704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,204100,674874470,13300,13300,13300,13300,173
|
|
20231101,204000,674874470,13300,13300,13300,13300,0
|
|
20231101,203900,674874470,13300,13300,13300,13300,0
|
|
20231101,203800,674874470,13300,13300,13300,13300,0
|
|
20231101,203700,674874470,13300,13300,13300,13300,0
|
|
20231101,203600,674874470,13300,13300,13300,13300,0
|
|
20231101,203500,674874470,13300,13300,13300,13300,0
|
|
20231101,203400,674874470,13300,13300,13300,13300,0
|
|
20231101,203300,674874470,13300,13300,13300,13300,0
|
|
20231101,203200,674874470,13300,13300,13300,13300,0
|
|
20231101,203100,674874470,13300,13300,13300,13300,0
|
|
20231101,203000,674874470,13300,13300,13300,13300,0
|
|
20231101,202900,674874470,13300,13300,13300,13300,0
|
|
20231101,202800,674874470,13300,13300,13300,13300,0
|
|
20231101,202700,674874470,13300,13300,13300,13300,0
|
|
20231101,202600,674874470,13300,13300,13300,13300,0
|
|
20231101,202500,674874470,13300,13300,13300,13300,0
|
|
20231101,202400,674874470,13300,13300,13300,13300,0
|
|
20231101,202300,674874470,13300,13300,13300,13300,0
|
|
20231101,202200,674874470,13300,13300,13300,13300,0
|
|
20231101,202100,674874470,13300,13300,13300,13300,0
|
|
20231101,202000,674874470,13300,13300,13300,13300,0
|
|
20231101,201900,674874470,13300,13300,13300,13300,0
|
|
20231101,201800,674874470,13300,13300,13300,13300,0
|
|
20231101,201700,674874470,13300,13300,13300,13300,0
|
|
20231101,201600,674874470,13300,13300,13300,13300,0
|
|
20231101,201500,674874470,13300,13300,13300,13300,0
|
|
20231101,201400,674874470,13300,13300,13300,13300,0
|
|
20231101,201300,674874470,13300,13300,13300,13300,0
|
|
20231101,201200,674874470,13300,13300,13300,13300,0
|
|
20231101,201100,674874470,13300,13300,13300,13300,173
|
|
20231101,201000,674874470,13300,13300,13300,13300,0
|
|
20231101,200900,674874470,13300,13300,13300,13300,0
|
|
20231101,200800,674874470,13300,13300,13300,13300,0
|
|
20231101,200700,674874470,13300,13300,13300,13300,0
|
|
20231101,200600,674874470,13300,13300,13300,13300,0
|
|
20231101,200500,674874470,13300,13300,13300,13300,0
|
|
20231101,200400,674874470,13300,13300,13300,13300,0
|
|
20231101,200300,674874470,13300,13300,13300,13300,0
|
|
20231101,200200,674874470,13300,13300,13300,13300,0
|
|
20231101,200100,674874470,13300,13300,13300,13300,0
|
|
20231101,200000,674874470,13300,13300,13300,13300,0
|
|
20231101,195900,674874470,13300,13300,13300,13300,0
|
|
20231101,195800,674874470,13300,13300,13300,13300,0
|
|
20231101,195700,674874470,13300,13300,13300,13300,0
|
|
20231101,195600,674874470,13300,13300,13300,13300,0
|
|
20231101,195500,674874470,13300,13300,13300,13300,0
|
|
20231101,195400,674874470,13300,13300,13300,13300,0
|
|
20231101,195300,674874470,13300,13300,13300,13300,0
|
|
20231101,195200,674874470,13300,13300,13300,13300,0
|
|
20231101,195100,674874470,13300,13300,13300,13300,0
|
|
20231101,195000,674874470,13300,13300,13300,13300,0
|
|
20231101,194900,674874470,13300,13300,13300,13300,0
|
|
20231101,194800,674874470,13300,13300,13300,13300,0
|
|
20231101,194700,674874470,13300,13300,13300,13300,0
|
|
20231101,194600,674874470,13300,13300,13300,13300,0
|
|
20231101,194500,674874470,13300,13300,13300,13300,0
|
|
20231101,194400,674874470,13300,13300,13300,13300,0
|
|
20231101,194300,674874470,13300,13300,13300,13300,0
|
|
20231101,194200,674874470,13300,13300,13300,13300,0
|
|
20231101,194100,674874470,13300,13300,13300,13300,173
|
|
20231101,194000,674874470,13300,13300,13300,13300,0
|
|
20231101,193900,674874470,13300,13300,13300,13300,0
|
|
20231101,193800,674874470,13300,13300,13300,13300,0
|
|
20231101,193700,674874470,13300,13300,13300,13300,0
|
|
20231101,193600,674874470,13300,13300,13300,13300,0
|
|
20231101,193500,674874470,13300,13300,13300,13300,0
|
|
20231101,193400,674874470,13300,13300,13300,13300,0
|
|
20231101,193300,674874470,13300,13300,13300,13300,0
|
|
20231101,193200,674874470,13300,13300,13300,13300,0
|
|
20231101,193100,674874470,13300,13300,13300,13300,0
|
|
20231101,193000,674874470,13300,13300,13300,13300,0
|
|
20231101,192900,674874470,13300,13300,13300,13300,0
|
|
20231101,192800,674874470,13300,13300,13300,13300,0
|
|
20231101,192700,674874470,13300,13300,13300,13300,0
|
|
20231101,192600,674874470,13300,13300,13300,13300,0
|
|
20231101,192500,674874470,13300,13300,13300,13300,0
|
|
20231101,192400,674874470,13300,13300,13300,13300,0
|
|
20231101,192300,674874470,13300,13300,13300,13300,0
|
|
20231101,192200,674874470,13300,13300,13300,13300,0
|
|
20231101,192100,674874470,13300,13300,13300,13300,0
|
|
