672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200900,144462750,10190,10190,10190,10190,158
|
|
20231101,200800,144462750,10190,10190,10190,10190,0
|
|
20231101,200700,144462750,10190,10190,10190,10190,0
|
|
20231101,200600,144462750,10190,10190,10190,10190,0
|
|
20231101,200500,144462750,10190,10190,10190,10190,0
|
|
20231101,200400,144462750,10190,10190,10190,10190,0
|
|
20231101,200300,144462750,10190,10190,10190,10190,0
|
|
20231101,200200,144462750,10190,10190,10190,10190,0
|
|
20231101,200100,144462750,10190,10190,10190,10190,0
|
|
20231101,200000,144462750,10190,10190,10190,10190,0
|
|
20231101,195900,144462750,10190,10190,10190,10190,0
|
|
20231101,195800,144462750,10190,10190,10190,10190,0
|
|
20231101,195700,144462750,10190,10190,10190,10190,0
|
|
20231101,195600,144462750,10190,10190,10190,10190,0
|
|
20231101,195500,144462750,10190,10190,10190,10190,0
|
|
20231101,195400,144462750,10190,10190,10190,10190,0
|
|
20231101,195300,144462750,10190,10190,10190,10190,0
|
|
20231101,195200,144462750,10190,10190,10190,10190,0
|
|
20231101,195100,144462750,10190,10190,10190,10190,0
|
|
20231101,195000,144462750,10190,10190,10190,10190,0
|
|
20231101,194900,144462750,10190,10190,10190,10190,0
|
|
20231101,194800,144462750,10190,10190,10190,10190,0
|
|
20231101,194700,144462750,10190,10190,10190,10190,0
|
|
20231101,194600,144462750,10190,10190,10190,10190,0
|
|
20231101,194500,144462750,10190,10190,10190,10190,0
|
|
20231101,194400,144462750,10190,10190,10190,10190,0
|
|
20231101,194300,144462750,10190,10190,10190,10190,0
|
|
20231101,194200,144462750,10190,10190,10190,10190,0
|
|
20231101,194100,144462750,10190,10190,10190,10190,0
|
|
20231101,194000,144462750,10190,10190,10190,10190,0
|
|
20231101,193900,144462750,10190,10190,10190,10190,158
|
|
20231101,193800,144462750,10190,10190,10190,10190,0
|
|
20231101,193700,144462750,10190,10190,10190,10190,0
|
|
20231101,193600,144462750,10190,10190,10190,10190,0
|
|
20231101,193500,144462750,10190,10190,10190,10190,0
|
|
20231101,193400,144462750,10190,10190,10190,10190,0
|
|
20231101,193300,144462750,10190,10190,10190,10190,0
|
|
20231101,193200,144462750,10190,10190,10190,10190,0
|
|
20231101,193100,144462750,10190,10190,10190,10190,0
|
|
20231101,193000,144462750,10190,10190,10190,10190,0
|
|
20231101,192900,144462750,10190,10190,10190,10190,0
|
|
20231101,192800,144462750,10190,10190,10190,10190,0
|
|
20231101,192700,144462750,10190,10190,10190,10190,0
|
|
20231101,192600,144462750,10190,10190,10190,10190,0
|
|
20231101,192500,144462750,10190,10190,10190,10190,0
|
|
20231101,192400,144462750,10190,10190,10190,10190,0
|
|
20231101,192300,144462750,10190,10190,10190,10190,0
|
|
20231101,192200,144462750,10190,10190,10190,10190,0
|
|
20231101,192100,144462750,10190,10190,10190,10190,0
|
|
20231101,192000,144462750,10190,10190,10190,10190,0
|
|
20231101,191900,144462750,10190,10190,10190,10190,0
|
|
20231101,191800,144462750,10190,10190,10190,10190,0
|
|
20231101,191700,144462750,10190,10190,10190,10190,0
|
|
20231101,191600,144462750,10190,10190,10190,10190,0
|
|
20231101,191500,144462750,10190,10190,10190,10190,0
|
|
20231101,191400,144462750,10190,10190,10190,10190,0
|
|
20231101,191300,144462750,10190,10190,10190,10190,0
|
|
20231101,191200,144462750,10190,10190,10190,10190,0
|
|
20231101,191100,144462750,10190,10190,10190,10190,0
|
|
20231101,191000,144462750,10190,10190,10190,10190,0
|
|
20231101,190900,144462750,10190,10190,10190,10190,158
|
|
20231101,190800,144462750,10190,10190,10190,10190,0
|
|
20231101,190700,144462750,10190,10190,10190,10190,0
|
|
20231101,190600,144462750,10190,10190,10190,10190,0
|
|
20231101,190500,144462750,10190,10190,10190,10190,0
|
|
20231101,190400,144462750,10190,10190,10190,10190,0
|
|
20231101,190300,144462750,10190,10190,10190,10190,0
|
|
20231101,190200,144462750,10190,10190,10190,10190,0
|
|
20231101,190100,144462750,10190,10190,10190,10190,0
|
|
20231101,190000,144462750,10190,10190,10190,10190,0
|
|
20231101,185900,144462750,10190,10190,10190,10190,0
|
|
20231101,185800,144462750,10190,10190,10190,10190,0
|
|
20231101,185700,144462750,10190,10190,10190,10190,0
|
|
20231101,185600,144462750,10190,10190,10190,10190,0
|
|
20231101,185500,144462750,10190,10190,10190,10190,0
|
|
20231101,185400,144462750,10190,10190,10190,10190,0
|
|
20231101,185300,144462750,10190,10190,10190,10190,0
|
|
20231101,185200,144462750,10190,10190,10190,10190,0
|
|
20231101,185100,144462750,10190,10190,10190,10190,0
|
|
20231101,185000,144462750,10190,10190,10190,10190,0
|
|
20231101,184900,144462750,10190,10190,10190,10190,0
|
|
20231101,184800,144462750,10190,10190,10190,10190,0
|
|
20231101,184700,144462750,10190,10190,10190,10190,0
|
