671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200800,123633820,10510,10510,10510,10510,819
|
|
20231101,200700,123633820,10510,10510,10510,10510,0
|
|
20231101,200600,123633820,10510,10510,10510,10510,0
|
|
20231101,200500,123633820,10510,10510,10510,10510,0
|
|
20231101,200400,123633820,10510,10510,10510,10510,0
|
|
20231101,200300,123633820,10510,10510,10510,10510,0
|
|
20231101,200200,123633820,10510,10510,10510,10510,0
|
|
20231101,200100,123633820,10510,10510,10510,10510,0
|
|
20231101,200000,123633820,10510,10510,10510,10510,0
|
|
20231101,195900,123633820,10510,10510,10510,10510,0
|
|
20231101,195800,123633820,10510,10510,10510,10510,0
|
|
20231101,195700,123633820,10510,10510,10510,10510,0
|
|
20231101,195600,123633820,10510,10510,10510,10510,0
|
|
20231101,195500,123633820,10510,10510,10510,10510,0
|
|
20231101,195400,123633820,10510,10510,10510,10510,0
|
|
20231101,195300,123633820,10510,10510,10510,10510,0
|
|
20231101,195200,123633820,10510,10510,10510,10510,0
|
|
20231101,195100,123633820,10510,10510,10510,10510,0
|
|
20231101,195000,123633820,10510,10510,10510,10510,0
|
|
20231101,194900,123633820,10510,10510,10510,10510,0
|
|
20231101,194800,123633820,10510,10510,10510,10510,0
|
|
20231101,194700,123633820,10510,10510,10510,10510,0
|
|
20231101,194600,123633820,10510,10510,10510,10510,0
|
|
20231101,194500,123633820,10510,10510,10510,10510,0
|
|
20231101,194400,123633820,10510,10510,10510,10510,0
|
|
20231101,194300,123633820,10510,10510,10510,10510,0
|
|
20231101,194200,123633820,10510,10510,10510,10510,0
|
|
20231101,194100,123633820,10510,10510,10510,10510,0
|
|
20231101,194000,123633820,10510,10510,10510,10510,0
|
|
20231101,193900,123633820,10510,10510,10510,10510,0
|
|
20231101,193800,123633820,10510,10510,10510,10510,819
|
|
20231101,193700,123633820,10510,10510,10510,10510,0
|
|
20231101,193600,123633820,10510,10510,10510,10510,0
|
|
20231101,193500,123633820,10510,10510,10510,10510,0
|
|
20231101,193400,123633820,10510,10510,10510,10510,0
|
|
20231101,193300,123633820,10510,10510,10510,10510,0
|
|
20231101,193200,123633820,10510,10510,10510,10510,0
|
|
20231101,193100,123633820,10510,10510,10510,10510,0
|
|
20231101,193000,123633820,10510,10510,10510,10510,0
|
|
20231101,192900,123633820,10510,10510,10510,10510,0
|
|
20231101,192800,123633820,10510,10510,10510,10510,0
|
|
20231101,192700,123633820,10510,10510,10510,10510,0
|
|
20231101,192600,123633820,10510,10510,10510,10510,0
|
|
20231101,192500,123633820,10510,10510,10510,10510,0
|
|
20231101,192400,123633820,10510,10510,10510,10510,0
|
|
20231101,192300,123633820,10510,10510,10510,10510,0
|
|
20231101,192200,123633820,10510,10510,10510,10510,0
|
|
20231101,192100,123633820,10510,10510,10510,10510,0
|
|
20231101,192000,123633820,10510,10510,10510,10510,0
|
|
20231101,191900,123633820,10510,10510,10510,10510,0
|
|
20231101,191800,123633820,10510,10510,10510,10510,0
|
|
20231101,191700,123633820,10510,10510,10510,10510,0
|
|
20231101,191600,123633820,10510,10510,10510,10510,0
|
|
20231101,191500,123633820,10510,10510,10510,10510,0
|
|
20231101,191400,123633820,10510,10510,10510,10510,0
|
|
20231101,191300,123633820,10510,10510,10510,10510,0
|
|
20231101,191200,123633820,10510,10510,10510,10510,0
|
|
20231101,191100,123633820,10510,10510,10510,10510,0
|
|
20231101,191000,123633820,10510,10510,10510,10510,0
|
|
20231101,190900,123633820,10510,10510,10510,10510,0
|
|
20231101,190800,123633820,10510,10510,10510,10510,819
|
|
20231101,190700,123633820,10510,10510,10510,10510,0
|
|
20231101,190600,123633820,10510,10510,10510,10510,0
|
|
20231101,190500,123633820,10510,10510,10510,10510,0
|
|
20231101,190400,123633820,10510,10510,10510,10510,0
|
|
20231101,190300,123633820,10510,10510,10510,10510,0
|
|
20231101,190200,123633820,10510,10510,10510,10510,0
|
|
20231101,190100,123633820,10510,10510,10510,10510,0
|
|
20231101,190000,123633820,10510,10510,10510,10510,0
|
|
20231101,185900,123633820,10510,10510,10510,10510,0
|
|
20231101,185800,123633820,10510,10510,10510,10510,0
|
|
20231101,185700,123633820,10510,10510,10510,10510,0
|
|
20231101,185600,123633820,10510,10510,10510,10510,0
|
|
20231101,185500,123633820,10510,10510,10510,10510,0
|
|
20231101,185400,123633820,10510,10510,10510,10510,0
|
|
20231101,185300,123633820,10510,10510,10510,10510,0
|
|
20231101,185200,123633820,10510,10510,10510,10510,0
|
|
20231101,185100,123633820,10510,10510,10510,10510,0
|
|
20231101,185000,123633820,10510,10510,10510,10510,0
|
|
20231101,184900,123633820,10510,10510,10510,10510,0
|
|
20231101,184800,123633820,10510,10510,10510,10510,0
|
|
20231101,184700,123633820,10510,10510,10510,10510,0
|
|
