692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,202900,53640180,5580,5580,5580,5580,249
|
|
20231101,202800,53640180,5580,5580,5580,5580,0
|
|
20231101,202700,53640180,5580,5580,5580,5580,0
|
|
20231101,202600,53640180,5580,5580,5580,5580,0
|
|
20231101,202500,53640180,5580,5580,5580,5580,0
|
|
20231101,202400,53640180,5580,5580,5580,5580,0
|
|
20231101,202300,53640180,5580,5580,5580,5580,0
|
|
20231101,202200,53640180,5580,5580,5580,5580,0
|
|
20231101,202100,53640180,5580,5580,5580,5580,0
|
|
20231101,202000,53640180,5580,5580,5580,5580,0
|
|
20231101,201900,53640180,5580,5580,5580,5580,0
|
|
20231101,201800,53640180,5580,5580,5580,5580,0
|
|
20231101,201700,53640180,5580,5580,5580,5580,0
|
|
20231101,201600,53640180,5580,5580,5580,5580,0
|
|
20231101,201500,53640180,5580,5580,5580,5580,0
|
|
20231101,201400,53640180,5580,5580,5580,5580,0
|
|
20231101,201300,53640180,5580,5580,5580,5580,0
|
|
20231101,201200,53640180,5580,5580,5580,5580,0
|
|
20231101,201100,53640180,5580,5580,5580,5580,0
|
|
20231101,201000,53640180,5580,5580,5580,5580,0
|
|
20231101,200900,53640180,5580,5580,5580,5580,0
|
|
20231101,200800,53640180,5580,5580,5580,5580,0
|
|
20231101,200700,53640180,5580,5580,5580,5580,0
|
|
20231101,200600,53640180,5580,5580,5580,5580,0
|
|
20231101,200500,53640180,5580,5580,5580,5580,0
|
|
20231101,200400,53640180,5580,5580,5580,5580,0
|
|
20231101,200300,53640180,5580,5580,5580,5580,0
|
|
20231101,200200,53640180,5580,5580,5580,5580,0
|
|
20231101,200100,53640180,5580,5580,5580,5580,0
|
|
20231101,200000,53640180,5580,5580,5580,5580,0
|
|
20231101,195900,53640180,5580,5580,5580,5580,249
|
|
20231101,195800,53640180,5580,5580,5580,5580,0
|
|
20231101,195700,53640180,5580,5580,5580,5580,0
|
|
20231101,195600,53640180,5580,5580,5580,5580,0
|
|
20231101,195500,53640180,5580,5580,5580,5580,0
|
|
20231101,195400,53640180,5580,5580,5580,5580,0
|
|
20231101,195300,53640180,5580,5580,5580,5580,0
|
|
20231101,195200,53640180,5580,5580,5580,5580,0
|
|
20231101,195100,53640180,5580,5580,5580,5580,0
|
|
20231101,195000,53640180,5580,5580,5580,5580,0
|
|
20231101,194900,53640180,5580,5580,5580,5580,0
|
|
20231101,194800,53640180,5580,5580,5580,5580,0
|
|
20231101,194700,53640180,5580,5580,5580,5580,0
|
|
20231101,194600,53640180,5580,5580,5580,5580,0
|
|
20231101,194500,53640180,5580,5580,5580,5580,0
|
|
20231101,194400,53640180,5580,5580,5580,5580,0
|
|
20231101,194300,53640180,5580,5580,5580,5580,0
|
|
20231101,194200,53640180,5580,5580,5580,5580,0
|
|
20231101,194100,53640180,5580,5580,5580,5580,0
|
|
20231101,194000,53640180,5580,5580,5580,5580,0
|
|
20231101,193900,53640180,5580,5580,5580,5580,0
|
|
20231101,193800,53640180,5580,5580,5580,5580,0
|
|
20231101,193700,53640180,5580,5580,5580,5580,0
|
|
20231101,193600,53640180,5580,5580,5580,5580,0
|
|
20231101,193500,53640180,5580,5580,5580,5580,0
|
|
20231101,193400,53640180,5580,5580,5580,5580,0
|
|
20231101,193300,53640180,5580,5580,5580,5580,0
|
|
20231101,193200,53640180,5580,5580,5580,5580,0
|
|
20231101,193100,53640180,5580,5580,5580,5580,0
|
|
20231101,193000,53640180,5580,5580,5580,5580,0
|
|
20231101,192900,53640180,5580,5580,5580,5580,249
|
|
20231101,192800,53640180,5580,5580,5580,5580,0
|
|
20231101,192700,53640180,5580,5580,5580,5580,0
|
|
20231101,192600,53640180,5580,5580,5580,5580,0
|
|
20231101,192500,53640180,5580,5580,5580,5580,0
|
|
20231101,192400,53640180,5580,5580,5580,5580,0
|
|
20231101,192300,53640180,5580,5580,5580,5580,0
|
|
20231101,192200,53640180,5580,5580,5580,5580,0
|
|
20231101,192100,53640180,5580,5580,5580,5580,0
|
|
20231101,192000,53640180,5580,5580,5580,5580,0
|
|
20231101,191900,53640180,5580,5580,5580,5580,0
|
|
20231101,191800,53640180,5580,5580,5580,5580,0
|
|
20231101,191700,53640180,5580,5580,5580,5580,0
|
|
20231101,191600,53640180,5580,5580,5580,5580,0
|
|
20231101,191500,53640180,5580,5580,5580,5580,0
|
|
20231101,191400,53640180,5580,5580,5580,5580,0
|
|
20231101,191300,53640180,5580,5580,5580,5580,0
|
|
20231101,191200,53640180,5580,5580,5580,5580,0
|
|
20231101,191100,53640180,5580,5580,5580,5580,0
|
|
20231101,191000,53640180,5580,5580,5580,5580,0
|
|
20231101,190900,53640180,5580,5580,5580,5580,0
|
|
20231101,190800,53640180,5580,5580,5580,5580,0
|
|
20231101,190700,53640180,5580,5580,5580,5580,0
|
|
20231101,190600,53640180,5580,5580,5580,5580,0
|
|
20231101,190500,53640180,5580,5580,5580,5580,0
|
|