|
20231101,184600,144462750,10190,10190,10190,10190,0
|
|
20231101,184500,144462750,10190,10190,10190,10190,0
|
|
20231101,184400,144462750,10190,10190,10190,10190,0
|
|
20231101,184300,144462750,10190,10190,10190,10190,0
|
|
20231101,184200,144462750,10190,10190,10190,10190,0
|
|
20231101,184100,144462750,10190,10190,10190,10190,0
|
|
20231101,184000,144462750,10190,10190,10190,10190,0
|
|
20231101,183900,144462750,10190,10190,10190,10190,158
|
|
20231101,183800,144462750,10190,10190,10190,10190,0
|
|
20231101,183700,144462750,10190,10190,10190,10190,0
|
|
20231101,183600,144462750,10190,10190,10190,10190,0
|
|
20231101,183500,144462750,10190,10190,10190,10190,0
|
|
20231101,183400,144462750,10190,10190,10190,10190,0
|
|
20231101,183300,144462750,10190,10190,10190,10190,0
|
|
20231101,183200,144462750,10190,10190,10190,10190,0
|
|
20231101,183100,144462750,10190,10190,10190,10190,0
|
|
20231101,183000,144462750,10190,10190,10190,10190,0
|
|
20231101,182900,144462750,10190,10190,10190,10190,0
|
|
20231101,182800,144462750,10190,10190,10190,10190,0
|
|
20231101,182700,144462750,10190,10190,10190,10190,0
|
|
20231101,182600,144462750,10190,10190,10190,10190,0
|
|
20231101,182500,144462750,10190,10190,10190,10190,0
|
|
20231101,182400,144462750,10190,10190,10190,10190,0
|
|
20231101,182300,144462750,10190,10190,10190,10190,0
|
|
20231101,182200,144462750,10190,10190,10190,10190,0
|
|
20231101,182100,144462750,10190,10190,10190,10190,0
|
|
20231101,182000,144462750,10190,10190,10190,10190,0
|
|
20231101,181900,144462750,10190,10190,10190,10190,0
|
|
20231101,181800,144462750,10190,10190,10190,10190,0
|
|
20231101,181700,144462750,10190,10190,10190,10190,0
|
|
20231101,181600,144462750,10190,10190,10190,10190,0
|
|
20231101,181500,144462750,10190,10190,10190,10190,0
|
|
20231101,181400,144462750,10190,10190,10190,10190,0
|
|
20231101,181300,144462750,10190,10190,10190,10190,0
|
|
20231101,181200,144462750,10190,10190,10190,10190,0
|
|
20231101,181100,144462750,10190,10190,10190,10190,0
|
|
20231101,181000,144462750,10190,10190,10190,10190,0
|
|
20231101,180900,144462750,10190,10190,10190,10190,158
|
|
20231101,180800,144462750,10190,10190,10190,10190,0
|
|
20231101,180700,144462750,10190,10190,10190,10190,0
|
|
20231101,180600,144462750,10190,10190,10190,10190,0
|
|
20231101,180500,144462750,10190,10190,10190,10190,0
|
|
20231101,180400,144462750,10190,10190,10190,10190,0
|
|
20231101,180300,144462750,10190,10190,10190,10190,0
|
|
20231101,180200,144462750,10190,10190,10190,10190,0
|
|
20231101,180100,144462750,10190,10190,10190,10190,0
|
|
20231101,180000,144462750,10190,10190,10190,10190,0
|
|
20231101,175900,144462750,10190,10190,10190,10190,0
|
|
20231101,175800,144462750,10190,10190,10190,10190,0
|
|
20231101,175700,144462750,10190,10190,10190,10190,0
|
|
20231101,175600,144462750,10190,10190,10190,10190,0
|
|
20231101,175500,144462750,10190,10190,10190,10190,0
|
|
20231101,175400,144462750,10190,10190,10190,10190,0
|
|
20231101,175300,144462750,10190,10190,10190,10190,0
|
|
20231101,175200,144462750,10190,10190,10190,10190,0
|
|
20231101,175100,144462750,10190,10190,10190,10190,0
|
|
20231101,175000,144462750,10190,10190,10190,10190,0
|
|
20231101,174900,144462750,10190,10190,10190,10190,0
|
|
20231101,174800,144462750,10190,10190,10190,10190,0
|
|
20231101,174700,144462750,10190,10190,10190,10190,0
|
|
20231101,174600,144462750,10190,10190,10190,10190,0
|
|
20231101,174500,144462750,10190,10190,10190,10190,0
|
|
20231101,174400,144462750,10190,10190,10190,10190,0
|
|
20231101,174300,144462750,10190,10190,10190,10190,0
|
|
20231101,174200,144462750,10190,10190,10190,10190,0
|
|
20231101,174100,144462750,10190,10190,10190,10190,0
|
|
20231101,174000,144462750,10190,10190,10190,10190,0
|
|
20231101,173900,144462750,10190,10190,10190,10190,158
|
|
20231101,173800,144462750,10190,10190,10190,10190,0
|
|
20231101,173700,144462750,10190,10190,10190,10190,0
|
|
20231101,173600,144462750,10190,10190,10190,10190,0
|
|
20231101,173500,144462750,10190,10190,10190,10190,0
|
|
20231101,173400,144462750,10190,10190,10190,10190,0
|
|
20231101,173300,144462750,10190,10190,10190,10190,0
|
|
20231101,173200,144462750,10190,10190,10190,10190,0
|
|
20231101,173100,144462750,10190,10190,10190,10190,0
|
|
20231101,173000,144462750,10190,10190,10190,10190,0
|
|
20231101,172900,144462750,10190,10190,10190,10190,0
|
|
20231101,172800,144462750,10190,10190,10190,10190,0
|
|
20231101,172700,144462750,10190,10190,10190,10190,0
|
|
20231101,172600,144462750,10190,10190,10190,10190,0
|
|
20231101,172500,144462750,10190,10190,10190,10190,0
|
|
20231101,172400,144462750,10190,10190,10190,10190,0
|
|
20231101,172300,144462750,10190,10190,10190,10190,0
