187501990,9330,9330,9330,9330,0
|
|
20231101,112400,187501990,9330,9330,9330,9330,0
|
|
20231101,112300,187501990,9330,9330,9330,9330,0
|
|
20231101,112200,187501990,9330,9330,9330,9330,0
|
|
20231101,112100,187501990,9330,9340,9340,9330,206
|
|
20231101,112000,185578930,9340,9350,9350,9340,11
|
|
20231101,111900,185476180,9350,9350,9350,9350,0
|
|
20231101,111800,185476180,9350,9350,9350,9350,100
|
|
20231101,111700,184541180,9360,9370,9370,9360,102
|
|
20231101,111600,183586450,9370,9370,9370,9370,0
|
|
20231101,111500,183586450,9370,9370,9370,9370,5
|
|
20231101,111400,183539600,9340,9340,9340,9340,0
|
|
20231101,111300,183539600,9340,9340,9340,9340,0
|
|
20231101,111200,183539600,9340,9340,9340,9340,0
|
|
20231101,111100,183539600,9340,9340,9340,9340,79
|
|
20231101,111000,182801740,9360,9360,9360,9360,2
|
|
20231101,110900,182783020,9340,9350,9350,9340,191
|
|
20231101,110800,180999050,9350,9350,9350,9350,0
|
|
20231101,110700,180999050,9350,9360,9360,9350,5
|
|
20231101,110600,180952260,9360,9340,9360,9330,212
|
|
20231101,110500,178972430,9340,9350,9350,9340,210
|
|
20231101,110400,177008990,9360,9360,9360,9360,1
|
|
20231101,110300,176999630,9360,9360,9360,9360,16
|
|
20231101,110200,176849870,9360,9360,9360,9360,9
|
|
20231101,110100,176765630,9350,9350,9350,9350,23
|
|
20231101,110000,176550580,9360,9360,9360,9360,86
|
|
20231101,105900,175745620,9370,9380,9380,9370,231
|
|
20231101,105800,173581140,9370,9370,9370,9370,0
|
|
20231101,105700,173581140,9370,9370,9370,9370,0
|
|
20231101,105600,173581140,9370,9370,9370,9370,0
|
|
20231101,105500,173581140,9370,9400,9400,9370,961
|
|
20231101,105400,164559500,9410,9410,9410,9410,0
|
|
20231101,105300,164559500,9410,9410,9410,9410,0
|
|
20231101,105200,164559500,9410,9410,9410,9410,0
|
|
20231101,105100,164559500,9410,9410,9410,9410,0
|
|
20231101,105000,164559500,9410,9410,9410,9410,3
|
|
20231101,104900,164531270,9400,9400,9400,9400,5
|
|
20231101,104800,164484270,9410,9410,9410,9410,0
|
|
20231101,104700,164484270,9410,9410,9410,9410,0
|
|
20231101,104600,164484270,9410,9410,9410,9410,100
|
|
20231101,104500,163543270,9400,9400,9400,9400,0
|
|
20231101,104400,163543270,9400,9400,9400,9400,10
|
|
20231101,104300,163449270,9400,9400,9400,9400,0
|
|
20231101,104200,163449270,9400,9400,9400,9400,50
|
|
20231101,104100,162979270,9400,9400,9400,9400,24
|
|
20231101,104000,162753670,9400,9400,9400,9400,0
|
|
20231101,103900,162753670,9400,9400,9400,9400,1
|
|
20231101,103800,162744270,9400,9400,9400,9400,0
|
|
20231101,103700,162744270,9400,9400,9400,9400,10
|
|
20231101,103600,162650270,9390,9390,9390,9390,800
|
|
20231101,103500,155138270,9400,9400,9400,9400,0
|
|
20231101,103400,155138270,9400,9400,9400,9400,0
|
|
20231101,103300,155138270,9400,9400,9400,9400,0
|
|
20231101,103200,155138270,9400,9410,9410,9400,137
|
|
20231101,103100,153850420,9430,9430,9430,9430,0
|
|
20231101,103000,153850420,9430,9430,9430,9430,0
|
|
20231101,102900,153850420,9430,9430,9430,9430,0
|
|
20231101,102800,153850420,9430,9430,9430,9430,15
|
|
20231101,102700,153708970,9430,9430,9430,9430,0
|
|
20231101,102600,153708970,9430,9430,9430,9430,0
|
|
20231101,102500,153708970,9430,9430,9430,9430,0
|
|
20231101,102400,153708970,9430,9430,9430,9430,2
|
|
20231101,102300,153690110,9410,9410,9410,9410,0
|
|
20231101,102200,153690110,9410,9410,9410,9410,0
|
|
20231101,102100,153690110,9410,9410,9410,9410,1
|
|
20231101,102000,153680700,9430,9430,9430,9430,0
|
|
20231101,101900,153680700,9430,9430,9430,9430,71
|
|
20231101,101800,153011170,9430,9430,9430,9430,52
|
|
20231101,101700,152520810,9400,9400,9400,9400,0
|
|
20231101,101600,152520810,9400,9400,9400,9400,20
|
|
20231101,101500,152332810,9390,9390,9390,9390,0
|
|
20231101,101400,152332810,9390,9400,9400,9390,4200
|
|
20231101,101300,112880350,9400,9400,9400,9400,6