20231101,192000,674874470,13300,13300,13300,13300,0
|
|
20231101,191900,674874470,13300,13300,13300,13300,0
|
|
20231101,191800,674874470,13300,13300,13300,13300,0
|
|
20231101,191700,674874470,13300,13300,13300,13300,0
|
|
20231101,191600,674874470,13300,13300,13300,13300,0
|
|
20231101,191500,674874470,13300,13300,13300,13300,0
|
|
20231101,191400,674874470,13300,13300,13300,13300,0
|
|
20231101,191300,674874470,13300,13300,13300,13300,0
|
|
20231101,191200,674874470,13300,13300,13300,13300,0
|
|
20231101,191100,674874470,13300,13300,13300,13300,173
|
|
20231101,191000,674874470,13300,13300,13300,13300,0
|
|
20231101,190900,674874470,13300,13300,13300,13300,0
|
|
20231101,190800,674874470,13300,13300,13300,13300,0
|
|
20231101,190700,674874470,13300,13300,13300,13300,0
|
|
20231101,190600,674874470,13300,13300,13300,13300,0
|
|
20231101,190500,674874470,13300,13300,13300,13300,0
|
|
20231101,190400,674874470,13300,13300,13300,13300,0
|
|
20231101,190300,674874470,13300,13300,13300,13300,0
|
|
20231101,190200,674874470,13300,13300,13300,13300,0
|
|
20231101,190100,674874470,13300,13300,13300,13300,0
|
|
20231101,190000,674874470,13300,13300,13300,13300,0
|
|
20231101,185900,674874470,13300,13300,13300,13300,0
|
|
20231101,185800,674874470,13300,13300,13300,13300,0
|
|
20231101,185700,674874470,13300,13300,13300,13300,0
|
|
20231101,185600,674874470,13300,13300,13300,13300,0
|
|
20231101,185500,674874470,13300,13300,13300,13300,0
|
|
20231101,185400,674874470,13300,13300,13300,13300,0
|
|
20231101,185300,674874470,13300,13300,13300,13300,0
|
|
20231101,185200,674874470,13300,13300,13300,13300,0
|
|
20231101,185100,674874470,13300,13300,13300,13300,0
|
|
20231101,185000,674874470,13300,13300,13300,13300,0
|
|
20231101,184900,674874470,13300,13300,13300,13300,0
|
|
20231101,184800,674874470,13300,13300,13300,13300,0
|
|
20231101,184700,674874470,13300,13300,13300,13300,0
|
|
20231101,184600,674874470,13300,13300,13300,13300,0
|
|
20231101,184500,674874470,13300,13300,13300,13300,0
|
|
20231101,184400,674874470,13300,13300,13300,13300,0
|
|
20231101,184300,674874470,13300,13300,13300,13300,0
|
|
20231101,184200,674874470,13300,13300,13300,13300,0
|
|
20231101,184100,674874470,13300,13300,13300,13300,173
|
|
20231101,184000,674874470,13300,13300,13300,13300,0
|
|
20231101,183900,674874470,13300,13300,13300,13300,0
|
|
20231101,183800,674874470,13300,13300,13300,13300,0
|
|
20231101,183700,674874470,13300,13300,13300,13300,0
|
|
20231101,183600,674874470,13300,13300,13300,13300,0
|
|
20231101,183500,674874470,13300,13300,13300,13300,0
|
|
20231101,183400,674874470,13300,13300,13300,13300,0
|
|
20231101,183300,674874470,13300,13300,13300,13300,0
|
|
20231101,183200,674874470,13300,13300,13300,13300,0
|
|
20231101,183100,674874470,13300,13300,13300,13300,0
|
|
20231101,183000,674874470,13300,13300,13300,13300,0
|
|
20231101,182900,674874470,13300,13300,13300,13300,0
|
|
20231101,182800,674874470,13300,13300,13300,13300,0
|
|
20231101,182700,674874470,13300,13300,13300,13300,0
|
|
20231101,182600,674874470,13300,13300,13300,13300,0
|
|
20231101,182500,674874470,13300,13300,13300,13300,0
|
|
20231101,182400,674874470,13300,13300,13300,13300,0
|
|
20231101,182300,674874470,13300,13300,13300,13300,0
|
|
20231101,182200,674874470,13300,13300,13300,13300,0
|
|
20231101,182100,674874470,13300,13300,13300,13300,0
|
|
20231101,182000,674874470,13300,13300,13300,13300,0
|
|
20231101,181900,674874470,13300,13300,13300,13300,0
|
|
20231101,181800,674874470,13300,13300,13300,13300,0
|
|
20231101,181700,674874470,13300,13300,13300,13300,0
|
|
20231101,181600,674874470,13300,13300,13300,13300,0
|
|
20231101,181500,674874470,13300,13300,13300,13300,0
|
|
20231101,181400,674874470,13300,13300,13300,13300,0
|
|
20231101,181300,674874470,13300,13300,13300,13300,0
|
|
20231101,181200,674874470,13300,13300,13300,13300,0
|
|
20231101,181100,674874470,13300,13300,13300,13300,173
|
|
20231101,181000,674874470,13300,13300,13300,13300,0
|
|
20231101,180900,674874470,13300,13300,13300,13300,0
|
|
20231101,180800,674874470,13300,13300,13300,13300,0
|
|
20231101,180700,674874470,13300,13300,13300,13300,0
|
|
20231101,180600,674874470,13300,13300,13300,13300,0
|
|
20231101,180500,674874470,13300,13300,13300,13300,0
|
|
20231101,180400,674874470,13300,13300,13300,13300,0
|
|
20231101,180300,674874470,13300,13300,13300,13300,0
|
|
20231101,180200,674874470,13300,13300,13300,13300,0
|
|
20231101,180100,674874470,13300,13300,13300,13300,0
|
|
20231101,180000,674874470,13300,13300,13300,13300,0
|
|
20231101,175900,674874470,13300,13300,13300,13300,0
|
|
