630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192700,512566380,6080,6080,6080,6080,2411
|
|
20231101,192600,512566380,6080,6080,6080,6080,0
|
|
20231101,192500,512566380,6080,6080,6080,6080,0
|
|
20231101,192400,512566380,6080,6080,6080,6080,0
|
|
20231101,192300,512566380,6080,6080,6080,6080,0
|
|
20231101,192200,512566380,6080,6080,6080,6080,0
|
|
20231101,192100,512566380,6080,6080,6080,6080,0
|
|
20231101,192000,512566380,6080,6080,6080,6080,0
|
|
20231101,191900,512566380,6080,6080,6080,6080,0
|
|
20231101,191800,512566380,6080,6080,6080,6080,0
|
|
20231101,191700,512566380,6080,6080,6080,6080,0
|
|
20231101,191600,512566380,6080,6080,6080,6080,0
|
|
20231101,191500,512566380,6080,6080,6080,6080,0
|
|
20231101,191400,512566380,6080,6080,6080,6080,0
|
|
20231101,191300,512566380,6080,6080,6080,6080,0
|
|
20231101,191200,512566380,6080,6080,6080,6080,0
|
|
20231101,191100,512566380,6080,6080,6080,6080,0
|
|
20231101,191000,512566380,6080,6080,6080,6080,0
|
|
20231101,190900,512566380,6080,6080,6080,6080,0
|
|
20231101,190800,512566380,6080,6080,6080,6080,0
|
|
20231101,190700,512566380,6080,6080,6080,6080,0
|
|
20231101,190600,512566380,6080,6080,6080,6080,0
|
|
20231101,190500,512566380,6080,6080,6080,6080,0
|
|
20231101,190400,512566380,6080,6080,6080,6080,0
|
|
20231101,190300,512566380,6080,6080,6080,6080,0
|
|
20231101,190200,512566380,6080,6080,6080,6080,0
|
|
20231101,190100,512566380,6080,6080,6080,6080,0
|
|
20231101,190000,512566380,6080,6080,6080,6080,0
|
|
20231101,185900,512566380,6080,6080,6080,6080,0
|
|
20231101,185800,512566380,6080,6080,6080,6080,0
|
|
20231101,185700,512566380,6080,6080,6080,6080,2411
|
|
20231101,185600,512566380,6080,6080,6080,6080,0
|
|
20231101,185500,512566380,6080,6080,6080,6080,0
|
|
20231101,185400,512566380,6080,6080,6080,6080,0
|
|
20231101,185300,512566380,6080,6080,6080,6080,0
|
|
20231101,185200,512566380,6080,6080,6080,6080,0
|
|
20231101,185100,512566380,6080,6080,6080,6080,0
|
|
20231101,185000,512566380,6080,6080,6080,6080,0
|
|
20231101,184900,512566380,6080,6080,6080,6080,0
|
|
20231101,184800,512566380,6080,6080,6080,6080,0
|
|
20231101,184700,512566380,6080,6080,6080,6080,0
|
|
20231101,184600,512566380,6080,6080,6080,6080,0
|
|
20231101,184500,512566380,6080,6080,6080,6080,0
|
|
20231101,184400,512566380,6080,6080,6080,6080,0
|
|
20231101,184300,512566380,6080,6080,6080,6080,0
|
|
20231101,184200,512566380,6080,6080,6080,6080,0
|
|
20231101,184100,512566380,6080,6080,6080,6080,0
|
|
20231101,184000,512566380,6080,6080,6080,6080,0
|
|
20231101,183900,512566380,6080,6080,6080,6080,0
|
|
20231101,183800,512566380,6080,6080,6080,6080,0
|
|
20231101,183700,512566380,6080,6080,6080,6080,0
|
|
20231101,183600,512566380,6080,6080,6080,6080,0
|
|
20231101,183500,512566380,6080,6080,6080,6080,0
|
|
20231101,183400,512566380,6080,6080,6080,6080,0
|
|
20231101,183300,512566380,6080,6080,6080,6080,0
|
|
20231101,183200,512566380,6080,6080,6080,6080,0
|
|
20231101,183100,512566380,6080,6080,6080,6080,0
|
|
20231101,183000,512566380,6080,6080,6080,6080,0
|
|
20231101,182900,512566380,6080,6080,6080,6080,0
|
|
20231101,182800,512566380,6080,6080,6080,6080,0
|
|
20231101,182700,512566380,6080,6080,6080,6080,2411
|
|
20231101,182600,512566380,6080,6080,6080,6080,0
|
|
20231101,182500,512566380,6080,6080,6080,6080,0
|
|
20231101,182400,512566380,6080,6080,6080,6080,0
|
|
20231101,182300,512566380,6080,6080,6080,6080,0
|
|
20231101,182200,512566380,6080,6080,6080,6080,0
|
|
20231101,182100,512566380,6080,6080,6080,6080,0
|
|
20231101,182000,512566380,6080,6080,6080,6080,0
|
|
20231101,181900,512566380,6080,6080,6080,6080,0
|
|
20231101,181800,512566380,6080,6080,6080,6080,0
|
|
20231101,181700,512566380,6080,6080,6080,6080,0
|
|
20231101,181600,512566380,6080,6080,6080,6080,0
|
|
20231101,181500,512566380,6080,6080,6080,6080,0
|
|
20231101,181400,512566380,6080,6080,6080,6080,0
|
|
20231101,181300,512566380,6080,6080,6080,6080,0
|
|
20231101,181200,512566380,6080,6080,6080,6080,0
|
|
20231101,181100,512566380,6080,6080,6080,6080,0
|
|
20231101,181000,512566380,6080,6080,6080,6080,0
|
|