|
|
20231101,172200,144462750,10190,10190,10190,10190,0
|
|
20231101,172100,144462750,10190,10190,10190,10190,0
|
|
20231101,172000,144462750,10190,10190,10190,10190,0
|
|
20231101,171900,144462750,10190,10190,10190,10190,0
|
|
20231101,171800,144462750,10190,10190,10190,10190,0
|
|
20231101,171700,144462750,10190,10190,10190,10190,0
|
|
20231101,171600,144462750,10190,10190,10190,10190,0
|
|
20231101,171500,144462750,10190,10190,10190,10190,0
|
|
20231101,171400,144462750,10190,10190,10190,10190,0
|
|
20231101,171300,144462750,10190,10190,10190,10190,0
|
|
20231101,171200,144462750,10190,10190,10190,10190,0
|
|
20231101,171100,144462750,10190,10190,10190,10190,0
|
|
20231101,171000,144462750,10190,10190,10190,10190,0
|
|
20231101,170900,144462750,10190,10190,10190,10190,158
|
|
20231101,170800,144462750,10190,10190,10190,10190,0
|
|
20231101,170700,144462750,10190,10190,10190,10190,0
|
|
20231101,170600,144462750,10190,10190,10190,10190,0
|
|
20231101,170500,144462750,10190,10190,10190,10190,0
|
|
20231101,170400,144462750,10190,10190,10190,10190,0
|
|
20231101,170300,144462750,10190,10190,10190,10190,0
|
|
20231101,170200,144462750,10190,10190,10190,10190,0
|
|
20231101,170100,144462750,10190,10190,10190,10190,0
|
|
20231101,170000,144462750,10190,10190,10190,10190,0
|
|
20231101,165900,144462750,10190,10190,10190,10190,0
|
|
20231101,165800,144462750,10190,10190,10190,10190,0
|
|
20231101,165700,144462750,10190,10190,10190,10190,0
|
|
20231101,165600,144462750,10190,10190,10190,10190,0
|
|
20231101,165500,144462750,10190,10190,10190,10190,0
|
|
20231101,165400,144462750,10190,10190,10190,10190,0
|
|
20231101,165300,144462750,10190,10190,10190,10190,0
|
|
20231101,165200,144462750,10190,10190,10190,10190,0
|
|
20231101,165100,144462750,10190,10190,10190,10190,0
|
|
20231101,165000,144462750,10190,10190,10190,10190,0
|
|
20231101,164900,144462750,10190,10190,10190,10190,0
|
|
20231101,164800,144462750,10190,10190,10190,10190,0
|
|
20231101,164700,144462750,10190,10190,10190,10190,0
|
|
20231101,164600,144462750,10190,10190,10190,10190,0
|
|
20231101,164500,144462750,10190,10190,10190,10190,0
|
|
20231101,164400,144462750,10190,10190,10190,10190,0
|
|
20231101,164300,144462750,10190,10190,10190,10190,0
|
|
20231101,164200,144462750,10190,10190,10190,10190,0
|
|
20231101,164100,144462750,10190,10190,10190,10190,0
|
|
20231101,164000,144462750,10190,10190,10190,10190,0
|
|
20231101,163900,144462750,10190,10190,10190,10190,158
|
|
20231101,163800,144462750,10190,10190,10190,10190,0
|
|
20231101,163700,144462750,10190,10190,10190,10190,0
|
|
20231101,163600,144462750,10190,10190,10190,10190,0
|
|
20231101,163500,144462750,10190,10190,10190,10190,0
|
|
20231101,163400,144462750,10190,10190,10190,10190,0
|
|
20231101,163300,144462750,10190,10190,10190,10190,0
|
|
20231101,163200,144462750,10190,10190,10190,10190,0
|
|
20231101,163100,144462750,10190,10190,10190,10190,0
|
|
20231101,163000,144462750,10190,10190,10190,10190,0
|
|
20231101,162900,144462750,10190,10190,10190,10190,0
|
|
20231101,162800,144462750,10190,10190,10190,10190,0
|
|
20231101,162700,144462750,10190,10190,10190,10190,0
|
|
20231101,162600,144462750,10190,10190,10190,10190,0
|
|
20231101,162500,144462750,10190,10190,10190,10190,0
|
|
20231101,162400,144462750,10190,10190,10190,10190,0
|
|
20231101,162300,144462750,10190,10190,10190,10190,0
|
|
20231101,162200,144462750,10190,10190,10190,10190,0
|
|
20231101,162100,144462750,10190,10190,10190,10190,0
|
|
20231101,162000,144462750,10190,10190,10190,10190,0
|
|
20231101,161900,144462750,10190,10190,10190,10190,0
|
|
20231101,161800,144462750,10190,10190,10190,10190,0
|
|
20231101,161700,144462750,10190,10190,10190,10190,0
|
|
20231101,161600,144462750,10190,10190,10190,10190,0
|
|
20231101,161500,144462750,10190,10190,10190,10190,0
|
|
20231101,161400,144462750,10190,10190,10190,10190,0
|
|
20231101,161300,144462750,10190,10190,10190,10190,0
|
|
20231101,161200,144462750,10190,10190,10190,10190,0
|
|
20231101,161100,144462750,10190,10190,10190,10190,0
|
|
20231101,161000,144462750,10190,10190,10190,10190,0
|
|
20231101,160900,144462750,10190,10190,10190,10190,158
|
|
20231101,160800,144462750,10190,10190,10190,10190,0
|
|
20231101,160700,144462750,10190,10190,10190,10190,0
|
|
20231101,160600,144462750,10190,10190,10190,10190,0
|
|
20231101,160500,144462750,10190,10190,10190,10190,0
|
|
20231101,160400,144462750,10190,10190,10190,10190,0
|
|
20231101,160300,144462750,10190,10190,10190,10190,0
|
|
20231101,160200,144462750,10190,10190,10190,10190,0
|
|
20231101,160100,144462750,10190,10190,10190,10190,0
|
|
20231101,160000,144462750,10190,10190,10190,10190,0
|
|
20231101,155900,144462750,10190,10190,10190,10190,0