|
|
20231101,101200,112823950,9400,9400,9400,9400,0
|
|
20231101,101100,112823950,9400,9400,9400,9400,50
|
|
20231101,101000,112353950,9400,9410,9410,9400,19
|
|
20231101,100900,112175330,9400,9400,9400,9400,46
|
|
20231101,100800,111742930,9400,9410,9410,9400,117
|
|
20231101,100700,110642160,9420,9420,9420,9420,2
|
|
20231101,100600,110623320,9430,9430,9430,9430,0
|
|
20231101,100500,110623320,9430,9430,9430,9430,10
|
|
20231101,100400,110529020,9430,9410,9430,9410,11
|
|
20231101,100300,110425490,9410,9410,9410,9410,0
|
|
20231101,100200,110425490,9410,9410,9410,9410,0
|
|
20231101,100100,110425490,9410,9410,9410,9410,0
|
|
20231101,100000,110425490,9410,9410,9410,9410,0
|
|
20231101,095900,110425490,9410,9410,9410,9410,220
|
|
20231101,095800,108355290,9410,9430,9430,9410,446
|
|
20231101,095700,104158070,9450,9450,9450,9450,0
|
|
20231101,095600,104158070,9450,9450,9450,9450,0
|
|
20231101,095500,104158070,9450,9450,9450,9450,0
|
|
20231101,095400,104158070,9450,9450,9450,9450,4
|
|
20231101,095300,104120270,9450,9450,9450,9450,52
|
|
20231101,095200,103628870,9420,9420,9420,9420,0
|
|
20231101,095100,103628870,9420,9420,9420,9420,67
|
|
20231101,095000,102997730,9430,9450,9450,9430,98
|
|
20231101,094900,102073570,9430,9430,9430,9430,0
|
|
20231101,094800,102073570,9430,9440,9440,9430,35
|
|
20231101,094700,101743470,9430,9430,9430,9430,23
|
|
20231101,094600,101526580,9440,9440,9440,9440,0
|
|
20231101,094500,101526580,9440,9440,9440,9440,22
|
|
20231101,094400,101318900,9450,9450,9450,9450,1500
|
|
20231101,094300,87143900,9450,9450,9450,9450,5
|
|
20231101,094200,87096650,9450,9450,9450,9450,0
|
|
20231101,094100,87096650,9450,9440,9450,9440,50
|
|
20231101,094000,86624210,9440,9440,9440,9440,0
|
|
20231101,093900,86624210,9440,9440,9440,9440,17
|
|
20231101,093800,86463730,9440,9440,9440,9440,4
|
|
20231101,093700,86425970,9430,9430,9430,9430,1
|
|
20231101,093600,86416540,9430,9430,9430,9430,1
|
|
20231101,093500,86407110,9430,9430,9430,9430,0
|
|
20231101,093400,86407110,9430,9430,9430,9430,1
|
|
20231101,093300,86397680,9420,9430,9430,9420,615
|
|
20231101,093200,80604290,9440,9430,9440,9430,2
|
|
20231101,093100,80585420,9450,9450,9450,9450,0
|
|
20231101,093000,80585420,9450,9450,9450,9450,0
|
|
20231101,092900,80585420,9450,9450,9450,9450,0
|
|
20231101,092800,80585420,9450,9450,9450,9450,1
|
|
20231101,092700,80575970,9420,9420,9420,9420,0
|
|
20231101,092600,80575970,9420,9420,9420,9420,88
|
|
20231101,092500,79747010,9420,9420,9420,9420,0
|
|
20231101,092400,79747010,9420,9420,9420,9420,1
|
|
20231101,092300,79737590,9410,9420,9420,9410,1002
|
|
20231101,092200,70303770,9410,9410,9410,9410,0
|
|
20231101,092100,70303770,9410,9420,9420,9410,271
|
|
20231101,092000,67753420,9420,9420,9420,9420,4
|
|
20231101,091900,67715740,9420,9430,9430,9420,358
|
|
20231101,091800,64341260,9440,9500,9500,9440,201
|
|
20231101,091700,62443760,9510,9510,9510,9510,84
|
|
20231101,091600,61644920,9500,9430,9500,9430,1243
|
|
20231101,091500,49877220,9430,9410,9430,9390,171
|
|
20231101,091400,48267850,9410,9410,9410,9410,0
|
|
20231101,091300,48267850,9410,9410,9410,9410,3
|
|
20231101,091200,48239620,9420,9420,9420,9420,10
|
|
20231101,091100,48145420,9430,9390,9430,9390,217
|
|
20231101,091000,46104990,9390,9390,9390,9390,1
|
|
20231101,090900,46095600,9390,9390,9390,9390,3
|
|
20231101,090800,46067430,9400,9400,9400,9400,20
|
|
20231101,090700,45879430,9400,9440,9440,9400,2321
|
|
20231101,090600,23987190,9440,9450,9450,9440,1420
|
|
20231101,090500,10573470,9450,9450,9450,9450,153
|
|
20231101,090400,9127620,9460,9450,9470,9450,166
|
|
20231101,090300,7558810,9480,9490,9490,9480,42
|
|
20231101,090200,7160270,9490,9440,9490,9440,122
|
|
20231101,090100,6007490,9490,9490,9490,9490,13
|
|
20231101,090000,5884120,9500,9440,9500,9440,280
|