20231101,180900,512566380,6080,6080,6080,6080,0
|
|
20231101,180800,512566380,6080,6080,6080,6080,0
|
|
20231101,180700,512566380,6080,6080,6080,6080,0
|
|
20231101,180600,512566380,6080,6080,6080,6080,0
|
|
20231101,180500,512566380,6080,6080,6080,6080,0
|
|
20231101,180400,512566380,6080,6080,6080,6080,0
|
|
20231101,180300,512566380,6080,6080,6080,6080,0
|
|
20231101,180200,512566380,6080,6080,6080,6080,0
|
|
20231101,180100,512566380,6080,6080,6080,6080,0
|
|
20231101,180000,512566380,6080,6080,6080,6080,0
|
|
20231101,175900,512566380,6080,6080,6080,6080,0
|
|
20231101,175800,512566380,6080,6080,6080,6080,0
|
|
20231101,175700,512566380,6080,6080,6080,6080,2411
|
|
20231101,175600,512566380,6080,6080,6080,6080,0
|
|
20231101,175500,512566380,6080,6080,6080,6080,0
|
|
20231101,175400,512566380,6080,6080,6080,6080,0
|
|
20231101,175300,512566380,6080,6080,6080,6080,0
|
|
20231101,175200,512566380,6080,6080,6080,6080,0
|
|
20231101,175100,512566380,6080,6080,6080,6080,0
|
|
20231101,175000,512566380,6080,6080,6080,6080,0
|
|
20231101,174900,512566380,6080,6080,6080,6080,0
|
|
20231101,174800,512566380,6080,6080,6080,6080,0
|
|
20231101,174700,512566380,6080,6080,6080,6080,0
|
|
20231101,174600,512566380,6080,6080,6080,6080,0
|
|
20231101,174500,512566380,6080,6080,6080,6080,0
|
|
20231101,174400,512566380,6080,6080,6080,6080,0
|
|
20231101,174300,512566380,6080,6080,6080,6080,0
|
|
20231101,174200,512566380,6080,6080,6080,6080,0
|
|
20231101,174100,512566380,6080,6080,6080,6080,0
|
|
20231101,174000,512566380,6080,6080,6080,6080,0
|
|
20231101,173900,512566380,6080,6080,6080,6080,0
|
|
20231101,173800,512566380,6080,6080,6080,6080,0
|
|
20231101,173700,512566380,6080,6080,6080,6080,0
|
|
20231101,173600,512566380,6080,6080,6080,6080,0
|
|
20231101,173500,512566380,6080,6080,6080,6080,0
|
|
20231101,173400,512566380,6080,6080,6080,6080,0
|
|
20231101,173300,512566380,6080,6080,6080,6080,0
|
|
20231101,173200,512566380,6080,6080,6080,6080,0
|
|
20231101,173100,512566380,6080,6080,6080,6080,0
|
|
20231101,173000,512566380,6080,6080,6080,6080,0
|
|
20231101,172900,512566380,6080,6080,6080,6080,0
|
|
20231101,172800,512566380,6080,6080,6080,6080,0
|
|
20231101,172700,512566380,6080,6080,6080,6080,2411
|
|
20231101,172600,512566380,6080,6080,6080,6080,0
|
|
20231101,172500,512566380,6080,6080,6080,6080,0
|
|
20231101,172400,512566380,6080,6080,6080,6080,0
|
|
20231101,172300,512566380,6080,6080,6080,6080,0
|
|
20231101,172200,512566380,6080,6080,6080,6080,0
|
|
20231101,172100,512566380,6080,6080,6080,6080,0
|
|
20231101,172000,512566380,6080,6080,6080,6080,0
|
|
20231101,171900,512566380,6080,6080,6080,6080,0
|
|
20231101,171800,512566380,6080,6080,6080,6080,0
|
|
20231101,171700,512566380,6080,6080,6080,6080,0
|
|
20231101,171600,512566380,6080,6080,6080,6080,0
|
|
20231101,171500,512566380,6080,6080,6080,6080,0
|
|
20231101,171400,512566380,6080,6080,6080,6080,0
|
|
20231101,171300,512566380,6080,6080,6080,6080,0
|
|
20231101,171200,512566380,6080,6080,6080,6080,0
|
|
20231101,171100,512566380,6080,6080,6080,6080,0
|
|
20231101,171000,512566380,6080,6080,6080,6080,0
|
|
20231101,170900,512566380,6080,6080,6080,6080,0
|
|
20231101,170800,512566380,6080,6080,6080,6080,0
|
|
20231101,170700,512566380,6080,6080,6080,6080,0
|
|
20231101,170600,512566380,6080,6080,6080,6080,0
|
|
20231101,170500,512566380,6080,6080,6080,6080,0
|
|
20231101,170400,512566380,6080,6080,6080,6080,0
|
|
20231101,170300,512566380,6080,6080,6080,6080,0
|
|
20231101,170200,512566380,6080,6080,6080,6080,0
|
|
20231101,170100,512566380,6080,6080,6080,6080,0
|
|
20231101,170000,512566380,6080,6080,6080,6080,0
|
|
20231101,165900,512566380,6080,6080,6080,6080,0
|
|
20231101,165800,512566380,6080,6080,6080,6080,0
|
|
20231101,165700,512566380,6080,6080,6080,6080,2411
|
|
20231101,165600,512566380,6080,6080,6080,6080,0
|
|
20231101,165500,512566380,6080,6080,6080,6080,0
|
|
20231101,165400,512566380,6080,6080,6080,6080,0
|
|
20231101,165300,512566380,6080,6080,6080,6080,0
|
|
20231101,165200,512566380,6080,6080,6080,6080,0
|
|
20231101,165100,512566380,6080,6080,6080,6080,0
|
|
20231101,165000,512566380,6080,6080,6080,6080,0