20231101,184600,123633820,10510,10510,10510,10510,0
|
|
20231101,184500,123633820,10510,10510,10510,10510,0
|
|
20231101,184400,123633820,10510,10510,10510,10510,0
|
|
20231101,184300,123633820,10510,10510,10510,10510,0
|
|
20231101,184200,123633820,10510,10510,10510,10510,0
|
|
20231101,184100,123633820,10510,10510,10510,10510,0
|
|
20231101,184000,123633820,10510,10510,10510,10510,0
|
|
20231101,183900,123633820,10510,10510,10510,10510,0
|
|
20231101,183800,123633820,10510,10510,10510,10510,819
|
|
20231101,183700,123633820,10510,10510,10510,10510,0
|
|
20231101,183600,123633820,10510,10510,10510,10510,0
|
|
20231101,183500,123633820,10510,10510,10510,10510,0
|
|
20231101,183400,123633820,10510,10510,10510,10510,0
|
|
20231101,183300,123633820,10510,10510,10510,10510,0
|
|
20231101,183200,123633820,10510,10510,10510,10510,0
|
|
20231101,183100,123633820,10510,10510,10510,10510,0
|
|
20231101,183000,123633820,10510,10510,10510,10510,0
|
|
20231101,182900,123633820,10510,10510,10510,10510,0
|
|
20231101,182800,123633820,10510,10510,10510,10510,0
|
|
20231101,182700,123633820,10510,10510,10510,10510,0
|
|
20231101,182600,123633820,10510,10510,10510,10510,0
|
|
20231101,182500,123633820,10510,10510,10510,10510,0
|
|
20231101,182400,123633820,10510,10510,10510,10510,0
|
|
20231101,182300,123633820,10510,10510,10510,10510,0
|
|
20231101,182200,123633820,10510,10510,10510,10510,0
|
|
20231101,182100,123633820,10510,10510,10510,10510,0
|
|
20231101,182000,123633820,10510,10510,10510,10510,0
|
|
20231101,181900,123633820,10510,10510,10510,10510,0
|
|
20231101,181800,123633820,10510,10510,10510,10510,0
|
|
20231101,181700,123633820,10510,10510,10510,10510,0
|
|
20231101,181600,123633820,10510,10510,10510,10510,0
|
|
20231101,181500,123633820,10510,10510,10510,10510,0
|
|
20231101,181400,123633820,10510,10510,10510,10510,0
|
|
20231101,181300,123633820,10510,10510,10510,10510,0
|
|
20231101,181200,123633820,10510,10510,10510,10510,0
|
|
20231101,181100,123633820,10510,10510,10510,10510,0
|
|
20231101,181000,123633820,10510,10510,10510,10510,0
|
|
20231101,180900,123633820,10510,10510,10510,10510,0
|
|
20231101,180800,123633820,10510,10510,10510,10510,819
|
|
20231101,180700,123633820,10510,10510,10510,10510,0
|
|
20231101,180600,123633820,10510,10510,10510,10510,0
|
|
20231101,180500,123633820,10510,10510,10510,10510,0
|
|
20231101,180400,123633820,10510,10510,10510,10510,0
|
|
20231101,180300,123633820,10510,10510,10510,10510,0
|
|
20231101,180200,123633820,10510,10510,10510,10510,0
|
|
20231101,180100,123633820,10510,10510,10510,10510,0
|
|
20231101,180000,123633820,10510,10510,10510,10510,0
|
|
20231101,175900,123633820,10510,10510,10510,10510,0
|
|
20231101,175800,123633820,10510,10510,10510,10510,0
|
|
20231101,175700,123633820,10510,10510,10510,10510,0
|
|
20231101,175600,123633820,10510,10510,10510,10510,0
|
|
20231101,175500,123633820,10510,10510,10510,10510,0
|
|
20231101,175400,123633820,10510,10510,10510,10510,0
|
|
20231101,175300,123633820,10510,10510,10510,10510,0
|
|
20231101,175200,123633820,10510,10510,10510,10510,0
|
|
20231101,175100,123633820,10510,10510,10510,10510,0
|
|
20231101,175000,123633820,10510,10510,10510,10510,0
|
|
20231101,174900,123633820,10510,10510,10510,10510,0
|
|
20231101,174800,123633820,10510,10510,10510,10510,0
|
|
20231101,174700,123633820,10510,10510,10510,10510,0
|
|
20231101,174600,123633820,10510,10510,10510,10510,0
|
|
20231101,174500,123633820,10510,10510,10510,10510,0
|
|
20231101,174400,123633820,10510,10510,10510,10510,0
|
|
20231101,174300,123633820,10510,10510,10510,10510,0
|
|
20231101,174200,123633820,10510,10510,10510,10510,0
|
|
20231101,174100,123633820,10510,10510,10510,10510,0
|
|
20231101,174000,123633820,10510,10510,10510,10510,0
|
|
20231101,173900,123633820,10510,10510,10510,10510,0
|
|
20231101,173800,123633820,10510,10510,10510,10510,819
|
|
20231101,173700,123633820,10510,10510,10510,10510,0
|
|
20231101,173600,123633820,10510,10510,10510,10510,0
|
|
20231101,173500,123633820,10510,10510,10510,10510,0
|
|
20231101,173400,123633820,10510,10510,10510,10510,0
|
|
20231101,173300,123633820,10510,10510,10510,10510,0
|
|
20231101,173200,123633820,10510,10510,10510,10510,0
|
|
20231101,173100,123633820,10510,10510,10510,10510,0
|
|
20231101,173000,123633820,10510,10510,10510,10510,0
|
|
20231101,172900,123633820,10510,10510,10510,10510,0
|
|
20231101,172800,123633820,10510,10510,10510,10510,0
|
|
20231101,172700,123633820,10510,10510,10510,10510,0
|
|
20231101,172600,123633820,10510,10510,10510,10510,0
|
|
20231101,172500,123633820,10510,10510,10510,10510,0
|
|
20231101,172400,123633820,10510,10510,10510,10510,0
|
|