20231101,190400,53640180,5580,5580,5580,5580,0
|
|
20231101,190300,53640180,5580,5580,5580,5580,0
|
|
20231101,190200,53640180,5580,5580,5580,5580,0
|
|
20231101,190100,53640180,5580,5580,5580,5580,0
|
|
20231101,190000,53640180,5580,5580,5580,5580,0
|
|
20231101,185900,53640180,5580,5580,5580,5580,249
|
|
20231101,185800,53640180,5580,5580,5580,5580,0
|
|
20231101,185700,53640180,5580,5580,5580,5580,0
|
|
20231101,185600,53640180,5580,5580,5580,5580,0
|
|
20231101,185500,53640180,5580,5580,5580,5580,0
|
|
20231101,185400,53640180,5580,5580,5580,5580,0
|
|
20231101,185300,53640180,5580,5580,5580,5580,0
|
|
20231101,185200,53640180,5580,5580,5580,5580,0
|
|
20231101,185100,53640180,5580,5580,5580,5580,0
|
|
20231101,185000,53640180,5580,5580,5580,5580,0
|
|
20231101,184900,53640180,5580,5580,5580,5580,0
|
|
20231101,184800,53640180,5580,5580,5580,5580,0
|
|
20231101,184700,53640180,5580,5580,5580,5580,0
|
|
20231101,184600,53640180,5580,5580,5580,5580,0
|
|
20231101,184500,53640180,5580,5580,5580,5580,0
|
|
20231101,184400,53640180,5580,5580,5580,5580,0
|
|
20231101,184300,53640180,5580,5580,5580,5580,0
|
|
20231101,184200,53640180,5580,5580,5580,5580,0
|
|
20231101,184100,53640180,5580,5580,5580,5580,0
|
|
20231101,184000,53640180,5580,5580,5580,5580,0
|
|
20231101,183900,53640180,5580,5580,5580,5580,0
|
|
20231101,183800,53640180,5580,5580,5580,5580,0
|
|
20231101,183700,53640180,5580,5580,5580,5580,0
|
|
20231101,183600,53640180,5580,5580,5580,5580,0
|
|
20231101,183500,53640180,5580,5580,5580,5580,0
|
|
20231101,183400,53640180,5580,5580,5580,5580,0
|
|
20231101,183300,53640180,5580,5580,5580,5580,0
|
|
20231101,183200,53640180,5580,5580,5580,5580,0
|
|
20231101,183100,53640180,5580,5580,5580,5580,0
|
|
20231101,183000,53640180,5580,5580,5580,5580,0
|
|
20231101,182900,53640180,5580,5580,5580,5580,249
|
|
20231101,182800,53640180,5580,5580,5580,5580,0
|
|
20231101,182700,53640180,5580,5580,5580,5580,0
|
|
20231101,182600,53640180,5580,5580,5580,5580,0
|
|
20231101,182500,53640180,5580,5580,5580,5580,0
|
|
20231101,182400,53640180,5580,5580,5580,5580,0
|
|
20231101,182300,53640180,5580,5580,5580,5580,0
|
|
20231101,182200,53640180,5580,5580,5580,5580,0
|
|
20231101,182100,53640180,5580,5580,5580,5580,0
|
|
20231101,182000,53640180,5580,5580,5580,5580,0
|
|
20231101,181900,53640180,5580,5580,5580,5580,0
|
|
20231101,181800,53640180,5580,5580,5580,5580,0
|
|
20231101,181700,53640180,5580,5580,5580,5580,0
|
|
20231101,181600,53640180,5580,5580,5580,5580,0
|
|
20231101,181500,53640180,5580,5580,5580,5580,0
|
|
20231101,181400,53640180,5580,5580,5580,5580,0
|
|
20231101,181300,53640180,5580,5580,5580,5580,0
|
|
20231101,181200,53640180,5580,5580,5580,5580,0
|
|
20231101,181100,53640180,5580,5580,5580,5580,0
|
|
20231101,181000,53640180,5580,5580,5580,5580,0
|
|
20231101,180900,53640180,5580,5580,5580,5580,0
|
|
20231101,180800,53640180,5580,5580,5580,5580,0
|
|
20231101,180700,53640180,5580,5580,5580,5580,0
|
|
20231101,180600,53640180,5580,5580,5580,5580,0
|
|
20231101,180500,53640180,5580,5580,5580,5580,0
|
|
20231101,180400,53640180,5580,5580,5580,5580,0
|
|
20231101,180300,53640180,5580,5580,5580,5580,0
|
|
20231101,180200,53640180,5580,5580,5580,5580,0
|
|
20231101,180100,53640180,5580,5580,5580,5580,0
|
|
20231101,180000,53640180,5580,5580,5580,5580,0
|
|
20231101,175900,53640180,5580,5580,5580,5580,249
|
|
20231101,175800,53640180,5580,5580,5580,5580,0
|
|
20231101,175700,53640180,5580,5580,5580,5580,0
|
|
20231101,175600,53640180,5580,5580,5580,5580,0
|
|
20231101,175500,53640180,5580,5580,5580,5580,0
|
|
20231101,175400,53640180,5580,5580,5580,5580,0
|
|
20231101,175300,53640180,5580,5580,5580,5580,0
|
|
20231101,175200,53640180,5580,5580,5580,5580,0
|
|
20231101,175100,53640180,5580,5580,5580,5580,0
|
|
20231101,175000,53640180,5580,5580,5580,5580,0
|
|
20231101,174900,53640180,5580,5580,5580,5580,0
|
|
20231101,174800,53640180,5580,5580,5580,5580,0
|
|
20231101,174700,53640180,5580,5580,5580,5580,0
|
|
20231101,174600,53640180,5580,5580,5580,5580,0
|
|
20231101,174500,53640180,5580,5580,5580,5580,0
|
|
20231101,174400,53640180,5580,5580,5580,5580,0
|
|
20231101,174300,53640180,5580,5580,5580,5580,0
|
|
20231101,174200,53640180,5580,5580,5580,5580,0
|
|
20231101,174100,53640180,5580,5580,5580,5580,0
|
|
20231101,174000,53640180,5580,5580,5580,5580,0
|
|
20231101,173900,53640180,5580,5580,5580,5580,0
|
|
20231101,173800,53640180,5580,5580,5580,5580,0