|
|
20231101,164900,512566380,6080,6080,6080,6080,0
|
|
20231101,164800,512566380,6080,6080,6080,6080,0
|
|
20231101,164700,512566380,6080,6080,6080,6080,0
|
|
20231101,164600,512566380,6080,6080,6080,6080,0
|
|
20231101,164500,512566380,6080,6080,6080,6080,0
|
|
20231101,164400,512566380,6080,6080,6080,6080,0
|
|
20231101,164300,512566380,6080,6080,6080,6080,0
|
|
20231101,164200,512566380,6080,6080,6080,6080,0
|
|
20231101,164100,512566380,6080,6080,6080,6080,0
|
|
20231101,164000,512566380,6080,6080,6080,6080,0
|
|
20231101,163900,512566380,6080,6080,6080,6080,0
|
|
20231101,163800,512566380,6080,6080,6080,6080,0
|
|
20231101,163700,512566380,6080,6080,6080,6080,0
|
|
20231101,163600,512566380,6080,6080,6080,6080,0
|
|
20231101,163500,512566380,6080,6080,6080,6080,0
|
|
20231101,163400,512566380,6080,6080,6080,6080,0
|
|
20231101,163300,512566380,6080,6080,6080,6080,0
|
|
20231101,163200,512566380,6080,6080,6080,6080,0
|
|
20231101,163100,512566380,6080,6080,6080,6080,0
|
|
20231101,163000,512566380,6080,6080,6080,6080,0
|
|
20231101,162900,512566380,6080,6080,6080,6080,0
|
|
20231101,162800,512566380,6080,6080,6080,6080,0
|
|
20231101,162700,512566380,6080,6080,6080,6080,2411
|
|
20231101,162600,512566380,6080,6080,6080,6080,0
|
|
20231101,162500,512566380,6080,6080,6080,6080,0
|
|
20231101,162400,512566380,6080,6080,6080,6080,0
|
|
20231101,162300,512566380,6080,6080,6080,6080,0
|
|
20231101,162200,512566380,6080,6080,6080,6080,0
|
|
20231101,162100,512566380,6080,6080,6080,6080,0
|
|
20231101,162000,512566380,6080,6080,6080,6080,0
|
|
20231101,161900,512566380,6080,6080,6080,6080,0
|
|
20231101,161800,512566380,6080,6080,6080,6080,0
|
|
20231101,161700,512566380,6080,6080,6080,6080,0
|
|
20231101,161600,512566380,6080,6080,6080,6080,0
|
|
20231101,161500,512566380,6080,6080,6080,6080,0
|
|
20231101,161400,512566380,6080,6080,6080,6080,0
|
|
20231101,161300,512566380,6080,6080,6080,6080,0
|
|
20231101,161200,512566380,6080,6080,6080,6080,0
|
|
20231101,161100,512566380,6080,6080,6080,6080,0
|
|
20231101,161000,512566380,6080,6080,6080,6080,0
|
|
20231101,160900,512566380,6080,6080,6080,6080,0
|
|
20231101,160800,512566380,6080,6080,6080,6080,0
|
|
20231101,160700,512566380,6080,6080,6080,6080,0
|
|
20231101,160600,512566380,6080,6080,6080,6080,0
|
|
20231101,160500,512566380,6080,6080,6080,6080,0
|
|
20231101,160400,512566380,6080,6080,6080,6080,0
|
|
20231101,160300,512566380,6080,6080,6080,6080,0
|
|
20231101,160200,512566380,6080,6080,6080,6080,0
|
|
20231101,160100,512566380,6080,6080,6080,6080,0
|
|
20231101,160000,512566380,6080,6080,6080,6080,0
|
|
20231101,155900,512566380,6080,6080,6080,6080,0
|
|
20231101,155800,512566380,6080,6080,6080,6080,0
|
|
20231101,155700,512566380,6080,6080,6080,6080,2411
|
|
20231101,155600,512566380,6080,6080,6080,6080,0
|
|
20231101,155500,512566380,6080,6080,6080,6080,0
|
|
20231101,155400,512566380,6080,6080,6080,6080,0
|
|
20231101,155300,512566380,6080,6080,6080,6080,0
|
|
20231101,155200,512566380,6080,6080,6080,6080,0
|
|
20231101,155100,512566380,6080,6080,6080,6080,0
|
|
20231101,155000,512566380,6080,6080,6080,6080,0
|
|
20231101,154900,512566380,6080,6080,6080,6080,0
|
|
20231101,154800,512566380,6080,6080,6080,6080,0
|
|
20231101,154700,512566380,6080,6080,6080,6080,0
|
|
20231101,154600,512566380,6080,6080,6080,6080,0
|
|
20231101,154500,512566380,6080,6080,6080,6080,0
|
|
20231101,154400,512566380,6080,6080,6080,6080,0
|
|
20231101,154300,512566380,6080,6080,6080,6080,0
|
|
20231101,154200,512566380,6080,6080,6080,6080,0
|
|
20231101,154100,512566380,6080,6080,6080,6080,0
|
|
20231101,154000,512566380,6080,6080,6080,6080,0
|
|
20231101,153900,512566380,6080,6080,6080,6080,0
|
|
20231101,153800,512566380,6080,6080,6080,6080,0
|
|
20231101,153700,512566380,6080,6080,6080,6080,0
|
|
20231101,153600,512566380,6080,6080,6080,6080,0
|
|
20231101,153500,512566380,6080,6080,6080,6080,0
|
|
20231101,153400,512566380,6080,6080,6080,6080,0
|
|
20231101,153300,512566380,6080,6080,6080,6080,0
|
|
20231101,153200,512566380,6080,6080,6080,6080,0
|
|
20231101,153100,512566380,6080,6080,6080,6080,0
|
|