20231101,172300,123633820,10510,10510,10510,10510,0
|
|
20231101,172200,123633820,10510,10510,10510,10510,0
|
|
20231101,172100,123633820,10510,10510,10510,10510,0
|
|
20231101,172000,123633820,10510,10510,10510,10510,0
|
|
20231101,171900,123633820,10510,10510,10510,10510,0
|
|
20231101,171800,123633820,10510,10510,10510,10510,0
|
|
20231101,171700,123633820,10510,10510,10510,10510,0
|
|
20231101,171600,123633820,10510,10510,10510,10510,0
|
|
20231101,171500,123633820,10510,10510,10510,10510,0
|
|
20231101,171400,123633820,10510,10510,10510,10510,0
|
|
20231101,171300,123633820,10510,10510,10510,10510,0
|
|
20231101,171200,123633820,10510,10510,10510,10510,0
|
|
20231101,171100,123633820,10510,10510,10510,10510,0
|
|
20231101,171000,123633820,10510,10510,10510,10510,0
|
|
20231101,170900,123633820,10510,10510,10510,10510,0
|
|
20231101,170800,123633820,10510,10510,10510,10510,819
|
|
20231101,170700,123633820,10510,10510,10510,10510,0
|
|
20231101,170600,123633820,10510,10510,10510,10510,0
|
|
20231101,170500,123633820,10510,10510,10510,10510,0
|
|
20231101,170400,123633820,10510,10510,10510,10510,0
|
|
20231101,170300,123633820,10510,10510,10510,10510,0
|
|
20231101,170200,123633820,10510,10510,10510,10510,0
|
|
20231101,170100,123633820,10510,10510,10510,10510,0
|
|
20231101,170000,123633820,10510,10510,10510,10510,0
|
|
20231101,165900,123633820,10510,10510,10510,10510,0
|
|
20231101,165800,123633820,10510,10510,10510,10510,0
|
|
20231101,165700,123633820,10510,10510,10510,10510,0
|
|
20231101,165600,123633820,10510,10510,10510,10510,0
|
|
20231101,165500,123633820,10510,10510,10510,10510,0
|
|
20231101,165400,123633820,10510,10510,10510,10510,0
|
|
20231101,165300,123633820,10510,10510,10510,10510,0
|
|
20231101,165200,123633820,10510,10510,10510,10510,0
|
|
20231101,165100,123633820,10510,10510,10510,10510,0
|
|
20231101,165000,123633820,10510,10510,10510,10510,0
|
|
20231101,164900,123633820,10510,10510,10510,10510,0
|
|
20231101,164800,123633820,10510,10510,10510,10510,0
|
|
20231101,164700,123633820,10510,10510,10510,10510,0
|
|
20231101,164600,123633820,10510,10510,10510,10510,0
|
|
20231101,164500,123633820,10510,10510,10510,10510,0
|
|
20231101,164400,123633820,10510,10510,10510,10510,0
|
|
20231101,164300,123633820,10510,10510,10510,10510,0
|
|
20231101,164200,123633820,10510,10510,10510,10510,0
|
|
20231101,164100,123633820,10510,10510,10510,10510,0
|
|
20231101,164000,123633820,10510,10510,10510,10510,0
|
|
20231101,163900,123633820,10510,10510,10510,10510,0
|
|
20231101,163800,123633820,10510,10510,10510,10510,819
|
|
20231101,163700,123633820,10510,10510,10510,10510,0
|
|
20231101,163600,123633820,10510,10510,10510,10510,0
|
|
20231101,163500,123633820,10510,10510,10510,10510,0
|
|
20231101,163400,123633820,10510,10510,10510,10510,0
|
|
20231101,163300,123633820,10510,10510,10510,10510,0
|
|
20231101,163200,123633820,10510,10510,10510,10510,0
|
|
20231101,163100,123633820,10510,10510,10510,10510,0
|
|
20231101,163000,123633820,10510,10510,10510,10510,0
|
|
20231101,162900,123633820,10510,10510,10510,10510,0
|
|
20231101,162800,123633820,10510,10510,10510,10510,0
|
|
20231101,162700,123633820,10510,10510,10510,10510,0
|
|
20231101,162600,123633820,10510,10510,10510,10510,0
|
|
20231101,162500,123633820,10510,10510,10510,10510,0
|
|
20231101,162400,123633820,10510,10510,10510,10510,0
|
|
20231101,162300,123633820,10510,10510,10510,10510,0
|
|
20231101,162200,123633820,10510,10510,10510,10510,0
|
|
20231101,162100,123633820,10510,10510,10510,10510,0
|
|
20231101,162000,123633820,10510,10510,10510,10510,0
|
|
20231101,161900,123633820,10510,10510,10510,10510,0
|
|
20231101,161800,123633820,10510,10510,10510,10510,0
|
|
20231101,161700,123633820,10510,10510,10510,10510,0
|
|
20231101,161600,123633820,10510,10510,10510,10510,0
|
|
20231101,161500,123633820,10510,10510,10510,10510,0
|
|
20231101,161400,123633820,10510,10510,10510,10510,0
|
|
20231101,161300,123633820,10510,10510,10510,10510,0
|
|
20231101,161200,123633820,10510,10510,10510,10510,0
|
|
20231101,161100,123633820,10510,10510,10510,10510,0
|
|
20231101,161000,123633820,10510,10510,10510,10510,0
|
|
20231101,160900,123633820,10510,10510,10510,10510,0
|
|
20231101,160800,123633820,10510,10510,10510,10510,819
|
|
20231101,160700,123633820,10510,10510,10510,10510,0
|
|
20231101,160600,123633820,10510,10510,10510,10510,0
|
|
20231101,160500,123633820,10510,10510,10510,10510,0
|
|
20231101,160400,123633820,10510,10510,10510,10510,0
|
|
20231101,160300,123633820,10510,10510,10510,10510,0
|
|
20231101,160200,123633820,10510,10510,10510,10510,0
|
|
20231101,160100,123633820,10510,10510,10510,10510,0
|
|