|
|
20231101,155800,144462750,10190,10190,10190,10190,0
|
|
20231101,155700,144462750,10190,10190,10190,10190,0
|
|
20231101,155600,144462750,10190,10190,10190,10190,0
|
|
20231101,155500,144462750,10190,10190,10190,10190,0
|
|
20231101,155400,144462750,10190,10190,10190,10190,0
|
|
20231101,155300,144462750,10190,10190,10190,10190,0
|
|
20231101,155200,144462750,10190,10190,10190,10190,0
|
|
20231101,155100,144462750,10190,10190,10190,10190,0
|
|
20231101,155000,144462750,10190,10190,10190,10190,0
|
|
20231101,154900,144462750,10190,10190,10190,10190,0
|
|
20231101,154800,144462750,10190,10190,10190,10190,0
|
|
20231101,154700,144462750,10190,10190,10190,10190,0
|
|
20231101,154600,144462750,10190,10190,10190,10190,0
|
|
20231101,154500,144462750,10190,10190,10190,10190,0
|
|
20231101,154400,144462750,10190,10190,10190,10190,0
|
|
20231101,154300,144462750,10190,10190,10190,10190,0
|
|
20231101,154200,144462750,10190,10190,10190,10190,0
|
|
20231101,154100,144462750,10190,10190,10190,10190,0
|
|
20231101,154000,144462750,10190,10190,10190,10190,0
|
|
20231101,153900,144462750,10190,10190,10190,10190,158
|
|
20231101,153800,144462750,10190,10190,10190,10190,0
|
|
20231101,153700,144462750,10190,10190,10190,10190,0
|
|
20231101,153600,144462750,10190,10190,10190,10190,0
|
|
20231101,153500,144462750,10190,10190,10190,10190,0
|
|
20231101,153400,144462750,10190,10190,10190,10190,0
|
|
20231101,153300,144462750,10190,10190,10190,10190,0
|
|
20231101,153200,144462750,10190,10190,10190,10190,0
|
|
20231101,153100,144462750,10190,10190,10190,10190,0
|
|
20231101,153000,144462750,10190,10190,10190,10190,158
|
|
20231101,152900,142852730,10160,10160,10160,10160,0
|
|
20231101,152800,142852730,10160,10160,10160,10160,0
|
|
20231101,152700,142852730,10160,10160,10160,10160,0
|
|
20231101,152600,142852730,10160,10160,10160,10160,0
|
|
20231101,152500,142852730,10160,10160,10160,10160,0
|
|
20231101,152400,142852730,10160,10160,10160,10160,0
|
|
20231101,152300,142852730,10160,10160,10160,10160,0
|
|
20231101,152200,142852730,10160,10160,10160,10160,0
|
|
20231101,152100,142852730,10160,10160,10160,10160,0
|
|
20231101,152000,142852730,10160,10160,10160,10160,0
|
|
20231101,151900,142852730,10160,10160,10160,10160,9
|
|
20231101,151800,142761290,10200,10200,10200,10200,1
|
|
20231101,151700,142751090,10160,10160,10160,10160,2
|
|
20231101,151600,142730770,10200,10200,10200,10200,0
|
|
20231101,151500,142730770,10200,10200,10200,10200,1
|
|
20231101,151400,142720570,10140,10140,10140,10140,0
|
|
20231101,151300,142720570,10140,10140,10140,10140,0
|
|
20231101,151200,142720570,10140,10140,10140,10140,0
|
|
20231101,151100,142720570,10140,10140,10140,10140,189
|
|
20231101,151000,140804110,10150,10150,10150,10150,11
|
|
20231101,150900,140692460,10150,10150,10150,10150,0
|
|
20231101,150800,140692460,10150,10150,10150,10150,0
|
|
20231101,150700,140692460,10150,10150,10150,10150,30
|
|
20231101,150600,140387960,10150,10150,10150,10150,0
|
|
20231101,150500,140387960,10150,10150,10150,10150,0
|
|
20231101,150400,140387960,10150,10150,10150,10150,0
|
|
20231101,150300,140387960,10150,10160,10160,10150,360
|
|
20231101,150200,136733260,10200,10200,10200,10200,0
|
|
20231101,150100,136733260,10200,10200,10200,10200,0
|
|
20231101,150000,136733260,10200,10200,10200,10200,3
|
|
20231101,145900,136702660,10160,10160,10160,10160,2
|
|
20231101,145800,136682340,10190,10190,10190,10190,301
|
|
20231101,145700,133615150,10190,10190,10190,10190,0
|
|
20231101,145600,133615150,10190,10190,10190,10190,2
|
|
20231101,145500,133594770,10190,10190,10190,10190,2
|
|
20231101,145400,133574390,10190,10190,10190,10190,0
|
|
20231101,145300,133574390,10190,10190,10190,10190,2
|
|
20231101,145200,133554010,10190,10190,10190,10190,5
|
|
20231101,145100,133503060,10190,10190,10190,10190,2
|
|
20231101,145000,133482680,10190,10190,10190,10190,2
|
|
20231101,144900,133462300,10190,10190,10190,10190,0
|
|
20231101,144800,133462300,10190,10190,10190,10190,2
|
|
20231101,144700,133441920,10190,10190,10190,10190,0
|
|
20231101,144600,133441920,10190,10190,10190,10190,2
|
|
20231101,144500,133421540,10190,10190,10190,10190,2
|
|
20231101,144400,133401160,10160,10160,10160,10160,67
|
|
20231101,144300,132720440,10160,10160,10160,10160,2
|
|
20231101,144200,132700120,10160,10160,10160,10160,80
|
|
20231101,144100,131887320,10190,10190,10190,10190,2
|
|
20231101,144000,131866940,10190,10190,10190,10190,2
|
|
20231101,143900,131846560,10190,10190,10190,10190,0
|
|
20231101,143800,131846560,10190,10190,10190,10190,2
|
|
20231101,143700,131826180,10190,10190,10190,10190,0
|
|
20231101,143600,131826180,10190,10190,10190,10190,2
|
|