20231101,153000,512566380,6080,6080,6080,6080,2411
|
|
20231101,152900,497907500,6070,6070,6070,6070,0
|
|
20231101,152800,497907500,6070,6070,6070,6070,0
|
|
20231101,152700,497907500,6070,6070,6070,6070,0
|
|
20231101,152600,497907500,6070,6070,6070,6070,0
|
|
20231101,152500,497907500,6070,6070,6070,6070,0
|
|
20231101,152400,497907500,6070,6070,6070,6070,0
|
|
20231101,152300,497907500,6070,6070,6070,6070,0
|
|
20231101,152200,497907500,6070,6070,6070,6070,0
|
|
20231101,152100,497907500,6070,6070,6070,6070,0
|
|
20231101,152000,497907500,6070,6070,6070,6070,0
|
|
20231101,151900,497907500,6070,6050,6070,6050,1563
|
|
20231101,151800,488427710,6050,6050,6050,6050,177
|
|
20231101,151700,487356860,6030,6020,6030,6020,104
|
|
20231101,151600,486729840,6030,6040,6040,6030,191
|
|
20231101,151500,485577060,6040,6040,6040,6040,6
|
|
20231101,151400,485540820,6040,6040,6040,6040,124
|
|
20231101,151300,484791860,6030,6030,6030,6030,377
|
|
20231101,151200,482518550,6020,6020,6020,6020,11
|
|
20231101,151100,482452330,6030,6030,6030,6030,181
|
|
20231101,151000,481360900,6030,6030,6030,6020,514
|
|
20231101,150900,478261500,6030,6030,6030,6030,0
|
|
20231101,150800,478261500,6030,6030,6030,6030,0
|
|
20231101,150700,478261500,6030,6030,6030,6030,141
|
|
20231101,150600,477411270,6030,6030,6030,6030,1
|
|
20231101,150500,477405240,6030,6030,6030,6030,0
|
|
20231101,150400,477405240,6030,6010,6030,6010,73
|
|
20231101,150300,476965770,6010,6010,6010,6010,52
|
|
20231101,150200,476653250,6010,6010,6010,6010,1
|
|
20231101,150100,476647240,6010,6010,6010,6010,104
|
|
20231101,150000,476022200,6010,6010,6010,6010,0
|
|
20231101,145900,476022200,6010,6010,6010,6010,0
|
|
20231101,145800,476022200,6010,6010,6010,6010,300
|
|
20231101,145700,474219200,6000,6000,6000,6000,10
|
|
20231101,145600,474159200,6010,6010,6010,6010,1
|
|
20231101,145500,474153190,6010,6020,6020,6010,2444
|
|
20231101,145400,459461220,6020,6020,6020,6020,10
|
|
20231101,145300,459401020,6020,6020,6020,6020,1003
|
|
20231101,145200,453362960,6010,6010,6020,6010,57
|
|
20231101,145100,453020370,6010,6010,6010,6010,0
|
|
20231101,145000,453020370,6010,6000,6010,6000,150
|
|
20231101,144900,452119870,6010,6010,6010,6010,103
|
|
20231101,144800,451500840,6010,6010,6010,6010,0
|
|
20231101,144700,451500840,6010,6010,6010,6010,0
|
|
20231101,144600,451500840,6010,6010,6010,6010,0
|
|
20231101,144500,451500840,6010,6010,6010,6010,0
|
|
20231101,144400,451500840,6010,6010,6010,6010,251
|
|
20231101,144300,449992330,6010,6010,6010,6010,0
|
|
20231101,144200,449992330,6010,6010,6010,6010,0
|
|
20231101,144100,449992330,6010,6000,6010,5990,221
|
|
20231101,144000,448666340,6010,6020,6020,6010,770
|
|
20231101,143900,444034630,6030,6030,6030,6030,30
|
|
20231101,143800,443853730,6020,6020,6020,6020,15
|
|
20231101,143700,443763430,6030,6030,6030,6030,53
|
|
20231101,143600,443443840,6030,6030,6030,6030,0
|
|
20231101,143500,443443840,6030,6030,6030,6020,136
|
|
20231101,143400,442624870,6020,6030,6030,6020,17
|
|
20231101,143300,442522370,6020,6020,6020,6020,0
|
|
20231101,143200,442522370,6020,6020,6020,6020,0
|
|
20231101,143100,442522370,6020,6020,6020,6020,0
|
|
20231101,143000,442522370,6020,6020,6020,6020,50
|
|
20231101,142900,442221370,6030,6030,6030,6030,0
|
|
20231101,142800,442221370,6030,6030,6030,6030,0
|
|
20231101,142700,442221370,6030,6030,6030,6030,0
|
|
20231101,142600,442221370,6030,6030,6030,6030,0
|
|
20231101,142500,442221370,6030,6030,6030,6030,8
|
|
20231101,142400,442173130,6020,6020,6020,6020,0
|
|
20231101,142300,442173130,6020,6020,6020,6020,0
|
|
20231101,142200,442173130,6020,6020,6020,6020,0
|
|
20231101,142100,442173130,6020,6020,6020,6020,0
|
|
20231101,142000,442173130,6020,6020,6020,6020,0
|
|
20231101,141900,442173130,6020,6020,6020,6020,1
|
|
20231101,141800,442167110,6020,6020,6020,6020,1
|
|
20231101,141700,442161090,6020,6020,6020,6020,42
|
|
20231101,141600,441908250,6000,6000,6000,6000,0
|
|
20231101,141500,441908250,6000,6000,6000,6000,124
|
|
20231101,141400,441164250,6000,6000,6000,6000,0
|
|
20231101,141300,441164250,6000,6000,6000,6000,0
|
|
20231101,141200,441164250,6000,6000,6000,6000,0