20231101,175800,674874470,13300,13300,13300,13300,0
|
|
20231101,175700,674874470,13300,13300,13300,13300,0
|
|
20231101,175600,674874470,13300,13300,13300,13300,0
|
|
20231101,175500,674874470,13300,13300,13300,13300,0
|
|
20231101,175400,674874470,13300,13300,13300,13300,0
|
|
20231101,175300,674874470,13300,13300,13300,13300,0
|
|
20231101,175200,674874470,13300,13300,13300,13300,0
|
|
20231101,175100,674874470,13300,13300,13300,13300,0
|
|
20231101,175000,674874470,13300,13300,13300,13300,0
|
|
20231101,174900,674874470,13300,13300,13300,13300,0
|
|
20231101,174800,674874470,13300,13300,13300,13300,0
|
|
20231101,174700,674874470,13300,13300,13300,13300,0
|
|
20231101,174600,674874470,13300,13300,13300,13300,0
|
|
20231101,174500,674874470,13300,13300,13300,13300,0
|
|
20231101,174400,674874470,13300,13300,13300,13300,0
|
|
20231101,174300,674874470,13300,13300,13300,13300,0
|
|
20231101,174200,674874470,13300,13300,13300,13300,0
|
|
20231101,174100,674874470,13300,13300,13300,13300,173
|
|
20231101,174000,674874470,13300,13300,13300,13300,0
|
|
20231101,173900,674874470,13300,13300,13300,13300,0
|
|
20231101,173800,674874470,13300,13300,13300,13300,0
|
|
20231101,173700,674874470,13300,13300,13300,13300,0
|
|
20231101,173600,674874470,13300,13300,13300,13300,0
|
|
20231101,173500,674874470,13300,13300,13300,13300,0
|
|
20231101,173400,674874470,13300,13300,13300,13300,0
|
|
20231101,173300,674874470,13300,13300,13300,13300,0
|
|
20231101,173200,674874470,13300,13300,13300,13300,0
|
|
20231101,173100,674874470,13300,13300,13300,13300,0
|
|
20231101,173000,674874470,13300,13300,13300,13300,0
|
|
20231101,172900,674874470,13300,13300,13300,13300,0
|
|
20231101,172800,674874470,13300,13300,13300,13300,0
|
|
20231101,172700,674874470,13300,13300,13300,13300,0
|
|
20231101,172600,674874470,13300,13300,13300,13300,0
|
|
20231101,172500,674874470,13300,13300,13300,13300,0
|
|
20231101,172400,674874470,13300,13300,13300,13300,0
|
|
20231101,172300,674874470,13300,13300,13300,13300,0
|
|
20231101,172200,674874470,13300,13300,13300,13300,0
|
|
20231101,172100,674874470,13300,13300,13300,13300,0
|
|
20231101,172000,674874470,13300,13300,13300,13300,0
|
|
20231101,171900,674874470,13300,13300,13300,13300,0
|
|
20231101,171800,674874470,13300,13300,13300,13300,0
|
|
20231101,171700,674874470,13300,13300,13300,13300,0
|
|
20231101,171600,674874470,13300,13300,13300,13300,0
|
|
20231101,171500,674874470,13300,13300,13300,13300,0
|
|
20231101,171400,674874470,13300,13300,13300,13300,0
|
|
20231101,171300,674874470,13300,13300,13300,13300,0
|
|
20231101,171200,674874470,13300,13300,13300,13300,0
|
|
20231101,171100,674874470,13300,13300,13300,13300,173
|
|
20231101,171000,674874470,13300,13300,13300,13300,0
|
|
20231101,170900,674874470,13300,13300,13300,13300,0
|
|
20231101,170800,674874470,13300,13300,13300,13300,0
|
|
20231101,170700,674874470,13300,13300,13300,13300,0
|
|
20231101,170600,674874470,13300,13300,13300,13300,0
|
|
20231101,170500,674874470,13300,13300,13300,13300,0
|
|
20231101,170400,674874470,13300,13300,13300,13300,0
|
|
20231101,170300,674874470,13300,13300,13300,13300,0
|
|
20231101,170200,674874470,13300,13300,13300,13300,0
|
|
20231101,170100,674874470,13300,13300,13300,13300,0
|
|
20231101,170000,674874470,13300,13300,13300,13300,0
|
|
20231101,165900,674874470,13300,13300,13300,13300,0
|
|
20231101,165800,674874470,13300,13300,13300,13300,0
|
|
20231101,165700,674874470,13300,13300,13300,13300,0
|
|
20231101,165600,674874470,13300,13300,13300,13300,0
|
|
20231101,165500,674874470,13300,13300,13300,13300,0
|
|
20231101,165400,674874470,13300,13300,13300,13300,0
|
|
20231101,165300,674874470,13300,13300,13300,13300,0
|
|
20231101,165200,674874470,13300,13300,13300,13300,0
|
|
20231101,165100,674874470,13300,13300,13300,13300,0
|
|
20231101,165000,674874470,13300,13300,13300,13300,0
|
|
20231101,164900,674874470,13300,13300,13300,13300,0
|
|
20231101,164800,674874470,13300,13300,13300,13300,0
|
|
20231101,164700,674874470,13300,13300,13300,13300,0
|
|
20231101,164600,674874470,13300,13300,13300,13300,0
|
|
20231101,164500,674874470,13300,13300,13300,13300,0
|
|
20231101,164400,674874470,13300,13300,13300,13300,0
|
|
20231101,164300,674874470,13300,13300,13300,13300,0
|
|
20231101,164200,674874470,13300,13300,13300,13300,0
|
|
20231101,164100,674874470,13300,13300,13300,13300,173
|
|
20231101,164000,674874470,13300,13300,13300,13300,0
|
|
20231101,163900,674874470,13300,13300,13300,13300,0
|
|
20231101,163800,674874470,13300,13300,13300,13300,0
|
|
20231101,163700,674874470,13300,13300,13300,13300,0
|