|
|
20231101,173700,53640180,5580,5580,5580,5580,0
|
|
20231101,173600,53640180,5580,5580,5580,5580,0
|
|
20231101,173500,53640180,5580,5580,5580,5580,0
|
|
20231101,173400,53640180,5580,5580,5580,5580,0
|
|
20231101,173300,53640180,5580,5580,5580,5580,0
|
|
20231101,173200,53640180,5580,5580,5580,5580,0
|
|
20231101,173100,53640180,5580,5580,5580,5580,0
|
|
20231101,173000,53640180,5580,5580,5580,5580,0
|
|
20231101,172900,53640180,5580,5580,5580,5580,249
|
|
20231101,172800,53640180,5580,5580,5580,5580,0
|
|
20231101,172700,53640180,5580,5580,5580,5580,0
|
|
20231101,172600,53640180,5580,5580,5580,5580,0
|
|
20231101,172500,53640180,5580,5580,5580,5580,0
|
|
20231101,172400,53640180,5580,5580,5580,5580,0
|
|
20231101,172300,53640180,5580,5580,5580,5580,0
|
|
20231101,172200,53640180,5580,5580,5580,5580,0
|
|
20231101,172100,53640180,5580,5580,5580,5580,0
|
|
20231101,172000,53640180,5580,5580,5580,5580,0
|
|
20231101,171900,53640180,5580,5580,5580,5580,0
|
|
20231101,171800,53640180,5580,5580,5580,5580,0
|
|
20231101,171700,53640180,5580,5580,5580,5580,0
|
|
20231101,171600,53640180,5580,5580,5580,5580,0
|
|
20231101,171500,53640180,5580,5580,5580,5580,0
|
|
20231101,171400,53640180,5580,5580,5580,5580,0
|
|
20231101,171300,53640180,5580,5580,5580,5580,0
|
|
20231101,171200,53640180,5580,5580,5580,5580,0
|
|
20231101,171100,53640180,5580,5580,5580,5580,0
|
|
20231101,171000,53640180,5580,5580,5580,5580,0
|
|
20231101,170900,53640180,5580,5580,5580,5580,0
|
|
20231101,170800,53640180,5580,5580,5580,5580,0
|
|
20231101,170700,53640180,5580,5580,5580,5580,0
|
|
20231101,170600,53640180,5580,5580,5580,5580,0
|
|
20231101,170500,53640180,5580,5580,5580,5580,0
|
|
20231101,170400,53640180,5580,5580,5580,5580,0
|
|
20231101,170300,53640180,5580,5580,5580,5580,0
|
|
20231101,170200,53640180,5580,5580,5580,5580,0
|
|
20231101,170100,53640180,5580,5580,5580,5580,0
|
|
20231101,170000,53640180,5580,5580,5580,5580,0
|
|
20231101,165900,53640180,5580,5580,5580,5580,249
|
|
20231101,165800,53640180,5580,5580,5580,5580,0
|
|
20231101,165700,53640180,5580,5580,5580,5580,0
|
|
20231101,165600,53640180,5580,5580,5580,5580,0
|
|
20231101,165500,53640180,5580,5580,5580,5580,0
|
|
20231101,165400,53640180,5580,5580,5580,5580,0
|
|
20231101,165300,53640180,5580,5580,5580,5580,0
|
|
20231101,165200,53640180,5580,5580,5580,5580,0
|
|
20231101,165100,53640180,5580,5580,5580,5580,0
|
|
20231101,165000,53640180,5580,5580,5580,5580,0
|
|
20231101,164900,53640180,5580,5580,5580,5580,0
|
|
20231101,164800,53640180,5580,5580,5580,5580,0
|
|
20231101,164700,53640180,5580,5580,5580,5580,0
|
|
20231101,164600,53640180,5580,5580,5580,5580,0
|
|
20231101,164500,53640180,5580,5580,5580,5580,0
|
|
20231101,164400,53640180,5580,5580,5580,5580,0
|
|
20231101,164300,53640180,5580,5580,5580,5580,0
|
|
20231101,164200,53640180,5580,5580,5580,5580,0
|
|
20231101,164100,53640180,5580,5580,5580,5580,0
|
|
20231101,164000,53640180,5580,5580,5580,5580,0
|
|
20231101,163900,53640180,5580,5580,5580,5580,0
|
|
20231101,163800,53640180,5580,5580,5580,5580,0
|
|
20231101,163700,53640180,5580,5580,5580,5580,0
|
|
20231101,163600,53640180,5580,5580,5580,5580,0
|
|
20231101,163500,53640180,5580,5580,5580,5580,0
|
|
20231101,163400,53640180,5580,5580,5580,5580,0
|
|
20231101,163300,53640180,5580,5580,5580,5580,0
|
|
20231101,163200,53640180,5580,5580,5580,5580,0
|
|
20231101,163100,53640180,5580,5580,5580,5580,0
|
|
20231101,163000,53640180,5580,5580,5580,5580,0
|
|
20231101,162900,53640180,5580,5580,5580,5580,249
|
|
20231101,162800,53640180,5580,5580,5580,5580,0
|
|
20231101,162700,53640180,5580,5580,5580,5580,0
|
|
20231101,162600,53640180,5580,5580,5580,5580,0
|
|
20231101,162500,53640180,5580,5580,5580,5580,0
|
|
20231101,162400,53640180,5580,5580,5580,5580,0
|
|
20231101,162300,53640180,5580,5580,5580,5580,0
|
|
20231101,162200,53640180,5580,5580,5580,5580,0
|
|
20231101,162100,53640180,5580,5580,5580,5580,0
|
|
20231101,162000,53640180,5580,5580,5580,5580,0
|
|
20231101,161900,53640180,5580,5580,5580,5580,0
|
|
20231101,161800,53640180,5580,5580,5580,5580,0
|
|
20231101,161700,53640180,5580,5580,5580,5580,0
|
|
20231101,161600,53640180,5580,5580,5580,5580,0
|
|
20231101,161500,53640180,5580,5580,5580,5580,0
|
|
20231101,161400,53640180,5580,5580,5580,5580,0
|
|
20231101,161300,53640180,5580,5580,5580,5580,0
|
|
20231101,161200,53640180,5580,5580,5580,5580,0
|
|