|
|
20231101,141100,441164250,6000,6000,6000,6000,0
|
|
20231101,141000,441164250,6000,6010,6010,6000,1050
|
|
20231101,140900,434854170,6010,6010,6010,6010,0
|
|
20231101,140800,434854170,6010,6010,6010,6010,0
|
|
20231101,140700,434854170,6010,6010,6010,6010,100
|
|
20231101,140600,434253170,6030,6030,6030,6020,530
|
|
20231101,140500,431061670,6030,6040,6040,6030,247
|
|
20231101,140400,429572230,6040,6040,6040,6040,1
|
|
20231101,140300,429566190,6040,6040,6040,6040,162
|
|
20231101,140200,428587710,6040,6040,6040,6040,0
|
|
20231101,140100,428587710,6040,6040,6040,6040,592
|
|
20231101,140000,425012030,6040,6040,6040,6040,0
|
|
20231101,135900,425012030,6040,6030,6040,6030,201
|
|
20231101,135800,423799720,6030,6030,6030,6030,15
|
|
20231101,135700,423709270,6030,6030,6030,6030,0
|
|
20231101,135600,423709270,6030,6030,6030,6030,0
|
|
20231101,135500,423709270,6030,6030,6030,6030,4
|
|
20231101,135400,423685150,6030,6030,6030,6030,0
|
|
20231101,135300,423685150,6030,6030,6030,6030,0
|
|
20231101,135200,423685150,6030,6030,6030,6030,0
|
|
20231101,135100,423685150,6030,6030,6030,6030,5
|
|
20231101,135000,423655000,6030,6030,6030,6030,4
|
|
20231101,134900,423630880,6040,6040,6040,6040,0
|
|
20231101,134800,423630880,6040,6040,6040,6040,0
|
|
20231101,134700,423630880,6040,6040,6040,6040,0
|
|
20231101,134600,423630880,6040,6040,6040,6040,0
|
|
20231101,134500,423630880,6040,6040,6040,6040,1
|
|
20231101,134400,423624840,6020,6020,6020,6020,155
|
|
20231101,134300,422691740,6020,6020,6020,6020,0
|
|
20231101,134200,422691740,6020,6030,6030,6020,173
|
|
20231101,134100,421648560,6030,6030,6030,6030,0
|
|
20231101,134000,421648560,6030,6030,6030,6030,1
|
|
20231101,133900,421642530,6030,6030,6030,6030,30
|
|
20231101,133800,421461630,6040,6040,6040,6040,60
|
|
20231101,133700,421099230,6030,6030,6030,6030,30
|
|
20231101,133600,420918330,6030,6030,6030,6030,177
|
|
20231101,133500,419851020,6030,6030,6030,6030,0
|
|
20231101,133400,419851020,6030,6030,6030,6030,0
|
|
20231101,133300,419851020,6030,6030,6030,6030,0
|
|
20231101,133200,419851020,6030,6030,6030,6030,0
|
|
20231101,133100,419851020,6030,6030,6030,6030,320
|
|
20231101,133000,417921420,6030,6030,6030,6030,0
|
|
20231101,132900,417921420,6030,6030,6030,6030,5
|
|
20231101,132800,417891270,6030,6030,6030,6030,0
|
|
20231101,132700,417891270,6030,6030,6030,6030,0
|
|
20231101,132600,417891270,6030,6030,6030,6030,0
|
|
20231101,132500,417891270,6030,6030,6030,6030,0
|
|
20231101,132400,417891270,6030,6030,6030,6030,88
|
|
20231101,132300,417360630,6030,6030,6030,6030,454
|
|
20231101,132200,414623010,6030,6030,6030,6030,18
|
|
20231101,132100,414514470,6030,6030,6030,6030,172
|
|
20231101,132000,413477310,6020,6020,6020,6020,0
|
|
20231101,131900,413477310,6020,6020,6020,6020,18
|
|
20231101,131800,413368950,6030,6030,6030,6030,0
|
|
20231101,131700,413368950,6030,6020,6030,6020,11
|
|
20231101,131600,413302720,6020,6020,6020,6020,1
|
|
20231101,131500,413296700,6030,6030,6030,6030,10
|
|
20231101,131400,413236400,6030,6030,6030,6030,0
|
|
20231101,131300,413236400,6030,6020,6030,6020,55
|
|
20231101,131200,412904800,6010,6010,6010,6010,0
|
|
20231101,131100,412904800,6010,6010,6010,6010,0
|
|
20231101,131000,412904800,6010,6010,6010,6010,0
|
|
20231101,130900,412904800,6010,6010,6010,6010,1
|
|
20231101,130800,412898790,6010,6020,6020,6010,11
|
|
20231101,130700,412832670,6010,6010,6010,6010,0
|
|
20231101,130600,412832670,6010,6010,6010,6010,0
|
|
20231101,130500,412832670,6010,6020,6020,6010,1125
|
|
20231101,130400,406063400,6020,6030,6030,6020,32
|
|
20231101,130300,405870460,6030,6030,6030,6030,59
|
|
20231101,130200,405514690,6030,6030,6030,6030,0
|
|
20231101,130100,405514690,6030,6030,6030,6030,2
|
|
20231101,130000,405502630,6030,6030,6030,6030,17
|
|
20231101,125900,405400120,6020,6010,6020,6010,57
|
|
20231101,125800,405057250,6010,6010,6010,6010,35
|
|
20231101,125700,404846900,6010,6010,6010,6010,0
|
|
20231101,125600,404846900,6010,6010,6010,6010,0
|
|
20231101,125500,404846900,6010,6010,6010,6010,0
|
|
20231101,125400,404846900,6010,6010,6010,6010,0
|
|