20231101,160000,123633820,10510,10510,10510,10510,0
|
|
20231101,155900,123633820,10510,10510,10510,10510,0
|
|
20231101,155800,123633820,10510,10510,10510,10510,0
|
|
20231101,155700,123633820,10510,10510,10510,10510,0
|
|
20231101,155600,123633820,10510,10510,10510,10510,0
|
|
20231101,155500,123633820,10510,10510,10510,10510,0
|
|
20231101,155400,123633820,10510,10510,10510,10510,0
|
|
20231101,155300,123633820,10510,10510,10510,10510,0
|
|
20231101,155200,123633820,10510,10510,10510,10510,0
|
|
20231101,155100,123633820,10510,10510,10510,10510,0
|
|
20231101,155000,123633820,10510,10510,10510,10510,0
|
|
20231101,154900,123633820,10510,10510,10510,10510,0
|
|
20231101,154800,123633820,10510,10510,10510,10510,0
|
|
20231101,154700,123633820,10510,10510,10510,10510,0
|
|
20231101,154600,123633820,10510,10510,10510,10510,0
|
|
20231101,154500,123633820,10510,10510,10510,10510,0
|
|
20231101,154400,123633820,10510,10510,10510,10510,0
|
|
20231101,154300,123633820,10510,10510,10510,10510,0
|
|
20231101,154200,123633820,10510,10510,10510,10510,0
|
|
20231101,154100,123633820,10510,10510,10510,10510,0
|
|
20231101,154000,123633820,10510,10510,10510,10510,0
|
|
20231101,153900,123633820,10510,10510,10510,10510,0
|
|
20231101,153800,123633820,10510,10510,10510,10510,819
|
|
20231101,153700,123633820,10510,10510,10510,10510,0
|
|
20231101,153600,123633820,10510,10510,10510,10510,0
|
|
20231101,153500,123633820,10510,10510,10510,10510,0
|
|
20231101,153400,123633820,10510,10510,10510,10510,0
|
|
20231101,153300,123633820,10510,10510,10510,10510,0
|
|
20231101,153200,123633820,10510,10510,10510,10510,0
|
|
20231101,153100,123633820,10510,10510,10510,10510,0
|
|
20231101,153000,123633820,10510,10510,10510,10510,819
|
|
20231101,152900,115026130,10530,10530,10530,10530,0
|
|
20231101,152800,115026130,10530,10530,10530,10530,0
|
|
20231101,152700,115026130,10530,10530,10530,10530,0
|
|
20231101,152600,115026130,10530,10530,10530,10530,0
|
|
20231101,152500,115026130,10530,10530,10530,10530,0
|
|
20231101,152400,115026130,10530,10530,10530,10530,0
|
|
20231101,152300,115026130,10530,10530,10530,10530,0
|
|
20231101,152200,115026130,10530,10530,10530,10530,0
|
|
20231101,152100,115026130,10530,10530,10530,10530,0
|
|
20231101,152000,115026130,10530,10530,10530,10530,0
|
|
20231101,151900,115026130,10530,10520,10530,10520,112
|
|
20231101,151800,113847880,10540,10540,10540,10540,0
|
|
20231101,151700,113847880,10540,10540,10540,10540,0
|
|
20231101,151600,113847880,10540,10540,10540,10540,0
|
|
20231101,151500,113847880,10540,10540,10540,10540,0
|
|
20231101,151400,113847880,10540,10540,10540,10540,1
|
|
20231101,151300,113837340,10520,10520,10520,10520,145
|
|
20231101,151200,112311940,10520,10520,10520,10520,50
|
|
20231101,151100,111785940,10520,10520,10520,10520,1
|
|
20231101,151000,111775420,10510,10510,10510,10510,380
|
|
20231101,150900,107781620,10520,10510,10520,10510,56
|
|
20231101,150800,107193050,10510,10520,10520,10510,301
|
|
20231101,150700,104029530,10510,10510,10510,10510,0
|
|
20231101,150600,104029530,10510,10510,10510,10510,200
|
|
20231101,150500,101927530,10520,10520,10520,10520,0
|
|
20231101,150400,101927530,10520,10520,10520,10520,20
|
|
20231101,150300,101717130,10520,10520,10520,10520,11
|
|
20231101,150200,101601410,10520,10520,10520,10520,1
|
|
20231101,150100,101590890,10520,10520,10520,10520,0
|
|
20231101,150000,101590890,10520,10540,10540,10520,805
|
|
20231101,145900,93122190,10530,10530,10530,10530,82
|
|
20231101,145800,92258730,10550,10530,10550,10530,147
|
|
20231101,145700,90710740,10530,10530,10530,10530,571
|
|
20231101,145600,84698110,10550,10550,10550,10550,4
|
|
20231101,145500,84655910,10560,10560,10560,10560,4
|
|
20231101,145400,84613670,10560,10560,10560,10560,0
|
|
20231101,145300,84613670,10560,10560,10560,10560,5
|
|
20231101,145200,84560870,10560,10560,10560,10560,0
|
|
20231101,145100,84560870,10560,10560,10560,10560,4
|
|
20231101,145000,84518630,10560,10560,10560,10560,4
|
|
20231101,144900,84476390,10560,10560,10560,10560,0
|
|
20231101,144800,84476390,10560,10560,10560,10560,5
|
|
20231101,144700,84423590,10530,10560,10560,10530,4
|
|
20231101,144600,84381410,10560,10560,10560,10560,4
|
|
20231101,144500,84339170,10560,10560,10560,10560,4
|
|
20231101,144400,84296930,10560,10560,10560,10560,0
|
|
20231101,144300,84296930,10560,10560,10560,10560,6
|
|
20231101,144200,84233570,10530,10540,10540,10530,60
|
|
20231101,144100,83601270,10560,10540,10560,10540,7
|
|
20231101,144000,83527390,10560,10560,10560,10560,4
|
|
20231101,143900,83485150,10560,10560,10560,10560,0
|
|
20231101,143800,83485150,10560,10560,10560,10560,4
|
|