20231101,161100,53640180,5580,5580,5580,5580,0
|
|
20231101,161000,53640180,5580,5580,5580,5580,0
|
|
20231101,160900,53640180,5580,5580,5580,5580,0
|
|
20231101,160800,53640180,5580,5580,5580,5580,0
|
|
20231101,160700,53640180,5580,5580,5580,5580,0
|
|
20231101,160600,53640180,5580,5580,5580,5580,0
|
|
20231101,160500,53640180,5580,5580,5580,5580,0
|
|
20231101,160400,53640180,5580,5580,5580,5580,0
|
|
20231101,160300,53640180,5580,5580,5580,5580,0
|
|
20231101,160200,53640180,5580,5580,5580,5580,0
|
|
20231101,160100,53640180,5580,5580,5580,5580,0
|
|
20231101,160000,53640180,5580,5580,5580,5580,0
|
|
20231101,155900,53640180,5580,5580,5580,5580,249
|
|
20231101,155800,53640180,5580,5580,5580,5580,0
|
|
20231101,155700,53640180,5580,5580,5580,5580,0
|
|
20231101,155600,53640180,5580,5580,5580,5580,0
|
|
20231101,155500,53640180,5580,5580,5580,5580,0
|
|
20231101,155400,53640180,5580,5580,5580,5580,0
|
|
20231101,155300,53640180,5580,5580,5580,5580,0
|
|
20231101,155200,53640180,5580,5580,5580,5580,0
|
|
20231101,155100,53640180,5580,5580,5580,5580,0
|
|
20231101,155000,53640180,5580,5580,5580,5580,0
|
|
20231101,154900,53640180,5580,5580,5580,5580,0
|
|
20231101,154800,53640180,5580,5580,5580,5580,0
|
|
20231101,154700,53640180,5580,5580,5580,5580,0
|
|
20231101,154600,53640180,5580,5580,5580,5580,0
|
|
20231101,154500,53640180,5580,5580,5580,5580,0
|
|
20231101,154400,53640180,5580,5580,5580,5580,0
|
|
20231101,154300,53640180,5580,5580,5580,5580,0
|
|
20231101,154200,53640180,5580,5580,5580,5580,0
|
|
20231101,154100,53640180,5580,5580,5580,5580,0
|
|
20231101,154000,53640180,5580,5580,5580,5580,0
|
|
20231101,153900,53640180,5580,5580,5580,5580,0
|
|
20231101,153800,53640180,5580,5580,5580,5580,0
|
|
20231101,153700,53640180,5580,5580,5580,5580,0
|
|
20231101,153600,53640180,5580,5580,5580,5580,0
|
|
20231101,153500,53640180,5580,5580,5580,5580,0
|
|
20231101,153400,53640180,5580,5580,5580,5580,0
|
|
20231101,153300,53640180,5580,5580,5580,5580,0
|
|
20231101,153200,53640180,5580,5580,5580,5580,0
|
|
20231101,153100,53640180,5580,5580,5580,5580,0
|
|
20231101,153000,53640180,5580,5580,5580,5580,249
|
|
20231101,152900,52250760,5570,5570,5570,5570,0
|
|
20231101,152800,52250760,5570,5570,5570,5570,0
|
|
20231101,152700,52250760,5570,5570,5570,5570,0
|
|
20231101,152600,52250760,5570,5570,5570,5570,0
|
|
20231101,152500,52250760,5570,5570,5570,5570,0
|
|
20231101,152400,52250760,5570,5570,5570,5570,0
|
|
20231101,152300,52250760,5570,5570,5570,5570,0
|
|
20231101,152200,52250760,5570,5570,5570,5570,0
|
|
20231101,152100,52250760,5570,5570,5570,5570,0
|
|
20231101,152000,52250760,5570,5570,5570,5570,0
|
|
20231101,151900,52250760,5570,5570,5570,5570,0
|
|
20231101,151800,52250760,5570,5560,5570,5560,2
|
|
20231101,151700,52239630,5580,5580,5580,5580,0
|
|
20231101,151600,52239630,5580,5580,5580,5580,0
|
|
20231101,151500,52239630,5580,5570,5580,5570,4
|
|
20231101,151400,52217340,5580,5580,5580,5580,0
|
|
20231101,151300,52217340,5580,5580,5580,5580,0
|
|
20231101,151200,52217340,5580,5580,5580,5580,0
|
|
20231101,151100,52217340,5580,5580,5580,5580,1
|
|
20231101,151000,52211760,5590,5580,5590,5570,8
|
|
20231101,150900,52167160,5600,5600,5600,5600,0
|
|
20231101,150800,52167160,5600,5600,5600,5600,0
|
|
20231101,150700,52167160,5600,5600,5600,5600,0
|
|
20231101,150600,52167160,5600,5600,5600,5600,0
|
|
20231101,150500,52167160,5600,5600,5600,5600,0
|
|
20231101,150400,52167160,5600,5600,5600,5600,0
|
|
20231101,150300,52167160,5600,5600,5600,5600,0
|
|
20231101,150200,52167160,5600,5600,5600,5600,20
|
|
20231101,150100,52055160,5600,5600,5600,5600,0
|
|
20231101,150000,52055160,5600,5590,5600,5590,174
|
|
20231101,145900,51082490,5590,5590,5590,5590,27
|
|
20231101,145800,50931560,5590,5590,5590,5590,10
|
|
20231101,145700,50875660,5590,5590,5590,5590,0
|
|
20231101,145600,50875660,5590,5590,5590,5590,0
|
|
20231101,145500,50875660,5590,5590,5590,5590,0
|
|
20231101,145400,50875660,5590,5590,5590,5590,1
|
|
20231101,145300,50870070,5600,5580,5600,5580,491
|
|
20231101,145200,48121360,5590,5570,5590,5570,620
|
|
20231101,145100,44659880,5570,5570,5570,5570,201
|
|
20231101,145000,43540310,5520,5540,5540,5520,5
|
|
20231101,144900,43512640,5570,5570,5570,5570,0
|
|
20231101,144800,43512640,5570,5530,5570,5530,3
|
|
20231101,144700,43496010,5570,5570,5570,5570,0
|
|
20231101,144600,43496010,5570,5570,5570,5570,0
|
|