20231101,125300,404846900,6010,6010,6010,6010,9
|
|
20231101,125200,404792810,6030,6030,6030,6030,0
|
|
20231101,125100,404792810,6030,6030,6030,6030,0
|
|
20231101,125000,404792810,6030,6030,6030,6030,0
|
|
20231101,124900,404792810,6030,6030,6030,6030,0
|
|
20231101,124800,404792810,6030,6030,6030,6030,0
|
|
20231101,124700,404792810,6030,6030,6030,6030,0
|
|
20231101,124600,404792810,6030,6030,6030,6030,170
|
|
20231101,124500,403767710,6020,6030,6030,6020,502
|
|
20231101,124400,400744650,6030,6050,6050,6030,1000
|
|
20231101,124300,394709900,6050,6050,6050,6050,3
|
|
20231101,124200,394691750,6050,6050,6050,6050,0
|
|
20231101,124100,394691750,6050,6050,6050,6050,0
|
|
20231101,124000,394691750,6050,6050,6050,6050,9
|
|
20231101,123900,394637300,6060,6060,6060,6060,15
|
|
20231101,123800,394546400,6060,6060,6060,6060,10
|
|
20231101,123700,394485800,6060,6060,6060,6060,14
|
|
20231101,123600,394400960,6060,6060,6060,6060,493
|
|
20231101,123500,391413380,6060,6060,6060,6050,46
|
|
20231101,123400,391134640,6060,6060,6060,6060,0
|
|
20231101,123300,391134640,6060,6060,6060,6060,0
|
|
20231101,123200,391134640,6060,6040,6060,6040,1786
|
|
20231101,123100,380340590,6030,6030,6030,6030,0
|
|
20231101,123000,380340590,6030,6030,6030,6030,867
|
|
20231101,122900,375112580,6030,6030,6030,6030,0
|
|
20231101,122800,375112580,6030,6030,6030,6030,10
|
|
20231101,122700,375052280,6030,6030,6030,6030,0
|
|
20231101,122600,375052280,6030,6030,6030,6030,0
|
|
20231101,122500,375052280,6030,6030,6030,6030,1
|
|
20231101,122400,375046250,6030,6030,6030,6030,0
|
|
20231101,122300,375046250,6030,6030,6030,6030,6
|
|
20231101,122200,375010070,6030,6030,6030,6030,1
|
|
20231101,122100,375004040,6010,6010,6010,6010,0
|
|
20231101,122000,375004040,6010,6010,6010,6010,0
|
|
20231101,121900,375004040,6010,6010,6010,6010,0
|
|
20231101,121800,375004040,6010,6000,6020,6000,363
|
|
20231101,121700,372822390,6010,6010,6010,6010,10
|
|
20231101,121600,372762290,6010,6010,6010,6010,72
|
|
20231101,121500,372329570,6010,6010,6010,6010,0
|
|
20231101,121400,372329570,6010,6010,6010,6010,13
|
|
20231101,121300,372251440,6020,6020,6020,6020,361
|
|
20231101,121200,370078220,6010,6010,6010,6010,0
|
|
20231101,121100,370078220,6010,6010,6010,6010,0
|
|
20231101,121000,370078220,6010,6010,6010,6010,0
|
|
20231101,120900,370078220,6010,6010,6010,6010,627
|
|
20231101,120800,366309950,6000,6000,6000,6000,1336
|
|
20231101,120700,358293950,5980,6000,6000,5980,3001
|
|
20231101,120600,340340690,6000,5990,6000,5980,1088
|
|
20231101,120500,333823570,5960,5980,5980,5960,1589
|
|
20231101,120400,324344960,5990,5990,5990,5990,0
|
|
20231101,120300,324344960,5990,5990,5990,5990,98
|
|
20231101,120200,323757940,6000,6020,6020,6000,411
|
|
20231101,120100,321289800,6020,6020,6020,6020,0
|
|
20231101,120000,321289800,6020,6020,6020,6020,0
|
|
20231101,115900,321289800,6020,6020,6020,6020,53
|
|
20231101,115800,320970740,6030,6030,6030,6030,0
|
|
20231101,115700,320970740,6030,6030,6030,6030,0
|
|
20231101,115600,320970740,6030,6030,6030,6030,169
|
|
20231101,115500,319951670,6030,6030,6030,6030,0
|
|
20231101,115400,319951670,6030,6030,6030,6030,17
|
|
20231101,115300,319849160,6030,6030,6030,6030,16
|
|
20231101,115200,319752680,6030,6030,6030,6030,76
|
|
20231101,115100,319294400,6030,6030,6030,6030,2
|
|
20231101,115000,319282340,6030,6030,6030,6020,1060
|
|
20231101,114900,312891510,6020,6020,6020,6020,32
|
|
20231101,114800,312698870,6020,6020,6020,6020,0
|
|
20231101,114700,312698870,6020,6010,6020,6010,28
|
|
20231101,114600,312530430,6010,6000,6010,6000,128
|
|
20231101,114500,311761310,6000,6000,6000,6000,12
|
|
20231101,114400,311689310,6000,6000,6000,6000,0
|
|
20231101,114300,311689310,6000,6000,6000,6000,1
|
|
20231101,114200,311683310,6000,6000,6000,6000,8
|
|
20231101,114100,311635310,6000,6000,6000,6000,135
|
|
20231101,114000,310825310,6000,6000,6000,6000,0
|
|
20231101,113900,310825310,6000,6000,6000,6000,0
|
|
20231101,113800,310825310,6000,6000,6000,6000,0
|
|
20231101,113700,310825310,6000,6000,6000,6000,61
|
|
20231101,113600,310459310,6000,6000,6000,6000,10
|
|