20231101,143700,83442910,10560,10560,10560,10560,1
|
|
20231101,143600,83432350,10540,10560,10560,10540,105
|
|
20231101,143500,82325550,10560,10560,10560,10540,105
|
|
20231101,143400,81218750,10560,10560,10560,10560,0
|
|
20231101,143300,81218750,10560,10550,10560,10550,57
|
|
20231101,143200,80617230,10560,10560,10560,10560,71
|
|
20231101,143100,79867470,10560,10560,10560,10560,5
|
|
20231101,143000,79814670,10550,10560,10560,10550,154
|
|
20231101,142900,78189830,10560,10560,10560,10560,0
|
|
20231101,142800,78189830,10560,10560,10560,10560,5
|
|
20231101,142700,78137030,10540,10540,10540,10540,356
|
|
20231101,142600,74384790,10560,10560,10560,10560,5
|
|
20231101,142500,74331990,10560,10560,10560,10560,4
|
|
20231101,142400,74289750,10560,10560,10560,10560,0
|
|
20231101,142300,74289750,10560,10560,10560,10560,4
|
|
20231101,142200,74247510,10560,10560,10560,10560,0
|
|
20231101,142100,74247510,10560,10560,10560,10560,4
|
|
20231101,142000,74205270,10560,10560,10560,10560,5
|
|
20231101,141900,74152470,10560,10560,10560,10560,0
|
|
20231101,141800,74152470,10560,10560,10560,10560,4
|
|
20231101,141700,74110230,10560,10560,10560,10560,0
|
|
20231101,141600,74110230,10560,10560,10560,10560,4
|
|
20231101,141500,74067990,10560,10560,10560,10560,5
|
|
20231101,141400,74015190,10560,10560,10560,10560,0
|
|
20231101,141300,74015190,10560,10560,10560,10560,5
|
|
20231101,141200,73962390,10580,10580,10580,10580,0
|
|
20231101,141100,73962390,10580,10580,10580,10580,4
|
|
20231101,141000,73920070,10580,10580,10580,10580,5
|
|
20231101,140900,73867170,10580,10580,10580,10580,0
|
|
20231101,140800,73867170,10580,10540,10580,10540,30
|
|
20231101,140700,73550810,10580,10580,10580,10580,0
|
|
20231101,140600,73550810,10580,10550,10580,10550,114
|
|
20231101,140500,72347990,10550,10580,10580,10550,805
|
|
20231101,140400,63850600,10580,10580,10580,10580,0
|
|
20231101,140300,63850600,10580,10580,10580,10580,4
|
|
20231101,140200,63808280,10580,10580,10580,10580,0
|
|
20231101,140100,63808280,10580,10580,10580,10580,4
|
|
20231101,140000,63765960,10580,10580,10580,10580,5
|
|
20231101,135900,63713060,10580,10580,10580,10580,0
|
|
20231101,135800,63713060,10580,10580,10580,10580,4
|
|
20231101,135700,63670740,10580,10580,10580,10580,0
|
|
20231101,135600,63670740,10580,10580,10580,10580,4
|
|
20231101,135500,63628420,10580,10580,10580,10580,4
|
|
20231101,135400,63586100,10580,10580,10580,10580,0
|
|
20231101,135300,63586100,10580,10580,10580,10580,5
|
|
20231101,135200,63533200,10560,10560,10560,10560,3
|
|
20231101,135100,63501520,10560,10560,10560,10560,29
|
|
20231101,135000,63195280,10560,10560,10560,10560,29
|
|
20231101,134900,62889040,10560,10560,10560,10560,0
|
|
20231101,134800,62889040,10560,10560,10560,10560,5
|
|
20231101,134700,62836240,10560,10560,10560,10560,26
|
|
20231101,134600,62561680,10580,10580,10580,10580,4
|
|
20231101,134500,62519360,10580,10580,10580,10580,4
|
|
20231101,134400,62477040,10580,10580,10580,10580,0
|
|
20231101,134300,62477040,10580,10580,10580,10580,5
|
|
20231101,134200,62424140,10580,10580,10580,10580,0
|
|
20231101,134100,62424140,10580,10580,10580,10580,4
|
|
20231101,134000,62381820,10580,10580,10580,10580,4
|
|
20231101,133900,62339500,10580,10580,10580,10580,0
|
|
20231101,133800,62339500,10580,10580,10580,10580,5
|
|
20231101,133700,62286600,10580,10580,10580,10580,0
|
|
20231101,133600,62286600,10580,10580,10580,10580,4
|
|
20231101,133500,62244280,10580,10580,10580,10580,4
|
|
20231101,133400,62201960,10580,10570,10580,10560,1001
|
|
20231101,133300,51630900,10580,10580,10580,10580,4
|
|
20231101,133200,51588580,10580,10580,10580,10580,0
|
|
20231101,133100,51588580,10580,10580,10580,10580,5
|
|
20231101,133000,51535680,10580,10580,10580,10580,4
|
|
20231101,132900,51493360,10580,10580,10580,10580,0
|
|
20231101,132800,51493360,10580,10580,10580,10580,4
|
|
20231101,132700,51451040,10580,10580,10580,10580,0
|
|
20231101,132600,51451040,10580,10570,10580,10570,36
|
|
20231101,132500,51070460,10580,10580,10580,10570,105
|
|
20231101,132400,49960560,10580,10580,10580,10580,1
|
|
20231101,132300,49949980,10580,10580,10580,10580,4
|
|
20231101,132200,49907660,10580,10580,10580,10580,0
|
|
20231101,132100,49907660,10580,10580,10580,10580,5
|
|
20231101,132000,49854760,10580,10570,10580,10570,323
|
|
20231101,131900,46439650,10580,10580,10580,10580,0
|
|
20231101,131800,46439650,10580,10580,10580,10580,0
|
|
20231101,131700,46439650,10580,10580,10580,10580,0
|
|
20231101,131600,46439650,10580,10580,10580,10580,0
|
|
20231101,131500,46439650,10580,10580,10580,10580,0
|
|
20231101,131400,46439650,10580,10580,10580,10580,0
|
|
20231101,131300,46439650,10580,10580,10580,10580,0