20231101,144500,43496010,5570,5570,5570,5570,0
|
|
20231101,144400,43496010,5570,5570,5570,5570,0
|
|
20231101,144300,43496010,5570,5570,5570,5570,0
|
|
20231101,144200,43496010,5570,5570,5570,5570,0
|
|
20231101,144100,43496010,5570,5570,5570,5570,0
|
|
20231101,144000,43496010,5570,5570,5570,5570,0
|
|
20231101,143900,43496010,5570,5570,5570,5570,0
|
|
20231101,143800,43496010,5570,5530,5570,5530,4
|
|
20231101,143700,43473820,5570,5570,5570,5570,0
|
|
20231101,143600,43473820,5570,5570,5570,5570,0
|
|
20231101,143500,43473820,5570,5570,5570,5570,0
|
|
20231101,143400,43473820,5570,5570,5570,5570,0
|
|
20231101,143300,43473820,5570,5570,5570,5570,0
|
|
20231101,143200,43473820,5570,5570,5570,5570,20
|
|
20231101,143100,43362420,5570,5570,5570,5570,20
|
|
20231101,143000,43251020,5570,5570,5570,5570,0
|
|
20231101,142900,43251020,5570,5570,5570,5570,0
|
|
20231101,142800,43251020,5570,5570,5570,5570,0
|
|
20231101,142700,43251020,5570,5570,5570,5570,0
|
|
20231101,142600,43251020,5570,5570,5570,5570,0
|
|
20231101,142500,43251020,5570,5570,5570,5570,0
|
|
20231101,142400,43251020,5570,5570,5570,5570,0
|
|
20231101,142300,43251020,5570,5570,5570,5570,0
|
|
20231101,142200,43251020,5570,5570,5570,5570,0
|
|
20231101,142100,43251020,5570,5570,5570,5570,0
|
|
20231101,142000,43251020,5570,5570,5570,5570,0
|
|
20231101,141900,43251020,5570,5570,5570,5570,0
|
|
20231101,141800,43251020,5570,5570,5570,5570,0
|
|
20231101,141700,43251020,5570,5560,5570,5560,20
|
|
20231101,141600,43139700,5570,5570,5570,5570,0
|
|
20231101,141500,43139700,5570,5570,5570,5570,0
|
|
20231101,141400,43139700,5570,5570,5570,5570,0
|
|
20231101,141300,43139700,5570,5560,5570,5560,81
|
|
20231101,141200,42688640,5490,5570,5570,5490,21
|
|
20231101,141100,42573230,5570,5570,5570,5570,0
|
|
20231101,141000,42573230,5570,5570,5570,5570,0
|
|
20231101,140900,42573230,5570,5570,5570,5570,0
|
|
20231101,140800,42573230,5570,5520,5570,5520,420
|
|
20231101,140700,40238240,5520,5510,5520,5510,300
|
|
20231101,140600,38583890,5510,5510,5510,5510,0
|
|
20231101,140500,38583890,5510,5510,5510,5510,0
|
|
20231101,140400,38583890,5510,5510,5510,5510,0
|
|
20231101,140300,38583890,5510,5510,5510,5510,0
|
|
20231101,140200,38583890,5510,5510,5510,5510,0
|
|
20231101,140100,38583890,5510,5510,5510,5510,1
|
|
20231101,140000,38578380,5480,5480,5480,5480,0
|
|
20231101,135900,38578380,5480,5480,5480,5480,0
|
|
20231101,135800,38578380,5480,5480,5480,5480,27
|
|
20231101,135700,38430420,5480,5490,5490,5480,24
|
|
20231101,135600,38298780,5500,5500,5500,5500,2
|
|
20231101,135500,38287780,5510,5510,5510,5510,0
|
|
20231101,135400,38287780,5510,5510,5510,5510,0
|
|
20231101,135300,38287780,5510,5510,5510,5510,0
|
|
20231101,135200,38287780,5510,5510,5510,5510,0
|
|
20231101,135100,38287780,5510,5510,5510,5510,0
|
|
20231101,135000,38287780,5510,5510,5510,5510,0
|
|
20231101,134900,38287780,5510,5510,5510,5510,0
|
|
20231101,134800,38287780,5510,5510,5510,5510,0
|
|
20231101,134700,38287780,5510,5510,5510,5510,0
|
|
20231101,134600,38287780,5510,5510,5510,5510,0
|
|
20231101,134500,38287780,5510,5510,5510,5510,0
|
|
20231101,134400,38287780,5510,5510,5510,5510,0
|
|
20231101,134300,38287780,5510,5510,5510,5510,0
|
|
20231101,134200,38287780,5510,5510,5510,5510,0
|
|
20231101,134100,38287780,5510,5510,5510,5510,4
|
|
20231101,134000,38265740,5520,5520,5520,5520,1
|
|
20231101,133900,38260220,5510,5510,5510,5510,1
|
|
20231101,133800,38254710,5510,5510,5510,5510,0
|
|
20231101,133700,38254710,5510,5510,5510,5510,0
|
|
20231101,133600,38254710,5510,5510,5510,5510,0
|
|
20231101,133500,38254710,5510,5510,5510,5510,0
|
|
20231101,133400,38254710,5510,5510,5510,5510,12
|
|
20231101,133300,38188590,5510,5510,5510,5510,0
|
|
20231101,133200,38188590,5510,5510,5510,5510,0
|
|
20231101,133100,38188590,5510,5510,5510,5510,0
|
|
20231101,133000,38188590,5510,5510,5510,5510,1
|
|
20231101,132900,38183080,5520,5520,5520,5520,0
|
|
20231101,132800,38183080,5520,5520,5520,5520,18
|
|
20231101,132700,38083720,5530,5530,5530,5530,0
|
|
20231101,132600,38083720,5530,5530,5530,5530,0
|
|
20231101,132500,38083720,5530,5530,5530,5530,0
|
|
20231101,132400,38083720,5530,5530,5530,5500,465
|
|
20231101,132300,35520130,5530,5520,5530,5490,62
|
|
20231101,132200,35178590,5540,5540,5540,5540,2
|
|
20231101,132100,35167510,5540,5540,5540,5540,0
|
|
20231101,132000,35167510,5540,5530,5540,5530,19
|
|
20231101,131900,35062430,5560,5560,5560,5560,0