|
20231101,163600,674874470,13300,13300,13300,13300,0
|
|
20231101,163500,674874470,13300,13300,13300,13300,0
|
|
20231101,163400,674874470,13300,13300,13300,13300,0
|
|
20231101,163300,674874470,13300,13300,13300,13300,0
|
|
20231101,163200,674874470,13300,13300,13300,13300,0
|
|
20231101,163100,674874470,13300,13300,13300,13300,0
|
|
20231101,163000,674874470,13300,13300,13300,13300,0
|
|
20231101,162900,674874470,13300,13300,13300,13300,0
|
|
20231101,162800,674874470,13300,13300,13300,13300,0
|
|
20231101,162700,674874470,13300,13300,13300,13300,0
|
|
20231101,162600,674874470,13300,13300,13300,13300,0
|
|
20231101,162500,674874470,13300,13300,13300,13300,0
|
|
20231101,162400,674874470,13300,13300,13300,13300,0
|
|
20231101,162300,674874470,13300,13300,13300,13300,0
|
|
20231101,162200,674874470,13300,13300,13300,13300,0
|
|
20231101,162100,674874470,13300,13300,13300,13300,0
|
|
20231101,162000,674874470,13300,13300,13300,13300,0
|
|
20231101,161900,674874470,13300,13300,13300,13300,0
|
|
20231101,161800,674874470,13300,13300,13300,13300,0
|
|
20231101,161700,674874470,13300,13300,13300,13300,0
|
|
20231101,161600,674874470,13300,13300,13300,13300,0
|
|
20231101,161500,674874470,13300,13300,13300,13300,0
|
|
20231101,161400,674874470,13300,13300,13300,13300,0
|
|
20231101,161300,674874470,13300,13300,13300,13300,0
|
|
20231101,161200,674874470,13300,13300,13300,13300,0
|
|
20231101,161100,674874470,13300,13300,13300,13300,173
|
|
20231101,161000,674874470,13300,13300,13300,13300,0
|
|
20231101,160900,674874470,13300,13300,13300,13300,0
|
|
20231101,160800,674874470,13300,13300,13300,13300,0
|
|
20231101,160700,674874470,13300,13300,13300,13300,0
|
|
20231101,160600,674874470,13300,13300,13300,13300,0
|
|
20231101,160500,674874470,13300,13300,13300,13300,0
|
|
20231101,160400,674874470,13300,13300,13300,13300,0
|
|
20231101,160300,674874470,13300,13300,13300,13300,0
|
|
20231101,160200,674874470,13300,13300,13300,13300,0
|
|
20231101,160100,674874470,13300,13300,13300,13300,0
|
|
20231101,160000,674874470,13300,13300,13300,13300,0
|
|
20231101,155900,674874470,13300,13300,13300,13300,0
|
|
20231101,155800,674874470,13300,13300,13300,13300,0
|
|
20231101,155700,674874470,13300,13300,13300,13300,0
|
|
20231101,155600,674874470,13300,13300,13300,13300,0
|
|
20231101,155500,674874470,13300,13300,13300,13300,0
|
|
20231101,155400,674874470,13300,13300,13300,13300,0
|
|
20231101,155300,674874470,13300,13300,13300,13300,0
|
|
20231101,155200,674874470,13300,13300,13300,13300,0
|
|
20231101,155100,674874470,13300,13300,13300,13300,0
|
|
20231101,155000,674874470,13300,13300,13300,13300,0
|
|
20231101,154900,674874470,13300,13300,13300,13300,0
|
|
20231101,154800,674874470,13300,13300,13300,13300,0
|
|
20231101,154700,674874470,13300,13300,13300,13300,0
|
|
20231101,154600,674874470,13300,13300,13300,13300,0
|
|
20231101,154500,674874470,13300,13300,13300,13300,0
|
|
20231101,154400,674874470,13300,13300,13300,13300,0
|
|
20231101,154300,674874470,13300,13300,13300,13300,0
|
|
20231101,154200,674874470,13300,13300,13300,13300,0
|
|
20231101,154100,674874470,13300,13300,13300,13300,173
|
|
20231101,154000,674874470,13300,13300,13300,13300,0
|
|
20231101,153900,674874470,13300,13300,13300,13300,0
|
|
20231101,153800,674874470,13300,13300,13300,13300,0
|
|
20231101,153700,674874470,13300,13300,13300,13300,0
|
|
20231101,153600,674874470,13300,13300,13300,13300,0
|
|
20231101,153500,674874470,13300,13300,13300,13300,0
|
|
20231101,153400,674874470,13300,13300,13300,13300,0
|
|
20231101,153300,674874470,13300,13300,13300,13300,0
|
|
20231101,153200,674874470,13300,13300,13300,13300,0
|
|
20231101,153100,674874470,13300,13300,13300,13300,0
|
|
20231101,153000,674874470,13300,13300,13300,13300,173
|
|
20231101,152900,672573570,13300,13300,13300,13300,0
|
|
20231101,152800,672573570,13300,13300,13300,13300,0
|
|
20231101,152700,672573570,13300,13300,13300,13300,0
|
|
20231101,152600,672573570,13300,13300,13300,13300,0
|
|
20231101,152500,672573570,13300,13300,13300,13300,0
|
|
20231101,152400,672573570,13300,13300,13300,13300,0
|
|
20231101,152300,672573570,13300,13300,13300,13300,0
|
|
20231101,152200,672573570,13300,13300,13300,13300,0
|
|
20231101,152100,672573570,13300,13300,13300,13300,0
|
|
20231101,152000,672573570,13300,13300,13300,13300,0
|
|
20231101,151900,672573570,13300,13180,13310,13180,102
|
|
20231101,151800,671220310,13180,13120,13180,13120,1245
|
|
20231101,151700,654867240,13110,13030,13110,13030,13
|
|
20231101,151600,654697610,13050,13040,13050,13040,12
|
|
20231101,151500,654541030,13000,13010,13040,13000,73