20231101,143500,131805800,10190,10190,10190,10190,2
|
|
20231101,143400,131785420,10190,10190,10190,10190,0
|
|
20231101,143300,131785420,10190,10160,10190,10160,22
|
|
20231101,143200,131561840,10190,10190,10190,10190,0
|
|
20231101,143100,131561840,10190,10190,10190,10190,2
|
|
20231101,143000,131541460,10200,10200,10200,10200,3
|
|
20231101,142900,131510860,10200,10200,10200,10200,0
|
|
20231101,142800,131510860,10200,10200,10200,10200,2
|
|
20231101,142700,131490460,10200,10200,10200,10200,0
|
|
20231101,142600,131490460,10200,10200,10200,10200,2
|
|
20231101,142500,131470060,10180,10200,10200,10180,5
|
|
20231101,142400,131419120,10200,10200,10200,10200,0
|
|
20231101,142300,131419120,10200,10200,10200,10200,2
|
|
20231101,142200,131398720,10200,10200,10200,10200,1
|
|
20231101,142100,131388520,10200,10200,10200,10200,2
|
|
20231101,142000,131368120,10210,10210,10210,10210,2
|
|
20231101,141900,131347700,10210,10210,10210,10210,0
|
|
20231101,141800,131347700,10210,10210,10210,10210,2
|
|
20231101,141700,131327280,10160,10160,10160,10160,10
|
|
20231101,141600,131225680,10210,10210,10210,10210,2
|
|
20231101,141500,131205260,10210,10210,10210,10210,2
|
|
20231101,141400,131184840,10210,10210,10210,10210,0
|
|
20231101,141300,131184840,10210,10210,10210,10210,2
|
|
20231101,141200,131164420,10210,10210,10210,10210,0
|
|
20231101,141100,131164420,10210,10160,10210,10160,3
|
|
20231101,141000,131133840,10210,10210,10210,10210,2
|
|
20231101,140900,131113420,10210,10210,10210,10210,0
|
|
20231101,140800,131113420,10210,10210,10210,10210,2
|
|
20231101,140700,131093000,10210,10210,10210,10210,0
|
|
20231101,140600,131093000,10210,10210,10210,10210,2
|
|
20231101,140500,131072580,10210,10210,10210,10210,2
|
|
20231101,140400,131052160,10210,10210,10210,10210,0
|
|
20231101,140300,131052160,10210,10210,10210,10210,2
|
|
20231101,140200,131031740,10210,10210,10210,10210,0
|
|
20231101,140100,131031740,10210,10160,10210,10160,34
|
|
20231101,140000,130684700,10210,10210,10210,10210,2
|
|
20231101,135900,130664280,10210,10210,10210,10210,1
|
|
20231101,135800,130654070,10210,10210,10210,10210,2
|
|
20231101,135700,130633650,10210,10210,10210,10210,0
|
|
20231101,135600,130633650,10210,10210,10210,10210,3
|
|
20231101,135500,130603020,10210,10210,10210,10210,2
|
|
20231101,135400,130582600,10220,10220,10220,10220,0
|
|
20231101,135300,130582600,10220,10220,10220,10220,2
|
|
20231101,135200,130562160,10220,10220,10220,10220,0
|
|
20231101,135100,130562160,10220,10220,10220,10220,2
|
|
20231101,135000,130541720,10220,10220,10220,10220,2
|
|
20231101,134900,130521280,10220,10220,10220,10220,1
|
|
20231101,134800,130511060,10220,10220,10220,10220,2
|
|
20231101,134700,130490620,10220,10220,10220,10220,0
|
|
20231101,134600,130490620,10220,10220,10220,10220,2
|
|
20231101,134500,130470180,10220,10220,10220,10220,2
|
|
20231101,134400,130449740,10220,10220,10220,10220,0
|
|
20231101,134300,130449740,10220,10220,10220,10220,2
|
|
20231101,134200,130429300,10220,10220,10220,10220,0
|
|
20231101,134100,130429300,10220,10180,10220,10180,14
|
|
20231101,134000,130286700,10180,10180,10180,10180,2
|
|
20231101,133900,130266340,10180,10180,10180,10180,186
|
|
20231101,133800,128372860,10220,10210,10220,10210,11
|
|
20231101,133700,128260530,10210,10210,10210,10210,0
|
|
20231101,133600,128260530,10210,10210,10210,10210,2
|
|
20231101,133500,128240110,10200,10220,10220,10200,22
|
|
20231101,133400,128015670,10200,10200,10200,10200,15
|
|
20231101,133300,127862670,10220,10220,10220,10220,2
|
|
20231101,133200,127842230,10220,10220,10220,10220,0
|
|
20231101,133100,127842230,10220,10220,10220,10220,2
|
|
20231101,133000,127821790,10220,10220,10220,10220,2
|
|
20231101,132900,127801350,10220,10220,10220,10220,0
|
|
20231101,132800,127801350,10220,10220,10220,10220,12
|
|
20231101,132700,127678710,10220,10220,10220,10220,0
|
|
20231101,132600,127678710,10220,10190,10220,10190,238
|
|
20231101,132500,125253430,10180,10180,10180,10180,2
|
|
20231101,132400,125233070,10190,10190,10190,10190,0
|
|
20231101,132300,125233070,10190,10190,10190,10190,2
|
|
20231101,132200,125212690,10190,10190,10190,10190,0
|
|
20231101,132100,125212690,10190,10190,10190,10190,3
|
|
20231101,132000,125182120,10150,10150,10150,10150,0
|
|
20231101,131900,125182120,10150,10150,10150,10150,0
|
|
20231101,131800,125182120,10150,10150,10150,10150,0
|
|
20231101,131700,125182120,10150,10150,10150,10150,0
|
|
20231101,131600,125182120,10150,10150,10150,10150,0
|
|
20231101,131500,125182120,10150,10150,10150,10150,0
|
|
20231101,131400,125182120,10150,10150,10150,10150,0
|
|
20231101,131300,125182120,10150,10150,10150,10150,0
|
|
20231101,131200,125182120,10150,10150,10150,10150,0