|
|
20231101,131800,35062430,5560,5560,5560,5560,0
|
|
20231101,131700,35062430,5560,5560,5560,5560,0
|
|
20231101,131600,35062430,5560,5560,5560,5560,0
|
|
20231101,131500,35062430,5560,5560,5560,5560,0
|
|
20231101,131400,35062430,5560,5510,5560,5510,390
|
|
20231101,131300,32900000,5520,5470,5520,5470,591
|
|
20231101,131200,29661880,5470,5470,5470,5470,0
|
|
20231101,131100,29661880,5470,5470,5470,5470,0
|
|
20231101,131000,29661880,5470,5470,5470,5470,0
|
|
20231101,130900,29661880,5470,5470,5470,5470,0
|
|
20231101,130800,29661880,5470,5470,5470,5470,0
|
|
20231101,130700,29661880,5470,5470,5470,5470,0
|
|
20231101,130600,29661880,5470,5470,5470,5470,0
|
|
20231101,130500,29661880,5470,5470,5470,5470,0
|
|
20231101,130400,29661880,5470,5470,5470,5470,0
|
|
20231101,130300,29661880,5470,5470,5470,5470,0
|
|
20231101,130200,29661880,5470,5470,5470,5470,1
|
|
20231101,130100,29656410,5490,5490,5490,5490,0
|
|
20231101,130000,29656410,5490,5490,5490,5490,0
|
|
20231101,125900,29656410,5490,5490,5490,5490,0
|
|
20231101,125800,29656410,5490,5490,5490,5490,0
|
|
20231101,125700,29656410,5490,5490,5490,5490,0
|
|
20231101,125600,29656410,5490,5490,5490,5490,0
|
|
20231101,125500,29656410,5490,5490,5490,5490,0
|
|
20231101,125400,29656410,5490,5490,5490,5490,0
|
|
20231101,125300,29656410,5490,5490,5490,5490,0
|
|
20231101,125200,29656410,5490,5490,5490,5490,0
|
|
20231101,125100,29656410,5490,5490,5490,5490,0
|
|
20231101,125000,29656410,5490,5490,5490,5490,0
|
|
20231101,124900,29656410,5490,5490,5490,5490,0
|
|
20231101,124800,29656410,5490,5490,5490,5490,0
|
|
20231101,124700,29656410,5490,5490,5490,5490,0
|
|
20231101,124600,29656410,5490,5490,5490,5490,0
|
|
20231101,124500,29656410,5490,5490,5490,5490,0
|
|
20231101,124400,29656410,5490,5490,5490,5490,0
|
|
20231101,124300,29656410,5490,5490,5490,5490,0
|
|
20231101,124200,29656410,5490,5490,5490,5490,1
|
|
20231101,124100,29650920,5460,5460,5460,5460,0
|
|
20231101,124000,29650920,5460,5460,5460,5460,0
|
|
20231101,123900,29650920,5460,5460,5460,5460,0
|
|
20231101,123800,29650920,5460,5460,5460,5460,0
|
|
20231101,123700,29650920,5460,5460,5460,5460,0
|
|
20231101,123600,29650920,5460,5460,5460,5460,0
|
|
20231101,123500,29650920,5460,5460,5460,5460,0
|
|
20231101,123400,29650920,5460,5460,5460,5460,0
|
|
20231101,123300,29650920,5460,5460,5460,5460,0
|
|
20231101,123200,29650920,5460,5460,5460,5460,0
|
|
20231101,123100,29650920,5460,5460,5460,5460,0
|
|
20231101,123000,29650920,5460,5460,5460,5460,0
|
|
20231101,122900,29650920,5460,5460,5460,5460,0
|
|
20231101,122800,29650920,5460,5460,5460,5460,0
|
|
20231101,122700,29650920,5460,5460,5460,5460,0
|
|
20231101,122600,29650920,5460,5460,5460,5460,0
|
|
20231101,122500,29650920,5460,5460,5460,5460,0
|
|
20231101,122400,29650920,5460,5460,5460,5460,0
|
|
20231101,122300,29650920,5460,5460,5460,5460,0
|
|
20231101,122200,29650920,5460,5460,5460,5460,0
|
|
20231101,122100,29650920,5460,5460,5460,5460,1
|
|
20231101,122000,29645460,5460,5460,5460,5460,0
|
|
20231101,121900,29645460,5460,5460,5460,5460,0
|
|
20231101,121800,29645460,5460,5460,5460,5460,0
|
|
20231101,121700,29645460,5460,5460,5460,5460,0
|
|
20231101,121600,29645460,5460,5460,5460,5460,0
|
|
20231101,121500,29645460,5460,5460,5460,5460,0
|
|
20231101,121400,29645460,5460,5460,5460,5460,0
|
|
20231101,121300,29645460,5460,5460,5460,5460,0
|
|
20231101,121200,29645460,5460,5470,5470,5460,31
|
|
20231101,121100,29476190,5480,5480,5480,5480,3
|
|
20231101,121000,29459750,5500,5500,5500,5500,0
|
|
20231101,120900,29459750,5500,5500,5500,5500,0
|
|
20231101,120800,29459750,5500,5500,5500,5500,0
|
|
20231101,120700,29459750,5500,5500,5500,5500,0
|
|
20231101,120600,29459750,5500,5460,5500,5460,136
|
|
20231101,120500,28717090,5470,5470,5470,5470,61
|
|
20231101,120400,28383420,5480,5480,5480,5480,0
|
|
20231101,120300,28383420,5480,5480,5480,5480,1
|
|
20231101,120200,28377940,5490,5490,5490,5490,0
|
|
20231101,120100,28377940,5490,5490,5490,5490,0
|
|
20231101,120000,28377940,5490,5490,5490,5490,0
|
|
20231101,115900,28377940,5490,5490,5490,5490,0
|
|
20231101,115800,28377940,5490,5490,5490,5490,0
|
|
20231101,115700,28377940,5490,5490,5490,5490,0
|
|
20231101,115600,28377940,5490,5470,5490,5470,3
|
|
20231101,115500,28361510,5480,5480,5480,5480,0
|
|
20231101,115400,28361510,5480,5480,5480,5480,60
|
|
20231101,115300,28032710,5530,5530,5530,5530,0
|