|
|
20231101,151400,653591300,13010,13010,13010,13000,128
|
|
20231101,151300,651927170,13010,13000,13030,13000,95
|
|
20231101,151200,650691200,13000,13010,13010,13000,105
|
|
20231101,151100,649325590,13000,13030,13040,13000,107
|
|
20231101,151000,647932340,13030,13010,13030,13010,121
|
|
20231101,150900,646356950,13000,13030,13030,13000,81
|
|
20231101,150800,645303020,13010,13000,13020,13000,696
|
|
20231101,150700,636248620,12990,12990,13010,12990,117
|
|
20231101,150600,634728270,13010,13010,13020,13000,99
|
|
20231101,150500,633440300,13000,12990,13010,12990,419
|
|
20231101,150400,627990540,12990,12990,13010,12990,116
|
|
20231101,150300,626482150,12990,13000,13010,12990,129
|
|
20231101,150200,624805710,13000,13000,13010,13000,126
|
|
20231101,150100,623167250,13000,13010,13010,13000,91
|
|
20231101,150000,621984170,13000,13000,13010,13000,155
|
|
20231101,145900,619969000,13000,13000,13010,13000,108
|
|
20231101,145800,618564910,13020,13010,13020,13000,135
|
|
20231101,145700,616809440,13000,13020,13020,13000,125
|
|
20231101,145600,615183960,13020,13020,13020,13000,122
|
|
20231101,145500,613596630,13020,13000,13020,13000,119
|
|
20231101,145400,612048720,13000,13000,13010,13000,73
|
|
20231101,145300,611099670,13000,13020,13020,13000,120
|
|
20231101,145200,609538900,13020,13010,13040,13010,345
|
|
20231101,145100,605043650,13020,13000,13020,13000,332
|
|
20231101,145000,600723970,13000,13010,13030,13000,1470
|
|
20231101,144900,581585910,13020,13020,13020,13010,124
|
|
20231101,144800,579971620,13020,13030,13060,13010,166
|
|
20231101,144700,577807220,13020,13010,13030,13010,539
|
|
20231101,144600,570794070,13000,13010,13020,13000,126
|
|
20231101,144500,569154820,13010,13010,13020,13010,121
|
|
20231101,144400,567580450,13010,13030,13030,13010,89
|
|
20231101,144300,566421850,13030,13040,13040,13030,77
|
|
20231101,144200,565418370,13030,13020,13040,13010,632
|
|
20231101,144100,557183780,13020,13020,13020,13020,93
|
|
20231101,144000,555972920,13020,13030,13030,13020,110
|
|
20231101,143900,554540000,13020,13030,13030,13020,107
|
|
20231101,143800,553146340,13030,13030,13030,13020,129
|
|
20231101,143700,551466050,13020,13030,13030,13020,98
|
|
20231101,143600,550189220,13030,13030,13040,13030,136
|
|
20231101,143500,548416530,13030,13060,13080,13000,2398
|
|
20231101,143400,517189360,13060,13070,13070,13060,110
|
|
20231101,143300,515752210,13070,13080,13090,13060,1141
|
|
20231101,143200,500845190,13080,13060,13090,13060,139
|
|
20231101,143100,499028090,13060,13070,13070,13060,118
|
|
20231101,143000,497486860,13070,13060,13070,13060,99
|
|
20231101,142900,496193600,13060,13060,13080,13060,130
|
|
20231101,142800,494494800,13060,13070,13080,13060,126
|
|
20231101,142700,492847950,13070,13100,13100,13070,421
|
|
20231101,142600,487334480,13100,13100,13110,13100,172
|
|
20231101,142500,485080920,13100,13100,13100,13100,128
|
|
20231101,142400,483404120,13100,13100,13110,13100,115
|
|
20231101,142300,481897540,13100,13100,13100,13100,98
|
|
20231101,142200,480613740,13100,13110,13110,13100,96
|
|
20231101,142100,479355620,13150,13110,13150,13090,188
|
|
20231101,142000,476887530,13110,13050,13130,13050,447
|
|
20231101,141900,471035540,13080,13040,13080,13040,349
|
|
20231101,141800,466472450,13040,13040,13050,13040,130
|
|
20231101,141700,464777070,13040,13050,13070,13030,192
|
|
20231101,141600,462271380,13050,13060,13060,13050,133
|
|
20231101,141500,460535190,13060,13070,13070,13060,93
|
|
20231101,141400,459320370,13070,13070,13080,13070,344
|
|
20231101,141300,454821990,13070,13080,13090,13060,243
|
|
20231101,141200,451644920,13080,13080,13080,13080,222
|
|
20231101,141100,448741160,13080,13080,13090,13080,84
|
|
20231101,141000,447642060,13080,13080,13090,13080,106
|
|
20231101,140900,446255440,13080,13080,13080,13080,135
|
|
20231101,140800,444489640,13090,13110,13110,13090,219
|
|
20231101,140700,441620240,13110,13110,13110,13110,124
|
|
20231101,140600,439994600,13110,13110,13110,13100,174
|
|
20231101,140500,437714050,13110,13130,13130,13110,287
|
|
20231101,140400,433950370,13150,13110,13150,13110,413
|
|
20231101,140300,428523630,13110,13110,13110,13100,117
|
|
20231101,140200,426989850,13110,13120,13120,13110,92
|
|
20231101,140100,425783580,13120,13160,13160,13110,421
|
|
20231101,140000,420247290,13190,13210,13260,13190,1175
|
|
20231101,135900,404731480,13210,13210,13210,13210,87
|
|
20231101,135800,403582210,13210,13210,13210,13210,107
|
|
20231101,135700,402168740,13210,13210,13210,13210,102
|
|
20231101,135600,400821320,13200,13200,13210,13200,139
|
|