|
|
20231101,131200,46439650,10580,10580,10580,10580,0
|
|
20231101,131100,46439650,10580,10580,10580,10580,0
|
|
20231101,131000,46439650,10580,10580,10580,10580,10
|
|
20231101,130900,46333850,10590,10590,10590,10590,0
|
|
20231101,130800,46333850,10590,10590,10590,10590,0
|
|
20231101,130700,46333850,10590,10590,10590,10590,0
|
|
20231101,130600,46333850,10590,10590,10590,10590,0
|
|
20231101,130500,46333850,10590,10590,10590,10590,0
|
|
20231101,130400,46333850,10590,10590,10590,10590,0
|
|
20231101,130300,46333850,10590,10590,10590,10590,0
|
|
20231101,130200,46333850,10590,10590,10590,10590,145
|
|
20231101,130100,44798300,10590,10590,10590,10590,0
|
|
20231101,130000,44798300,10590,10590,10590,10590,0
|
|
20231101,125900,44798300,10590,10590,10590,10590,0
|
|
20231101,125800,44798300,10590,10590,10590,10590,0
|
|
20231101,125700,44798300,10590,10590,10590,10590,0
|
|
20231101,125600,44798300,10590,10590,10590,10590,0
|
|
20231101,125500,44798300,10590,10590,10590,10590,0
|
|
20231101,125400,44798300,10590,10590,10590,10590,0
|
|
20231101,125300,44798300,10590,10590,10590,10590,2
|
|
20231101,125200,44777120,10610,10610,10610,10610,0
|
|
20231101,125100,44777120,10610,10610,10610,10610,1
|
|
20231101,125000,44766510,10610,10610,10610,10610,0
|
|
20231101,124900,44766510,10610,10610,10610,10610,0
|
|
20231101,124800,44766510,10610,10610,10610,10610,0
|
|
20231101,124700,44766510,10610,10610,10610,10610,0
|
|
20231101,124600,44766510,10610,10610,10610,10610,0
|
|
20231101,124500,44766510,10610,10610,10610,10610,0
|
|
20231101,124400,44766510,10610,10610,10610,10610,3
|
|
20231101,124300,44734680,10610,10610,10610,10610,0
|
|
20231101,124200,44734680,10610,10610,10610,10610,0
|
|
20231101,124100,44734680,10610,10610,10610,10610,0
|
|
20231101,124000,44734680,10610,10610,10610,10610,0
|
|
20231101,123900,44734680,10610,10570,10610,10570,3
|
|
20231101,123800,44702930,10570,10570,10570,10570,347
|
|
20231101,123700,41035140,10610,10610,10610,10610,0
|
|
20231101,123600,41035140,10610,10610,10610,10610,0
|
|
20231101,123500,41035140,10610,10610,10610,10610,0
|
|
20231101,123400,41035140,10610,10610,10610,10610,0
|
|
20231101,123300,41035140,10610,10610,10610,10610,0
|
|
20231101,123200,41035140,10610,10610,10610,10610,0
|
|
20231101,123100,41035140,10610,10610,10610,10610,0
|
|
20231101,123000,41035140,10610,10610,10610,10610,0
|
|
20231101,122900,41035140,10610,10610,10610,10610,0
|
|
20231101,122800,41035140,10610,10610,10610,10610,0
|
|
20231101,122700,41035140,10610,10610,10610,10610,0
|
|
20231101,122600,41035140,10610,10610,10610,10610,0
|
|
20231101,122500,41035140,10610,10610,10610,10610,0
|
|
20231101,122400,41035140,10610,10610,10610,10610,0
|
|
20231101,122300,41035140,10610,10610,10610,10610,0
|
|
20231101,122200,41035140,10610,10610,10610,10610,0
|
|
20231101,122100,41035140,10610,10610,10610,10610,0
|
|
20231101,122000,41035140,10610,10610,10610,10610,0
|
|
20231101,121900,41035140,10610,10610,10610,10610,0
|
|
20231101,121800,41035140,10610,10610,10610,10610,0
|
|
20231101,121700,41035140,10610,10610,10610,10610,0
|
|
20231101,121600,41035140,10610,10610,10610,10610,0
|
|
20231101,121500,41035140,10610,10610,10610,10610,0
|
|
20231101,121400,41035140,10610,10610,10610,10610,0
|
|
20231101,121300,41035140,10610,10610,10610,10610,0
|
|
20231101,121200,41035140,10610,10610,10610,10610,0
|
|
20231101,121100,41035140,10610,10610,10610,10610,0
|
|
20231101,121000,41035140,10610,10610,10610,10610,0
|
|
20231101,120900,41035140,10610,10610,10610,10610,1
|
|
20231101,120800,41024530,10570,10570,10570,10570,0
|
|
20231101,120700,41024530,10570,10570,10570,10570,0
|
|
20231101,120600,41024530,10570,10570,10570,10570,308
|
|
20231101,120500,37768970,10570,10570,10570,10570,0
|
|
20231101,120400,37768970,10570,10570,10570,10570,0
|
|
20231101,120300,37768970,10570,10570,10570,10570,0
|
|
20231101,120200,37768970,10570,10570,10570,10570,0
|
|
20231101,120100,37768970,10570,10570,10570,10570,0
|
|
20231101,120000,37768970,10570,10570,10570,10570,0
|
|
20231101,115900,37768970,10570,10570,10570,10570,90
|
|
20231101,115800,36817670,10570,10570,10570,10570,3
|
|
20231101,115700,36785960,10610,10610,10610,10610,0
|
|
20231101,115600,36785960,10610,10610,10610,10610,0
|
|
20231101,115500,36785960,10610,10610,10610,10610,0
|
|
20231101,115400,36785960,10610,10610,10610,10610,0
|
|
20231101,115300,36785960,10610,10610,10610,10610,11
|
|
20231101,115200,36669250,10580,10580,10580,10580,0
|
|
20231101,115100,36669250,10580,10580,10580,10580,0
|
|
20231101,115000,36669250,10580,10580,10580,10580,0
|
|
20231101,114900,36669250,10580,10580,10580,10580,164