|
|
20231101,131100,125182120,10150,10150,10150,10150,0
|
|
20231101,131000,125182120,10150,10150,10150,10150,0
|
|
20231101,130900,125182120,10150,10150,10150,10150,0
|
|
20231101,130800,125182120,10150,10160,10160,10150,200
|
|
20231101,130700,123151110,10160,10160,10160,10160,45
|
|
20231101,130600,122693910,10160,10160,10160,10160,70
|
|
20231101,130500,121982710,10160,10170,10170,10160,150
|
|
20231101,130400,120458620,10170,10180,10180,10170,350
|
|
20231101,130300,116897980,10180,10180,10180,10180,0
|
|
20231101,130200,116897980,10180,10180,10180,10180,0
|
|
20231101,130100,116897980,10180,10180,10180,10180,0
|
|
20231101,130000,116897980,10180,10180,10180,10180,60
|
|
20231101,125900,116287180,10180,10180,10180,10180,4
|
|
20231101,125800,116246460,10190,10190,10190,10190,0
|
|
20231101,125700,116246460,10190,10190,10190,10190,0
|
|
20231101,125600,116246460,10190,10190,10190,10190,0
|
|
20231101,125500,116246460,10190,10190,10190,10190,0
|
|
20231101,125400,116246460,10190,10190,10190,10190,0
|
|
20231101,125300,116246460,10190,10190,10190,10190,0
|
|
20231101,125200,116246460,10190,10190,10190,10190,6
|
|
20231101,125100,116185320,10230,10230,10230,10230,0
|
|
20231101,125000,116185320,10230,10230,10230,10230,0
|
|
20231101,124900,116185320,10230,10230,10230,10230,0
|
|
20231101,124800,116185320,10230,10230,10230,10230,0
|
|
20231101,124700,116185320,10230,10230,10230,10230,0
|
|
20231101,124600,116185320,10230,10230,10230,10230,0
|
|
20231101,124500,116185320,10230,10230,10230,10230,0
|
|
20231101,124400,116185320,10230,10230,10230,10230,0
|
|
20231101,124300,116185320,10230,10230,10230,10230,0
|
|
20231101,124200,116185320,10230,10230,10230,10230,0
|
|
20231101,124100,116185320,10230,10230,10230,10230,0
|
|
20231101,124000,116185320,10230,10230,10230,10230,0
|
|
20231101,123900,116185320,10230,10230,10230,10230,0
|
|
20231101,123800,116185320,10230,10230,10230,10230,0
|
|
20231101,123700,116185320,10230,10230,10230,10230,0
|
|
20231101,123600,116185320,10230,10230,10230,10230,0
|
|
20231101,123500,116185320,10230,10230,10230,10230,0
|
|
20231101,123400,116185320,10230,10230,10230,10230,0
|
|
20231101,123300,116185320,10230,10230,10230,10230,0
|
|
20231101,123200,116185320,10230,10230,10230,10230,0
|
|
20231101,123100,116185320,10230,10230,10230,10230,0
|
|
20231101,123000,116185320,10230,10230,10230,10230,1
|
|
20231101,122900,116175090,10180,10180,10180,10180,0
|
|
20231101,122800,116175090,10180,10180,10180,10180,0
|
|
20231101,122700,116175090,10180,10180,10180,10180,0
|
|
20231101,122600,116175090,10180,10180,10180,10180,25
|
|
20231101,122500,115920590,10180,10180,10180,10180,0
|
|
20231101,122400,115920590,10180,10180,10180,10180,0
|
|
20231101,122300,115920590,10180,10180,10180,10180,10
|
|
20231101,122200,115818790,10180,10180,10180,10180,0
|
|
20231101,122100,115818790,10180,10180,10180,10180,0
|
|
20231101,122000,115818790,10180,10180,10180,10180,0
|
|
20231101,121900,115818790,10180,10180,10180,10180,0
|
|
20231101,121800,115818790,10180,10180,10180,10180,0
|
|
20231101,121700,115818790,10180,10180,10180,10180,0
|
|
20231101,121600,115818790,10180,10180,10180,10180,0
|
|
20231101,121500,115818790,10180,10180,10180,10180,0
|
|
20231101,121400,115818790,10180,10180,10180,10180,2
|
|
20231101,121300,115798430,10230,10230,10230,10230,0
|
|
20231101,121200,115798430,10230,10230,10230,10230,0
|
|
20231101,121100,115798430,10230,10230,10230,10230,0
|
|
20231101,121000,115798430,10230,10220,10230,10220,4
|
|
20231101,120900,115757540,10180,10180,10180,10180,0
|
|
20231101,120800,115757540,10180,10180,10180,10180,0
|
|
20231101,120700,115757540,10180,10180,10180,10180,0
|
|
20231101,120600,115757540,10180,10180,10180,10180,0
|
|
20231101,120500,115757540,10180,10180,10180,10180,0
|
|
20231101,120400,115757540,10180,10180,10180,10180,0
|
|
20231101,120300,115757540,10180,10180,10180,10180,0
|
|
20231101,120200,115757540,10180,10190,10190,10180,20
|
|
20231101,120100,115553890,10180,10180,10180,10180,0
|
|
20231101,120000,115553890,10180,10180,10180,10180,0
|
|
20231101,115900,115553890,10180,10180,10180,10180,0
|
|
20231101,115800,115553890,10180,10180,10180,10180,0
|
|
20231101,115700,115553890,10180,10180,10180,10180,0
|
|
20231101,115600,115553890,10180,10180,10180,10180,0
|
|
20231101,115500,115553890,10180,10180,10180,10180,0
|
|
20231101,115400,115553890,10180,10180,10180,10180,0
|
|
20231101,115300,115553890,10180,10180,10180,10180,0
|
|
20231101,115200,115553890,10180,10180,10180,10180,0
|
|
20231101,115100,115553890,10180,10200,10200,10180,500
|
|
20231101,115000,110461560,10240,10240,10240,10240,0
|
|
20231101,114900,110461560,10240,10240,10240,10240,0
|
|
20231101,114800,110461560,10240,10240,10240,10240,0