20231101,135500,398985520,13200,13200,13210,13200,79
|
|
20231101,135400,397942630,13200,13210,13210,13200,107
|
|
20231101,135300,396530130,13210,13210,13220,13200,129
|
|
20231101,135200,394826970,13220,13270,13270,13220,111
|
|
20231101,135100,393356690,13260,13270,13270,13260,94
|
|
20231101,135000,392110170,13280,13320,13320,13280,1006
|
|
20231101,134900,378733050,13320,13380,13390,13320,558
|
|
20231101,134800,371279920,13390,13420,13420,13390,460
|
|
20231101,134700,365115230,13420,13440,13440,13420,50
|
|
20231101,134600,364443590,13460,13460,13460,13460,18
|
|
20231101,134500,364201310,13470,13470,13470,13470,0
|
|
20231101,134400,364201310,13470,13410,13470,13410,67
|
|
20231101,134300,363302180,13410,13410,13410,13410,0
|
|
20231101,134200,363302180,13410,13410,13410,13410,0
|
|
20231101,134100,363302180,13410,13410,13410,13410,10
|
|
20231101,134000,363168080,13410,13410,13410,13410,0
|
|
20231101,133900,363168080,13410,13410,13410,13410,0
|
|
20231101,133800,363168080,13410,13410,13410,13410,0
|
|
20231101,133700,363168080,13410,13410,13410,13410,0
|
|
20231101,133600,363168080,13410,13410,13410,13410,0
|
|
20231101,133500,363168080,13410,13410,13410,13410,0
|
|
20231101,133400,363168080,13410,13410,13410,13410,0
|
|
20231101,133300,363168080,13410,13410,13410,13410,10
|
|
20231101,133200,363033980,13410,13410,13410,13410,0
|
|
20231101,133100,363033980,13410,13410,13410,13410,1
|
|
20231101,133000,363020570,13380,13380,13380,13380,0
|
|
20231101,132900,363020570,13380,13410,13410,13380,21
|
|
20231101,132800,362738990,13410,13410,13410,13410,0
|
|
20231101,132700,362738990,13410,13370,13410,13370,80
|
|
20231101,132600,361666750,13370,13370,13370,13370,0
|
|
20231101,132500,361666750,13370,13370,13370,13370,0
|
|
20231101,132400,361666750,13370,13370,13370,13370,0
|
|
20231101,132300,361666750,13370,13370,13370,13370,22
|
|
20231101,132200,361372610,13370,13370,13370,13370,4
|
|
20231101,132100,361319130,13360,13360,13360,13360,6
|
|
20231101,132000,361238970,13360,13360,13360,13360,0
|
|
20231101,131900,361238970,13360,13360,13360,13360,170
|
|
20231101,131800,358967770,13360,13360,13360,13360,0
|
|
20231101,131700,358967770,13360,13360,13360,13360,0
|
|
20231101,131600,358967770,13360,13350,13360,13340,408
|
|
20231101,131500,353522150,13350,13350,13350,13350,0
|
|
20231101,131400,353522150,13350,13350,13350,13350,30
|
|
20231101,131300,353121650,13350,13350,13350,13350,0
|
|
20231101,131200,353121650,13350,13350,13350,13350,0
|
|
20231101,131100,353121650,13350,13350,13350,13350,0
|
|
20231101,131000,353121650,13350,13350,13350,13350,0
|
|
20231101,130900,353121650,13350,13350,13350,13350,0
|
|
20231101,130800,353121650,13350,13350,13350,13350,0
|
|
20231101,130700,353121650,13350,13350,13350,13350,13
|
|
20231101,130600,352948100,13350,13350,13350,13350,0
|
|
20231101,130500,352948100,13350,13350,13350,13350,29
|
|
20231101,130400,352560950,13360,13360,13360,13360,139
|
|
20231101,130300,350703910,13370,13370,13370,13370,10
|
|
20231101,130200,350570210,13370,13370,13370,13370,5
|
|
20231101,130100,350503360,13370,13370,13370,13370,10
|
|
20231101,130000,350369660,13370,13370,13370,13370,0
|
|
20231101,125900,350369660,13370,13370,13370,13370,8
|
|
20231101,125800,350262700,13370,13370,13370,13370,50
|
|
20231101,125700,349594200,13370,13370,13370,13370,8
|
|
20231101,125600,349487240,13370,13370,13370,13370,36
|
|
20231101,125500,349005920,13370,13370,13370,13370,0
|
|
20231101,125400,349005920,13370,13370,13370,13370,0
|
|
20231101,125300,349005920,13370,13370,13370,13370,180
|
|
20231101,125200,346599320,13380,13380,13380,13380,0
|
|
20231101,125100,346599320,13380,13420,13420,13380,916
|
|
20231101,125000,334326590,13440,13430,13440,13430,19
|
|
20231101,124900,334071390,13440,13440,13440,13440,0
|
|
20231101,124800,334071390,13440,13440,13440,13440,0
|
|
20231101,124700,334071390,13440,13440,13440,13440,0
|
|
20231101,124600,334071390,13440,13440,13440,13440,71
|
|
20231101,124500,333117150,13440,13440,13440,13440,202
|
|
20231101,124400,330402270,13450,13450,13470,13450,59
|
|
20231101,124300,329607850,13430,13420,13430,13420,47
|
|
20231101,124200,328976700,13430,13430,13430,13430,8
|
|
20231101,124100,328869260,13420,13420,13420,13420,57
|
|
20231101,124000,328104320,13420,13410,13420,13410,15
|
|
20231101,123900,327903090,13410,13410,13410,13410,0
|
|
20231101,123800,327903090,13410,13410,13410,13410,7
|
|
20231101,123700,327809220,13410,13410,13410,13410,7
|
|
20231101,123600,327715350,13400,13400,13400,13400,0
|
|
20231101,123500,327715350,13400,13380,13400,13380,29
|
|