20231101,113500,310399310,6000,5970,6000,5970,223
|
|
20231101,113400,309062060,5990,5990,5990,5990,25
|
|
20231101,113300,308912310,5980,5980,5980,5980,0
|
|
20231101,113200,308912310,5980,5980,5980,5980,0
|
|
20231101,113100,308912310,5980,5990,5990,5980,100
|
|
20231101,113000,308314250,5980,5980,5980,5980,0
|
|
20231101,112900,308314250,5980,5980,5980,5980,500
|
|
20231101,112800,305324250,5990,5990,5990,5990,0
|
|
20231101,112700,305324250,5990,5990,5990,5990,0
|
|
20231101,112600,305324250,5990,5980,5990,5980,147
|
|
20231101,112500,304444200,5980,5980,5980,5980,0
|
|
20231101,112400,304444200,5980,5970,5980,5970,29
|
|
20231101,112300,304271060,5970,5970,5970,5970,3
|
|
20231101,112200,304253150,5980,5980,5980,5980,0
|
|
20231101,112100,304253150,5980,5980,5980,5980,8
|
|
20231101,112000,304205310,5980,5980,5980,5980,14
|
|
20231101,111900,304121590,5990,6000,6000,5990,5404
|
|
20231101,111800,271702330,6000,6000,6000,6000,101
|
|
20231101,111700,271096330,6010,6010,6010,6010,10
|
|
20231101,111600,271036230,6010,6010,6010,6010,1
|
|
20231101,111500,271030220,6020,6000,6020,6000,5
|
|
20231101,111400,271000170,6000,6000,6000,6000,101
|
|
20231101,111300,270394170,6010,6010,6010,6010,308
|
|
20231101,111200,268543090,6010,6010,6010,6010,1
|
|
20231101,111100,268537080,6010,6010,6010,6010,19
|
|
20231101,111000,268422890,6010,6010,6010,6010,0
|
|
20231101,110900,268422890,6010,6010,6010,6010,1
|
|
20231101,110800,268416880,6010,6010,6010,6010,0
|
|
20231101,110700,268416880,6010,6010,6010,6010,16
|
|
20231101,110600,268320720,6000,6000,6000,6000,0
|
|
20231101,110500,268320720,6000,6000,6000,6000,500
|
|
20231101,110400,265320720,6010,6010,6010,6010,87
|
|
20231101,110300,264797850,6010,6010,6010,6010,0
|
|
20231101,110200,264797850,6010,6010,6010,6010,24
|
|
20231101,110100,264653610,6020,6020,6020,6020,0
|
|
20231101,110000,264653610,6020,6000,6020,6000,221
|
|
20231101,105900,263326040,6000,6000,6000,6000,0
|
|
20231101,105800,263326040,6000,6000,6000,6000,0
|
|
20231101,105700,263326040,6000,6000,6000,6000,1
|
|
20231101,105600,263320040,6000,6000,6000,6000,115
|
|
20231101,105500,262630040,6010,6010,6010,6010,56
|
|
20231101,105400,262293480,6010,6010,6010,6010,0
|
|
20231101,105300,262293480,6010,6020,6020,6010,901
|
|
20231101,105200,256871990,6030,6030,6030,6030,225
|
|
20231101,105100,255515240,6040,6040,6040,6040,0
|
|
20231101,105000,255515240,6040,6040,6040,6040,248
|
|
20231101,104900,254017320,6040,6040,6040,6040,15
|
|
20231101,104800,253926720,6030,6030,6030,6030,0
|
|
20231101,104700,253926720,6030,6030,6030,6030,50
|
|
20231101,104600,253625220,6050,6050,6050,6050,0
|
|
20231101,104500,253625220,6050,6050,6050,6050,0
|
|
20231101,104400,253625220,6050,6040,6050,6040,66
|
|
20231101,104300,253226040,6040,6040,6040,6040,9
|
|
20231101,104200,253171680,6040,6030,6040,6030,387
|
|
20231101,104100,250835710,6030,6030,6030,6030,6
|
|
20231101,104000,250799530,6030,6030,6030,6030,73
|
|
20231101,103900,250359340,6040,6040,6040,6040,75
|
|
20231101,103800,249906340,6030,6030,6030,6030,0
|
|
20231101,103700,249906340,6030,6030,6030,6030,441
|
|
20231101,103600,247247110,6020,6020,6020,6020,0
|
|
20231101,103500,247247110,6020,6020,6020,6020,11
|
|
20231101,103400,247180890,6020,6020,6020,6020,36
|
|
20231101,103300,246964170,6010,6010,6010,6010,19
|
|
20231101,103200,246849980,6010,6010,6010,6010,36
|
|
20231101,103100,246633620,6010,6010,6010,6010,172
|
|
20231101,103000,245599900,6040,6040,6040,6040,0
|
|
20231101,102900,245599900,6040,6030,6040,6030,500
|
|
20231101,102800,242580500,6030,6030,6030,6010,473
|
|
20231101,102700,239735990,6030,6030,6030,6030,28
|
|
20231101,102600,239567150,6040,6050,6050,6040,454
|
|
20231101,102500,236821240,6060,6060,6060,6060,3
|
|
20231101,102400,236803060,6060,6050,6060,6050,270
|
|
20231101,102300,235169450,6050,6050,6050,6050,0
|
|
20231101,102200,235169450,6050,6050,6050,6050,17
|
|
20231101,102100,235066600,6050,6050,6050,6050,26
|
|
20231101,102000,234909300,6050,6050,6050,6050,13
|
|
20231101,101900,234830650,6060,6060,6060,6060,123
|
|
20231101,101800,234085270,6060,6060,6060,6060,3
|
|
20231101,101700,234067090,6060,6070,6070,6050,465