|
|
20231101,114700,110461560,10240,10200,10240,10200,124
|
|
20231101,114600,109192160,10240,10240,10240,10240,0
|
|
20231101,114500,109192160,10240,10240,10240,10240,0
|
|
20231101,114400,109192160,10240,10240,10240,10240,0
|
|
20231101,114300,109192160,10240,10240,10240,10240,0
|
|
20231101,114200,109192160,10240,10240,10240,10240,0
|
|
20231101,114100,109192160,10240,10240,10240,10240,0
|
|
20231101,114000,109192160,10240,10240,10240,10240,0
|
|
20231101,113900,109192160,10240,10240,10240,10240,0
|
|
20231101,113800,109192160,10240,10240,10240,10240,0
|
|
20231101,113700,109192160,10240,10240,10240,10240,0
|
|
20231101,113600,109192160,10240,10240,10240,10240,0
|
|
20231101,113500,109192160,10240,10240,10240,10240,0
|
|
20231101,113400,109192160,10240,10240,10240,10240,0
|
|
20231101,113300,109192160,10240,10240,10240,10240,2
|
|
20231101,113200,109171680,10240,10240,10240,10240,0
|
|
20231101,113100,109171680,10240,10240,10240,10240,0
|
|
20231101,113000,109171680,10240,10240,10240,10240,0
|
|
20231101,112900,109171680,10240,10240,10240,10240,0
|
|
20231101,112800,109171680,10240,10240,10240,10240,60
|
|
20231101,112700,108557280,10240,10240,10240,10240,0
|
|
20231101,112600,108557280,10240,10240,10240,10240,0
|
|
20231101,112500,108557280,10240,10240,10240,10240,0
|
|
20231101,112400,108557280,10240,10240,10240,10240,0
|
|
20231101,112300,108557280,10240,10240,10240,10240,0
|
|
20231101,112200,108557280,10240,10240,10240,10240,0
|
|
20231101,112100,108557280,10240,10240,10240,10240,20
|
|
20231101,112000,108352480,10240,10240,10240,10240,0
|
|
20231101,111900,108352480,10240,10240,10240,10240,0
|
|
20231101,111800,108352480,10240,10240,10240,10240,0
|
|
20231101,111700,108352480,10240,10240,10240,10240,4
|
|
20231101,111600,108311520,10240,10240,10240,10240,1
|
|
20231101,111500,108301280,10180,10180,10180,10180,0
|
|
20231101,111400,108301280,10180,10180,10180,10180,0
|
|
20231101,111300,108301280,10180,10180,10180,10180,0
|
|
20231101,111200,108301280,10180,10180,10180,10180,0
|
|
20231101,111100,108301280,10180,10180,10180,10180,0
|
|
20231101,111000,108301280,10180,10180,10180,10180,0
|
|
20231101,110900,108301280,10180,10180,10180,10180,0
|
|
20231101,110800,108301280,10180,10180,10180,10180,1
|
|
20231101,110700,108291100,10160,10160,10160,10160,0
|
|
20231101,110600,108291100,10160,10160,10160,10160,0
|
|
20231101,110500,108291100,10160,10160,10160,10160,0
|
|
20231101,110400,108291100,10160,10160,10160,10160,0
|
|
20231101,110300,108291100,10160,10160,10160,10160,0
|
|
20231101,110200,108291100,10160,10160,10160,10160,0
|
|
20231101,110100,108291100,10160,10160,10160,10160,0
|
|
20231101,110000,108291100,10160,10170,10170,10160,100
|
|
20231101,105900,107274990,10170,10170,10170,10170,0
|
|
20231101,105800,107274990,10170,10170,10170,10170,0
|
|
20231101,105700,107274990,10170,10170,10170,10170,0
|
|
20231101,105600,107274990,10170,10170,10170,10170,0
|
|
20231101,105500,107274990,10170,10170,10170,10170,0
|
|
20231101,105400,107274990,10170,10170,10170,10170,0
|
|
20231101,105300,107274990,10170,10170,10170,10170,0
|
|
20231101,105200,107274990,10170,10170,10170,10170,300
|
|
20231101,105100,104223990,10170,10170,10170,10170,0
|
|
20231101,105000,104223990,10170,10170,10170,10170,0
|
|
20231101,104900,104223990,10170,10180,10180,10170,50
|
|
20231101,104800,103715370,10170,10170,10170,10170,0
|
|
20231101,104700,103715370,10170,10170,10170,10170,0
|
|
20231101,104600,103715370,10170,10170,10170,10170,0
|
|
20231101,104500,103715370,10170,10170,10170,10170,0
|
|
20231101,104400,103715370,10170,10170,10170,10170,0
|
|
20231101,104300,103715370,10170,10170,10170,10170,0
|
|
20231101,104200,103715370,10170,10190,10190,10170,98
|
|
20231101,104100,102718200,10180,10180,10180,10180,20
|
|
20231101,104000,102514600,10180,10180,10180,10180,0
|
|
20231101,103900,102514600,10180,10180,10180,10180,0
|
|
20231101,103800,102514600,10180,10180,10180,10180,0
|
|
20231101,103700,102514600,10180,10180,10180,10180,0
|
|
20231101,103600,102514600,10180,10180,10180,10180,0
|
|
20231101,103500,102514600,10180,10180,10180,10180,0
|
|
20231101,103400,102514600,10180,10180,10180,10180,10
|
|
20231101,103300,102412800,10200,10200,10200,10200,0
|
|
20231101,103200,102412800,10200,10200,10200,10200,1343
|
|
20231101,103100,88714200,10180,10180,10180,10180,0
|
|
20231101,103000,88714200,10180,10180,10180,10180,299
|
|
20231101,102900,85670380,10200,10200,10200,10200,0
|
|
20231101,102800,85670380,10200,10200,10200,10200,0
|
|
20231101,102700,85670380,10200,10200,10200,10200,57
|
|
20231101,102600,85088980,10200,10200,10200,10200,0
|
|
20231101,102500,85088980,10200,10200,10200,10200,0
|
|