20231101,123400,327326900,13400,13400,13400,13400,0
|
|
20231101,123300,327326900,13400,13400,13400,13400,0
|
|
20231101,123200,327326900,13400,13400,13400,13400,1
|
|
20231101,123100,327313500,13390,13390,13390,13390,20
|
|
20231101,123000,327045700,13390,13390,13390,13390,0
|
|
20231101,122900,327045700,13390,13390,13390,13390,0
|
|
20231101,122800,327045700,13390,13390,13390,13390,0
|
|
20231101,122700,327045700,13390,13390,13390,13390,8
|
|
20231101,122600,326938580,13390,13390,13390,13390,6
|
|
20231101,122500,326858240,13390,13390,13390,13390,0
|
|
20231101,122400,326858240,13390,13390,13390,13390,8
|
|
20231101,122300,326751120,13390,13390,13390,13390,0
|
|
20231101,122200,326751120,13390,13390,13390,13390,8
|
|
20231101,122100,326644000,13390,13390,13390,13390,0
|
|
20231101,122000,326644000,13390,13390,13390,13390,7
|
|
20231101,121900,326550270,13390,13390,13390,13390,0
|
|
20231101,121800,326550270,13390,13390,13390,13390,10
|
|
20231101,121700,326416370,13390,13390,13390,13390,62
|
|
20231101,121600,325586190,13380,13370,13380,13370,17
|
|
20231101,121500,325358770,13380,13380,13380,13380,1
|
|
20231101,121400,325345390,13390,13390,13390,13390,0
|
|
20231101,121300,325345390,13390,13380,13390,13380,37
|
|
20231101,121200,324849970,13380,13380,13380,13380,6
|
|
20231101,121100,324769690,13380,13380,13380,13380,6
|
|
20231101,121000,324689410,13380,13370,13380,13370,12
|
|
20231101,120900,324528900,13370,13370,13370,13370,0
|
|
20231101,120800,324528900,13370,13370,13370,13370,0
|
|
20231101,120700,324528900,13370,13370,13370,13370,0
|
|
20231101,120600,324528900,13370,13370,13370,13370,42
|
|
20231101,120500,323967360,13370,13370,13370,13370,0
|
|
20231101,120400,323967360,13370,13370,13370,13370,0
|
|
20231101,120300,323967360,13370,13370,13370,13370,0
|
|
20231101,120200,323967360,13370,13370,13370,13370,0
|
|
20231101,120100,323967360,13370,13370,13370,13370,0
|
|
20231101,120000,323967360,13370,13370,13370,13370,0
|
|
20231101,115900,323967360,13370,13370,13370,13370,0
|
|
20231101,115800,323967360,13370,13370,13370,13370,0
|
|
20231101,115700,323967360,13370,13370,13370,13370,39
|
|
20231101,115600,323445930,13370,13370,13370,13370,7
|
|
20231101,115500,323352340,13390,13390,13390,13390,0
|
|
20231101,115400,323352340,13390,13360,13390,13360,47
|
|
20231101,115300,322724300,13360,13370,13370,13360,86
|
|
20231101,115200,321574500,13400,13400,13400,13400,0
|
|
20231101,115100,321574500,13400,13380,13400,13380,28
|
|
20231101,115000,321199580,13370,13370,13370,13370,0
|
|
20231101,114900,321199580,13370,13370,13370,13370,0
|
|
20231101,114800,321199580,13370,13370,13370,13370,0
|
|
20231101,114700,321199580,13370,13370,13370,13370,0
|
|
20231101,114600,321199580,13370,13370,13370,13370,0
|
|
20231101,114500,321199580,13370,13370,13370,13370,0
|
|
20231101,114400,321199580,13370,13370,13370,13370,0
|
|
20231101,114300,321199580,13370,13370,13370,13370,4
|
|
20231101,114200,321146100,13370,13370,13370,13370,12
|
|
20231101,114100,320985660,13370,13370,13370,13370,0
|
|
20231101,114000,320985660,13370,13370,13370,13370,11
|
|
20231101,113900,320838590,13370,13370,13370,13370,20
|
|
20231101,113800,320571190,13380,13380,13380,13380,9
|
|
20231101,113700,320450770,13380,13380,13380,13380,1
|
|
20231101,113600,320437390,13360,13360,13360,13360,127
|
|
20231101,113500,318740670,13350,13350,13350,13350,57
|
|
20231101,113400,317979720,13330,13330,13330,13330,0
|
|
20231101,113300,317979720,13330,13350,13350,13330,27
|
|
20231101,113200,317619630,13340,13340,13340,13340,0
|
|
20231101,113100,317619630,13340,13340,13340,13340,0
|
|
20231101,113000,317619630,13340,13330,13340,13330,57
|
|
20231101,112900,316859750,13330,13330,13330,13330,9
|
|
20231101,112800,316739780,13330,13330,13330,13330,9
|
|
20231101,112700,316619810,13330,13330,13330,13330,9
|
|
20231101,112600,316499840,13330,13330,13330,13330,9
|
|
20231101,112500,316379870,13330,13330,13330,13330,8
|
|
20231101,112400,316273230,13330,13330,13330,13330,6
|
|
20231101,112300,316193250,13330,13330,13330,13330,6
|
|
20231101,112200,316113270,13330,13330,13330,13330,6
|
|
20231101,112100,316033290,13330,13330,13330,13330,6
|
|
20231101,112000,315953310,13320,13320,13320,13320,10
|
|
20231101,111900,315820110,13340,13330,13340,13330,30
|
|
20231101,111800,315419980,13330,13330,13330,13330,0
|
|
20231101,111700,315419980,13330,13330,13330,13330,0
|
|
20231101,111600,315419980,13330,13330,13330,13330,0
|
|
20231101,111500,315419980,13330,13330,13330,13330,6
|
|
20231101,111400,315340000,13320,13320,13320,13320,0
|
|
20231101,111300,315340000,13320,13290,13320,13290,307
|