|
20231101,115200,28032710,5530,5530,5530,5530,0
|
|
20231101,115100,28032710,5530,5530,5530,5530,0
|
|
20231101,115000,28032710,5530,5530,5530,5530,0
|
|
20231101,114900,28032710,5530,5530,5530,5530,0
|
|
20231101,114800,28032710,5530,5530,5530,5530,0
|
|
20231101,114700,28032710,5530,5530,5530,5530,0
|
|
20231101,114600,28032710,5530,5530,5530,5530,0
|
|
20231101,114500,28032710,5530,5530,5530,5530,0
|
|
20231101,114400,28032710,5530,5530,5530,5530,0
|
|
20231101,114300,28032710,5530,5530,5530,5530,0
|
|
20231101,114200,28032710,5530,5530,5530,5530,0
|
|
20231101,114100,28032710,5530,5530,5530,5530,0
|
|
20231101,114000,28032710,5530,5530,5530,5530,0
|
|
20231101,113900,28032710,5530,5530,5530,5530,0
|
|
20231101,113800,28032710,5530,5530,5530,5530,0
|
|
20231101,113700,28032710,5530,5530,5530,5530,0
|
|
20231101,113600,28032710,5530,5530,5530,5530,0
|
|
20231101,113500,28032710,5530,5530,5530,5530,0
|
|
20231101,113400,28032710,5530,5530,5530,5530,0
|
|
20231101,113300,28032710,5530,5530,5530,5530,0
|
|
20231101,113200,28032710,5530,5530,5530,5530,20
|
|
20231101,113100,27922110,5470,5470,5470,5470,0
|
|
20231101,113000,27922110,5470,5470,5470,5470,0
|
|
20231101,112900,27922110,5470,5470,5470,5470,5
|
|
20231101,112800,27894760,5470,5470,5470,5470,0
|
|
20231101,112700,27894760,5470,5470,5470,5470,0
|
|
20231101,112600,27894760,5470,5470,5470,5470,0
|
|
20231101,112500,27894760,5470,5470,5470,5470,0
|
|
20231101,112400,27894760,5470,5460,5470,5460,27
|
|
20231101,112300,27747080,5470,5510,5510,5470,28
|
|
20231101,112200,27593490,5540,5540,5540,5540,0
|
|
20231101,112100,27593490,5540,5540,5540,5540,0
|
|
20231101,112000,27593490,5540,5540,5540,5540,20
|
|
20231101,111900,27482690,5540,5540,5540,5540,0
|
|
20231101,111800,27482690,5540,5540,5540,5540,0
|
|
20231101,111700,27482690,5540,5540,5540,5540,0
|
|
20231101,111600,27482690,5540,5540,5540,5540,0
|
|
20231101,111500,27482690,5540,5540,5540,5540,0
|
|
20231101,111400,27482690,5540,5540,5540,5540,0
|
|
20231101,111300,27482690,5540,5540,5540,5540,0
|
|
20231101,111200,27482690,5540,5540,5540,5540,0
|
|
20231101,111100,27482690,5540,5540,5540,5540,0
|
|
20231101,111000,27482690,5540,5540,5540,5540,0
|
|
20231101,110900,27482690,5540,5510,5540,5510,20
|
|
20231101,110800,27372230,5470,5470,5470,5470,0
|
|
20231101,110700,27372230,5470,5520,5520,5470,204
|
|
20231101,110600,26256220,5550,5550,5550,5550,0
|
|
20231101,110500,26256220,5550,5550,5550,5550,0
|
|
20231101,110400,26256220,5550,5550,5550,5550,0
|
|
20231101,110300,26256220,5550,5550,5550,5550,0
|
|
20231101,110200,26256220,5550,5550,5550,5550,0
|
|
20231101,110100,26256220,5550,5550,5550,5550,0
|
|
20231101,110000,26256220,5550,5550,5550,5550,0
|
|
20231101,105900,26256220,5550,5550,5550,5550,20
|
|
20231101,105800,26145220,5520,5520,5520,5520,0
|
|
20231101,105700,26145220,5520,5520,5520,5520,0
|
|
20231101,105600,26145220,5520,5520,5520,5520,0
|
|
20231101,105500,26145220,5520,5520,5520,5520,0
|
|
20231101,105400,26145220,5520,5520,5520,5520,0
|
|
20231101,105300,26145220,5520,5520,5520,5520,61
|
|
20231101,105200,25808500,5570,5570,5570,5570,0
|
|
20231101,105100,25808500,5570,5570,5570,5570,0
|
|
20231101,105000,25808500,5570,5570,5570,5570,0
|
|
20231101,104900,25808500,5570,5570,5570,5570,0
|
|
20231101,104800,25808500,5570,5570,5570,5570,0
|
|
20231101,104700,25808500,5570,5570,5570,5570,0
|
|
20231101,104600,25808500,5570,5570,5570,5570,0
|
|
20231101,104500,25808500,5570,5570,5570,5570,0
|
|
20231101,104400,25808500,5570,5570,5570,5570,0
|
|
20231101,104300,25808500,5570,5570,5570,5570,0
|
|
20231101,104200,25808500,5570,5570,5570,5570,0
|
|
20231101,104100,25808500,5570,5570,5570,5570,20
|
|
20231101,104000,25697100,5570,5570,5570,5570,0
|
|
20231101,103900,25697100,5570,5570,5570,5570,0
|
|
20231101,103800,25697100,5570,5570,5570,5570,0
|
|
20231101,103700,25697100,5570,5570,5570,5570,0
|
|
20231101,103600,25697100,5570,5570,5570,5570,0
|
|
20231101,103500,25697100,5570,5570,5570,5570,0
|
|
20231101,103400,25697100,5570,5570,5570,5570,0
|
|
20231101,103300,25697100,5570,5570,5570,5570,0
|
|
20231101,103200,25697100,5570,5570,5570,5570,0
|
|
20231101,103100,25697100,5570,5570,5570,5570,0
|
|
20231101,103000,25697100,5570,5570,5570,5570,20
|
|
20231101,102900,25585700,5580,5580,5580,5580,0
|
|
20231101,102800,25585700,5580,5580,5580,5580,0
|
|
20231101,102700,25585700,5580,5580,5580,5580,0
|
|