|
|
20231101,114800,34934130,10570,10570,10570,10570,0
|
|
20231101,114700,34934130,10570,10570,10570,10570,0
|
|
20231101,114600,34934130,10570,10570,10570,10570,0
|
|
20231101,114500,34934130,10570,10570,10570,10570,0
|
|
20231101,114400,34934130,10570,10570,10570,10570,101
|
|
20231101,114300,33866560,10570,10570,10570,10570,0
|
|
20231101,114200,33866560,10570,10570,10570,10570,0
|
|
20231101,114100,33866560,10570,10570,10570,10570,0
|
|
20231101,114000,33866560,10570,10570,10570,10570,0
|
|
20231101,113900,33866560,10570,10570,10570,10570,0
|
|
20231101,113800,33866560,10570,10570,10570,10570,0
|
|
20231101,113700,33866560,10570,10570,10570,10570,0
|
|
20231101,113600,33866560,10570,10570,10570,10570,0
|
|
20231101,113500,33866560,10570,10570,10570,10570,0
|
|
20231101,113400,33866560,10570,10570,10570,10570,0
|
|
20231101,113300,33866560,10570,10570,10570,10570,0
|
|
20231101,113200,33866560,10570,10570,10570,10570,0
|
|
20231101,113100,33866560,10570,10570,10570,10570,0
|
|
20231101,113000,33866560,10570,10570,10570,10570,0
|
|
20231101,112900,33866560,10570,10570,10570,10570,11
|
|
20231101,112800,33750290,10560,10560,10560,10560,0
|
|
20231101,112700,33750290,10560,10560,10560,10560,0
|
|
20231101,112600,33750290,10560,10560,10560,10560,0
|
|
20231101,112500,33750290,10560,10560,10560,10560,0
|
|
20231101,112400,33750290,10560,10560,10560,10560,0
|
|
20231101,112300,33750290,10560,10560,10560,10560,15
|
|
20231101,112200,33591890,10570,10570,10570,10570,25
|
|
20231101,112100,33327640,10580,10580,10580,10580,0
|
|
20231101,112000,33327640,10580,10580,10580,10580,0
|
|
20231101,111900,33327640,10580,10580,10580,10580,0
|
|
20231101,111800,33327640,10580,10580,10580,10580,1
|
|
20231101,111700,33317060,10580,10580,10580,10580,0
|
|
20231101,111600,33317060,10580,10580,10580,10580,4
|
|
20231101,111500,33274740,10570,10570,10570,10570,0
|
|
20231101,111400,33274740,10570,10580,10580,10570,420
|
|
20231101,111300,28833930,10580,10580,10580,10580,301
|
|
20231101,111200,25649350,10620,10620,10620,10620,0
|
|
20231101,111100,25649350,10620,10620,10620,10620,0
|
|
20231101,111000,25649350,10620,10620,10620,10620,0
|
|
20231101,110900,25649350,10620,10620,10620,10620,0
|
|
20231101,110800,25649350,10620,10620,10620,10620,0
|
|
20231101,110700,25649350,10620,10620,10620,10620,0
|
|
20231101,110600,25649350,10620,10620,10620,10620,0
|
|
20231101,110500,25649350,10620,10620,10620,10620,0
|
|
20231101,110400,25649350,10620,10620,10620,10620,0
|
|
20231101,110300,25649350,10620,10620,10620,10620,0
|
|
20231101,110200,25649350,10620,10620,10620,10620,0
|
|
20231101,110100,25649350,10620,10620,10620,10620,0
|
|
20231101,110000,25649350,10620,10620,10620,10620,0
|
|
20231101,105900,25649350,10620,10620,10620,10620,0
|
|
20231101,105800,25649350,10620,10620,10620,10620,19
|
|
20231101,105700,25447570,10620,10620,10620,10620,0
|
|
20231101,105600,25447570,10620,10620,10620,10620,0
|
|
20231101,105500,25447570,10620,10620,10620,10620,1
|
|
20231101,105400,25436950,10580,10580,10580,10580,339
|
|
20231101,105300,21850330,10580,10600,10600,10580,116
|
|
20231101,105200,20622400,10620,10620,10620,10620,0
|
|
20231101,105100,20622400,10620,10620,10620,10620,8
|
|
20231101,105000,20537440,10620,10600,10620,10600,42
|
|
20231101,104900,20091440,10600,10600,10600,10600,0
|
|
20231101,104800,20091440,10600,10600,10600,10600,13
|
|
20231101,104700,19953640,10630,10630,10630,10630,0
|
|
20231101,104600,19953640,10630,10630,10630,10630,0
|
|
20231101,104500,19953640,10630,10630,10630,10630,0
|
|
20231101,104400,19953640,10630,10630,10630,10630,0
|
|
20231101,104300,19953640,10630,10630,10630,10630,50
|
|
20231101,104200,19422140,10600,10600,10600,10600,18
|
|
20231101,104100,19231340,10600,10600,10600,10600,0
|
|
20231101,104000,19231340,10600,10600,10600,10600,0
|
|
20231101,103900,19231340,10600,10600,10600,10600,0
|
|
20231101,103800,19231340,10600,10600,10600,10600,1
|
|
20231101,103700,19220740,10590,10580,10590,10580,55
|
|
20231101,103600,18638340,10590,10590,10590,10590,60
|
|
20231101,103500,18002940,10590,10590,10590,10590,0
|
|
20231101,103400,18002940,10590,10590,10590,10590,0
|
|
20231101,103300,18002940,10590,10590,10590,10590,0
|
|
20231101,103200,18002940,10590,10590,10590,10590,40
|
|
20231101,103100,17579340,10640,10640,10640,10640,0
|
|
20231101,103000,17579340,10640,10640,10640,10640,0
|
|
20231101,102900,17579340,10640,10640,10640,10640,0
|
|
20231101,102800,17579340,10640,10640,10640,10640,0
|
|
20231101,102700,17579340,10640,10640,10640,10640,0
|
|
20231101,102600,17579340,10640,10640,10640,10640,0
|
|
20231101,102500,17579340,10640,10640,10640,10640,0
|
|