|
|
20231101,101600,231253790,6060,6060,6060,6060,621
|
|
20231101,101500,227490530,6060,6060,6060,6060,100
|
|
20231101,101400,226884530,6060,6070,6070,6060,101
|
|
20231101,101300,226272460,6070,6070,6070,6070,79
|
|
20231101,101200,225792930,6060,6070,6070,6060,23
|
|
20231101,101100,225653450,6070,6060,6070,6060,89
|
|
20231101,101000,225113320,6060,6060,6060,6060,412
|
|
20231101,100900,222616600,6070,6070,6070,6070,1
|
|
20231101,100800,222610530,6070,6050,6070,6050,1496
|
|
20231101,100700,213557950,6050,6050,6060,6050,461
|
|
20231101,100600,210765540,6050,6050,6060,6050,1016
|
|
20231101,100500,204614250,6040,6030,6040,6030,358
|
|
20231101,100400,202454530,6030,6030,6030,6030,301
|
|
20231101,100300,200639500,6040,6040,6040,6040,587
|
|
20231101,100200,197094020,6040,6040,6040,6040,46
|
|
20231101,100100,196816180,6040,6050,6050,6040,71
|
|
20231101,100000,196386780,6050,6050,6050,6050,1075
|
|
20231101,095900,189883030,6050,6050,6050,6050,21
|
|
20231101,095800,189755980,6040,6040,6040,6040,301
|
|
20231101,095700,187937940,6040,6030,6040,6030,987
|
|
20231101,095600,181978940,6020,6020,6020,6020,50
|
|
20231101,095500,181677940,6020,6020,6020,6020,111
|
|
20231101,095400,181009720,6020,6010,6020,6010,744
|
|
20231101,095300,176531300,6000,6000,6000,6000,8
|
|
20231101,095200,176483300,6000,6000,6000,6000,141
|
|
20231101,095100,175637300,6010,6010,6010,6010,451
|
|
20231101,095000,172926790,6010,6010,6010,6010,65
|
|
20231101,094900,172536140,6010,6010,6010,6010,0
|
|
20231101,094800,172536140,6010,6010,6010,6010,784
|
|
20231101,094700,167824300,6010,6000,6010,6000,1069
|
|
20231101,094600,161410000,6000,6010,6010,6000,771
|
|
20231101,094500,156780500,6010,6020,6020,6010,386
|
|
20231101,094400,154458620,6030,6030,6030,6030,49
|
|
20231101,094300,154163150,6040,6040,6040,6040,51
|
|
20231101,094200,153855110,6030,6030,6030,6030,10
|
|
20231101,094100,153794810,6030,6030,6030,6030,39
|
|
20231101,094000,153559640,6030,6030,6040,6030,330
|
|
20231101,093900,151568180,6030,6040,6040,6020,256
|
|
20231101,093800,150024300,6040,6040,6040,6040,191
|
|
20231101,093700,148870660,6040,6040,6040,6040,0
|
|
20231101,093600,148870660,6040,6030,6040,6030,7
|
|
20231101,093500,148828430,6040,6050,6050,6040,370
|
|
20231101,093400,146593010,6050,6050,6060,6050,435
|
|
20231101,093300,143961250,6040,6040,6050,6040,80
|
|
20231101,093200,143477380,6050,6050,6050,6050,22
|
|
20231101,093100,143344280,6050,6050,6050,6050,439
|
|
20231101,093000,140688330,6050,6040,6050,6020,657
|
|
20231101,092900,136722410,6030,6030,6030,6030,537
|
|
20231101,092800,133484300,6030,5990,6030,5990,910
|
|
20231101,092700,128010540,5990,5990,6000,5990,1250
|
|
20231101,092600,120518640,5980,5980,5990,5980,339
|
|
20231101,092500,118490900,5980,5980,5980,5980,0
|
|
20231101,092400,118490900,5980,5980,5980,5980,330
|
|
20231101,092300,116517500,5990,5990,5990,5990,0
|
|
20231101,092200,116517500,5990,5990,5990,5990,133
|
|
20231101,092100,115720830,5980,6000,6000,5980,407
|
|
20231101,092000,113283050,6000,6000,6000,6000,140
|
|
20231101,091900,112443050,6000,6000,6000,6000,25
|
|
20231101,091800,112293050,6000,6000,6000,6000,853
|
|
20231101,091700,107175050,6000,6000,6000,6000,831
|
|
20231101,091600,102189050,6000,5990,6000,5990,1416
|
|
20231101,091500,93700470,5990,5960,5990,5960,1798
|
|
20231101,091400,82948330,5970,5940,5970,5940,989
|
|
20231101,091300,77054750,5960,5960,5970,5960,847
|
|
20231101,091200,72006600,5970,5960,5970,5950,1732
|
|
20231101,091100,61689650,5970,5990,5990,5970,198
|
|
20231101,091000,60505970,5990,5960,5990,5950,2984
|
|
20231101,090900,42729660,5960,5940,5960,5930,1409
|
|
20231101,090800,34356320,5940,5930,5950,5930,2423
|
|
20231101,090700,19965430,5930,5950,5950,5920,1102
|
|
20231101,090600,13426280,5950,5940,5950,5940,685
|
|
20231101,090500,9350540,5950,5940,5950,5940,587
|
|
20231101,090400,5858560,5950,5920,5950,5920,332
|
|
20231101,090300,3889160,5920,5900,5920,5900,136
|
|
20231101,090200,3085420,5890,5890,5890,5890,390
|
|
20231101,090100,788320,5880,5860,5930,5860,85
|
|
20231101,090000,285700,5850,5830,5850,5830,49
|