20231101,102600,25585700,5580,5580,5580,5580,0
|
|
20231101,102500,25585700,5580,5580,5580,5580,0
|
|
20231101,102400,25585700,5580,5580,5580,5580,10
|
|
20231101,102300,25529900,5580,5580,5580,5580,0
|
|
20231101,102200,25529900,5580,5580,5580,5580,0
|
|
20231101,102100,25529900,5580,5580,5580,5580,0
|
|
20231101,102000,25529900,5580,5580,5580,5580,0
|
|
20231101,101900,25529900,5580,5580,5580,5580,0
|
|
20231101,101800,25529900,5580,5580,5580,5580,0
|
|
20231101,101700,25529900,5580,5580,5580,5580,0
|
|
20231101,101600,25529900,5580,5580,5580,5580,0
|
|
20231101,101500,25529900,5580,5580,5580,5580,0
|
|
20231101,101400,25529900,5580,5580,5580,5580,0
|
|
20231101,101300,25529900,5580,5580,5580,5580,0
|
|
20231101,101200,25529900,5580,5580,5580,5580,0
|
|
20231101,101100,25529900,5580,5580,5580,5580,0
|
|
20231101,101000,25529900,5580,5580,5580,5580,1
|
|
20231101,100900,25524320,5520,5520,5520,5520,1
|
|
20231101,100800,25518800,5590,5590,5590,5590,0
|
|
20231101,100700,25518800,5590,5590,5590,5590,0
|
|
20231101,100600,25518800,5590,5590,5590,5590,0
|
|
20231101,100500,25518800,5590,5590,5590,5590,0
|
|
20231101,100400,25518800,5590,5570,5590,5570,4
|
|
20231101,100300,25496490,5570,5570,5570,5570,0
|
|
20231101,100200,25496490,5570,5570,5570,5570,0
|
|
20231101,100100,25496490,5570,5570,5570,5570,5
|
|
20231101,100000,25468640,5570,5570,5570,5570,0
|
|
20231101,095900,25468640,5570,5570,5570,5570,0
|
|
20231101,095800,25468640,5570,5570,5570,5570,0
|
|
20231101,095700,25468640,5570,5570,5570,5570,0
|
|
20231101,095600,25468640,5570,5550,5570,5550,4
|
|
20231101,095500,25446420,5570,5560,5570,5410,204
|
|
20231101,095400,24334880,5560,5560,5560,5560,0
|
|
20231101,095300,24334880,5560,5560,5560,5560,0
|
|
20231101,095200,24334880,5560,5560,5560,5560,0
|
|
20231101,095100,24334880,5560,5560,5560,5560,0
|
|
20231101,095000,24334880,5560,5530,5560,5530,25
|
|
20231101,094900,24196380,5450,5500,5510,5450,14
|
|
20231101,094800,24119970,5390,5520,5520,5390,1000
|
|
20231101,094700,18647340,5530,5530,5530,5530,1
|
|
20231101,094600,18641810,5540,5540,5540,5540,0
|
|
20231101,094500,18641810,5540,5540,5540,5540,0
|
|
20231101,094400,18641810,5540,5540,5540,5540,0
|
|
20231101,094300,18641810,5540,5540,5540,5540,14
|
|
20231101,094200,18564250,5540,5540,5540,5540,0
|
|
20231101,094100,18564250,5540,5540,5540,5540,0
|
|
20231101,094000,18564250,5540,5530,5540,5510,1001
|
|
20231101,093900,13047230,5570,5570,5570,5570,0
|
|
20231101,093800,13047230,5570,5570,5570,5570,1
|
|
20231101,093700,13041660,5570,5570,5570,5570,0
|
|
20231101,093600,13041660,5570,5570,5570,5570,552
|
|
20231101,093500,9967020,5570,5490,5570,5490,273
|
|
20231101,093400,8452210,5470,5470,5470,5470,0
|
|
20231101,093300,8452210,5470,5470,5470,5470,0
|
|
20231101,093200,8452210,5470,5470,5470,5470,0
|
|
20231101,093100,8452210,5470,5470,5470,5470,0
|
|
20231101,093000,8452210,5470,5470,5470,5470,0
|
|
20231101,092900,8452210,5470,5460,5470,5460,10
|
|
20231101,092800,8397580,5470,5470,5470,5470,1
|
|
20231101,092700,8392110,5410,5410,5410,5410,0
|
|
20231101,092600,8392110,5410,5410,5410,5410,0
|
|
20231101,092500,8392110,5410,5480,5490,5410,24
|
|
20231101,092400,8261980,5480,5480,5480,5480,1
|
|
20231101,092300,8256500,5470,5480,5480,5470,10
|
|
20231101,092200,8201750,5490,5490,5490,5490,6
|
|
20231101,092100,8168810,5490,5490,5490,5490,0
|
|
20231101,092000,8168810,5490,5490,5490,5490,0
|
|
20231101,091900,8168810,5490,5490,5490,5490,0
|
|
20231101,091800,8168810,5490,5490,5490,5490,0
|
|
20231101,091700,8168810,5490,5490,5490,5490,0
|
|
20231101,091600,8168810,5490,5490,5490,5490,0
|
|
20231101,091500,8168810,5490,5490,5490,5490,0
|
|
20231101,091400,8168810,5490,5490,5490,5490,0
|
|
20231101,091300,8168810,5490,5470,5490,5470,5
|
|
20231101,091200,8141440,5470,5430,5470,5430,664
|
|
20231101,091100,4516830,5430,5430,5430,5430,7
|
|
20231101,091000,4478820,5440,5410,5440,5410,99
|
|
20231101,090900,3943200,5410,5410,5410,5410,0
|
|
20231101,090800,3943200,5410,5410,5410,5410,0
|
|
20231101,090700,3943200,5410,5410,5410,5410,0
|
|
20231101,090600,3943200,5410,5410,5410,5410,144
|
|
20231101,090500,3164160,5410,5430,5430,5410,221
|
|
20231101,090400,1967770,5410,5410,5410,5410,0
|
|
20231101,090300,1967770,5410,5410,5410,5410,0
|
|
20231101,090200,1967770,5410,5410,5410,5410,0
|
|
20231101,090100,1967770,5410,5410,5410,5410,0
|
|
20231101,090000,1967770,5410,5390,5410,5390,365
|