20231101,102400,17579340,10640,10640,10640,10640,0
|
|
20231101,102300,17579340,10640,10640,10640,10640,0
|
|
20231101,102200,17579340,10640,10640,10640,10640,0
|
|
20231101,102100,17579340,10640,10640,10640,10640,0
|
|
20231101,102000,17579340,10640,10640,10640,10640,0
|
|
20231101,101900,17579340,10640,10620,10640,10620,50
|
|
20231101,101800,17047780,10620,10620,10620,10620,0
|
|
20231101,101700,17047780,10620,10620,10620,10620,0
|
|
20231101,101600,17047780,10620,10620,10620,10620,0
|
|
20231101,101500,17047780,10620,10620,10620,10620,0
|
|
20231101,101400,17047780,10620,10620,10620,10620,0
|
|
20231101,101300,17047780,10620,10620,10620,10620,0
|
|
20231101,101200,17047780,10620,10620,10620,10620,10
|
|
20231101,101100,16941580,10620,10620,10620,10620,0
|
|
20231101,101000,16941580,10620,10620,10620,10620,0
|
|
20231101,100900,16941580,10620,10620,10620,10620,1
|
|
20231101,100800,16930960,10620,10620,10620,10620,0
|
|
20231101,100700,16930960,10620,10620,10620,10620,0
|
|
20231101,100600,16930960,10620,10620,10620,10620,0
|
|
20231101,100500,16930960,10620,10620,10620,10620,0
|
|
20231101,100400,16930960,10620,10610,10620,10610,3
|
|
20231101,100300,16899120,10610,10610,10610,10610,0
|
|
20231101,100200,16899120,10610,10610,10610,10610,0
|
|
20231101,100100,16899120,10610,10610,10610,10610,0
|
|
20231101,100000,16899120,10610,10610,10610,10610,1
|
|
20231101,095900,16888510,10520,10520,10520,10520,0
|
|
20231101,095800,16888510,10520,10520,10520,10520,0
|
|
20231101,095700,16888510,10520,10520,10520,10520,0
|
|
20231101,095600,16888510,10520,10520,10520,10520,0
|
|
20231101,095500,16888510,10520,10520,10520,10520,0
|
|
20231101,095400,16888510,10520,10520,10520,10520,0
|
|
20231101,095300,16888510,10520,10530,10530,10520,50
|
|
20231101,095200,16362210,10520,10520,10520,10520,0
|
|
20231101,095100,16362210,10520,10530,10530,10520,30
|
|
20231101,095000,16046570,10620,10620,10620,10620,2
|
|
20231101,094900,16025330,10620,10620,10620,10620,0
|
|
20231101,094800,16025330,10620,10620,10620,10620,0
|
|
20231101,094700,16025330,10620,10620,10620,10620,0
|
|
20231101,094600,16025330,10620,10620,10620,10620,0
|
|
20231101,094500,16025330,10620,10620,10620,10620,0
|
|
20231101,094400,16025330,10620,10620,10620,10620,0
|
|
20231101,094300,16025330,10620,10620,10620,10620,0
|
|
20231101,094200,16025330,10620,10620,10620,10620,0
|
|
20231101,094100,16025330,10620,10620,10620,10620,0
|
|
20231101,094000,16025330,10620,10620,10620,10620,0
|
|
20231101,093900,16025330,10620,10620,10620,10620,0
|
|
20231101,093800,16025330,10620,10620,10620,10620,1
|
|
20231101,093700,16014710,10540,10560,10560,10540,259
|
|
20231101,093600,13284230,10640,10640,10640,10640,1
|
|
20231101,093500,13273590,10640,10640,10640,10640,0
|
|
20231101,093400,13273590,10640,10640,10640,10640,0
|
|
20231101,093300,13273590,10640,10640,10640,10640,1
|
|
20231101,093200,13262950,10580,10580,10580,10580,0
|
|
20231101,093100,13262950,10580,10610,10610,10580,86
|
|
20231101,093000,12353010,10670,10670,10670,10670,0
|
|
20231101,092900,12353010,10670,10670,10670,10670,0
|
|
20231101,092800,12353010,10670,10670,10670,10670,0
|
|
20231101,092700,12353010,10670,10670,10670,10670,0
|
|
20231101,092600,12353010,10670,10670,10670,10670,0
|
|
20231101,092500,12353010,10670,10670,10670,10670,0
|
|
20231101,092400,12353010,10670,10670,10670,10670,0
|
|
20231101,092300,12353010,10670,10670,10670,10670,0
|
|
20231101,092200,12353010,10670,10670,10670,10670,0
|
|
20231101,092100,12353010,10670,10670,10670,10670,2
|
|
20231101,092000,12331670,10610,10610,10610,10610,0
|
|
20231101,091900,12331670,10610,10590,10610,10590,198
|
|
20231101,091800,10231410,10590,10570,10590,10570,118
|
|
20231101,091700,8983470,10560,10560,10560,10560,0
|
|
20231101,091600,8983470,10560,10560,10560,10560,0
|
|
20231101,091500,8983470,10560,10560,10560,10560,0
|
|
20231101,091400,8983470,10560,10560,10560,10560,0
|
|
20231101,091300,8983470,10560,10560,10560,10560,72
|
|
20231101,091200,8223150,10560,10560,10560,10560,1
|
|
20231101,091100,8212590,10560,10560,10560,10560,0
|
|
20231101,091000,8212590,10560,10560,10560,10560,1
|
|
20231101,090900,8202030,10510,10510,10510,10510,8
|
|
20231101,090800,8117950,10550,10550,10550,10550,0
|
|
20231101,090700,8117950,10550,10530,10550,10530,266
|
|
20231101,090600,5313950,10520,10500,10520,10500,404
|
|
20231101,090500,1071870,10500,10510,10510,10500,70
|
|
20231101,090400,336760,10510,10510,10510,10510,1
|
|
20231101,090300,326250,10510,10510,10510,10510,1
|
|
20231101,090200,315740,10510,10510,10510,10510,0
|
|
20231101,090100,315740,10510,10510,10510,10510,0
|
|
20231101,090000,315740,10510,10500,10510,10500,6
|