20231101,102400,85088980,10200,10200,10200,10200,0
|
|
20231101,102300,85088980,10200,10200,10200,10200,0
|
|
20231101,102200,85088980,10200,10200,10200,10200,0
|
|
20231101,102100,85088980,10200,10200,10200,10200,14
|
|
20231101,102000,84946180,10260,10260,10260,10260,0
|
|
20231101,101900,84946180,10260,10260,10260,10260,0
|
|
20231101,101800,84946180,10260,10260,10260,10260,0
|
|
20231101,101700,84946180,10260,10260,10260,10260,0
|
|
20231101,101600,84946180,10260,10260,10260,10260,0
|
|
20231101,101500,84946180,10260,10280,10280,10260,42
|
|
20231101,101400,84515240,10260,10260,10260,10260,26
|
|
20231101,101300,84248480,10260,10260,10260,10260,6
|
|
20231101,101200,84186920,10260,10260,10260,10260,0
|
|
20231101,101100,84186920,10260,10260,10260,10260,0
|
|
20231101,101000,84186920,10260,10260,10260,10260,0
|
|
20231101,100900,84186920,10260,10260,10260,10260,0
|
|
20231101,100800,84186920,10260,10270,10270,10260,335
|
|
20231101,100700,80748920,10290,10290,10290,10290,1
|
|
20231101,100600,80738630,10260,10250,10260,10250,933
|
|
20231101,100500,71172450,10250,10250,10250,10250,0
|
|
20231101,100400,71172450,10250,10250,10250,10250,0
|
|
20231101,100300,71172450,10250,10250,10250,10250,0
|
|
20231101,100200,71172450,10250,10250,10250,10250,0
|
|
20231101,100100,71172450,10250,10250,10250,10250,0
|
|
20231101,100000,71172450,10250,10250,10250,10250,1
|
|
20231101,095900,71162200,10250,10250,10250,10250,91
|
|
20231101,095800,70229450,10250,10250,10250,10250,93
|
|
20231101,095700,69276200,10250,10240,10250,10240,15
|
|
20231101,095600,69122550,10240,10240,10240,10240,0
|
|
20231101,095500,69122550,10240,10240,10240,10240,0
|
|
20231101,095400,69122550,10240,10240,10240,10240,0
|
|
20231101,095300,69122550,10240,10240,10240,10240,111
|
|
20231101,095200,67985910,10250,10250,10250,10250,80
|
|
20231101,095100,67165910,10260,10240,10260,10240,702
|
|
20231101,095000,59975550,10220,10210,10230,10210,505
|
|
20231101,094900,54812880,10220,10220,10220,10220,36
|
|
20231101,094800,54444960,10220,10220,10220,10220,0
|
|
20231101,094700,54444960,10220,10220,10220,10220,0
|
|
20231101,094600,54444960,10220,10200,10220,10200,9
|
|
20231101,094500,54353110,10170,10170,10170,10170,35
|
|
20231101,094400,53997160,10170,10170,10170,10170,1
|
|
20231101,094300,53986990,10180,10190,10190,10180,100
|
|
20231101,094200,52968490,10210,10210,10210,10210,0
|
|
20231101,094100,52968490,10210,10210,10210,10210,136
|
|
20231101,094000,51579930,10210,10210,10210,10210,0
|
|
20231101,093900,51579930,10210,10210,10210,10210,0
|
|
20231101,093800,51579930,10210,10210,10210,10210,1
|
|
20231101,093700,51569720,10210,10210,10210,10210,1
|
|
20231101,093600,51559510,10160,10200,10200,10160,6
|
|
20231101,093500,51498510,10200,10200,10200,10200,1
|
|
20231101,093400,51488310,10210,10210,10210,10210,0
|
|
20231101,093300,51488310,10210,10210,10210,10210,0
|
|
20231101,093200,51488310,10210,10210,10210,10210,0
|
|
20231101,093100,51488310,10210,10200,10210,10200,68
|
|
20231101,093000,50794690,10200,10200,10200,10200,77
|
|
20231101,092900,50009290,10190,10160,10190,10160,1055
|
|
20231101,092800,39272170,10110,10110,10110,10110,0
|
|
20231101,092700,39272170,10110,10110,10110,10110,0
|
|
20231101,092600,39272170,10110,10110,10110,10110,0
|
|
20231101,092500,39272170,10110,10110,10110,10110,1
|
|
20231101,092400,39262060,10110,10110,10110,10110,0
|
|
20231101,092300,39262060,10110,10110,10110,10110,70
|
|
20231101,092200,38554360,10150,10150,10150,10150,0
|
|
20231101,092100,38554360,10150,10130,10150,10130,110
|
|
20231101,092000,37439860,10150,10150,10150,10150,65
|
|
20231101,091900,36780110,10170,10170,10170,10170,0
|
|
20231101,091800,36780110,10170,10170,10170,10170,2
|
|
20231101,091700,36759770,10180,10160,10180,10160,8
|
|
20231101,091600,36678470,10160,10150,10160,10150,28
|
|
20231101,091500,36394010,10150,10140,10150,10140,413
|
|
20231101,091400,32202560,10150,10130,10150,10130,26
|
|
20231101,091300,31938970,10130,10110,10130,10110,742
|
|
20231101,091200,24434940,10100,10100,10100,10100,121
|
|
20231101,091100,23212840,10100,10100,10100,10100,0
|
|
20231101,091000,23212840,10100,10100,10100,10100,0
|
|
20231101,090900,23212840,10100,10100,10100,10100,0
|
|
20231101,090800,23212840,10100,10100,10100,10100,6
|
|
20231101,090700,23152240,10100,10100,10100,10100,0
|
|
20231101,090600,23152240,10100,10020,10100,10020,1066
|
|
20231101,090500,12411160,10050,10050,10050,10050,0
|
|
20231101,090400,12411160,10050,10050,10050,10050,0
|
|
20231101,090300,12411160,10050,10020,10050,10020,611
|
|
20231101,090200,6288310,10030,10040,10040,9970,10
|
|
20231101,090100,6188000,9880,10040,10040,9880,110
|
|
20231101,090000,5099600,9960,10040,10040,9960,512
|