|
20231101,111200,311259790,13280,13320,13320,13280,470
|
|
20231101,111100,305011740,13320,13350,13360,13320,326
|
|
20231101,111000,300667370,13360,13360,13360,13360,12
|
|
20231101,110900,300507050,13370,13370,13370,13370,10
|
|
20231101,110800,300373350,13370,13360,13370,13360,38
|
|
20231101,110700,299865360,13340,13340,13340,13340,0
|
|
20231101,110600,299865360,13340,13340,13340,13340,0
|
|
20231101,110500,299865360,13340,13340,13340,13340,0
|
|
20231101,110400,299865360,13340,13340,13340,13340,12
|
|
20231101,110300,299705280,13330,13330,13330,13330,1
|
|
20231101,110200,299691950,13330,13340,13340,13330,79
|
|
20231101,110100,298638820,13340,13340,13340,13340,0
|
|
20231101,110000,298638820,13340,13350,13350,13340,100
|
|
20231101,105900,297303950,13370,13370,13370,13370,0
|
|
20231101,105800,297303950,13370,13380,13380,13370,200
|
|
20231101,105700,294629600,13380,13380,13380,13380,1
|
|
20231101,105600,294616220,13420,13420,13420,13420,1
|
|
20231101,105500,294602800,13370,13400,13400,13370,722
|
|
20231101,105400,284939290,13400,13400,13400,13400,1
|
|
20231101,105300,284925890,13400,13450,13460,13400,378
|
|
20231101,105200,279853570,13460,13460,13460,13460,9
|
|
20231101,105100,279732430,13450,13450,13450,13450,21
|
|
20231101,105000,279449980,13450,13450,13450,13450,9
|
|
20231101,104900,279328930,13440,13440,13440,13440,8
|
|
20231101,104800,279221410,13440,13440,13440,13440,9
|
|
20231101,104700,279100450,13430,13430,13430,13430,12
|
|
20231101,104600,278939290,13430,13430,13430,13430,17
|
|
20231101,104500,278710980,13430,13430,13430,13430,31
|
|
20231101,104400,278294650,13430,13450,13450,13430,72
|
|
20231101,104300,277327510,13430,13440,13440,13400,79
|
|
20231101,104200,276267170,13460,13460,13460,13460,0
|
|
20231101,104100,276267170,13460,13460,13460,13460,9
|
|
20231101,104000,276146030,13460,13460,13460,13460,9
|
|
20231101,103900,276024890,13460,13460,13460,13460,11
|
|
20231101,103800,275876830,13430,13430,13430,13430,0
|
|
20231101,103700,275876830,13430,13440,13440,13430,64
|
|
20231101,103600,275017020,13460,13430,13460,13430,224
|
|
20231101,103500,272008340,13430,13430,13430,13430,0
|
|
20231101,103400,272008340,13430,13380,13430,13380,425
|
|
20231101,103300,266321070,13400,13400,13400,13400,39
|
|
20231101,103200,265798470,13420,13420,13420,13420,0
|
|
20231101,103100,265798470,13420,13440,13440,13400,381
|
|
20231101,103000,260682660,13500,13500,13500,13500,0
|
|
20231101,102900,260682660,13500,13500,13500,13500,0
|
|
20231101,102800,260682660,13500,13500,13500,13500,0
|
|
20231101,102700,260682660,13500,13490,13500,13420,1089
|
|
20231101,102600,246016080,13500,13500,13500,13500,0
|
|
20231101,102500,246016080,13500,13500,13500,13430,598
|
|
20231101,102400,237973330,13500,13500,13500,13500,0
|
|
20231101,102300,237973330,13500,13500,13500,13500,0
|
|
20231101,102200,237973330,13500,13490,13500,13490,36
|
|
20231101,102100,237487650,13490,13480,13490,13480,20
|
|
20231101,102000,237217950,13480,13480,13480,13480,0
|
|
20231101,101900,237217950,13480,13480,13480,13480,0
|
|
20231101,101800,237217950,13480,13480,13480,13480,5
|
|
20231101,101700,237150550,13500,13500,13500,13500,0
|
|
20231101,101600,237150550,13500,13480,13500,13480,13
|
|
20231101,101500,236975230,13530,13530,13530,13530,0
|
|
20231101,101400,236975230,13530,13530,13530,13530,0
|
|
20231101,101300,236975230,13530,13530,13530,13530,0
|
|
20231101,101200,236975230,13530,13530,13530,13530,147
|
|
20231101,101100,234986320,13540,13530,13540,13530,178
|
|
20231101,101000,232577890,13560,13580,13580,13560,3
|
|
20231101,100900,232537190,13580,13580,13580,13580,0
|
|
20231101,100800,232537190,13580,13600,13600,13580,120
|
|
20231101,100700,230907570,13600,13580,13600,13580,156
|
|
20231101,100600,228788970,13600,13550,13600,13550,1083
|
|
20231101,100500,214080750,13550,13530,13550,13490,273
|
|
20231101,100400,210397060,13560,13570,13570,13560,53
|
|
20231101,100300,209677870,13560,13560,13560,13560,11
|
|
20231101,100200,209528710,13550,13550,13550,13550,26
|
|
20231101,100100,209176410,13550,13530,13550,13480,42
|
|
20231101,100000,208608190,13530,13530,13530,13530,25
|
|
20231101,095900,208269940,13530,13530,13530,13530,0
|
|
20231101,095800,208269940,13530,13530,13530,13530,46
|
|
20231101,095700,207647560,13530,13470,13530,13470,387
|
|
20231101,095600,202424130,13490,13490,13490,13490,0
|
|
20231101,095500,202424130,13490,13490,13490,13490,0
|
|
20231101,095400,202424130,13490,13490,13490,13490,0
|
|
20231101,095300,202424130,13490,13490,13490,13490,0
|
|
20231101,095200,202424130,13490,13490,13490,13490,0
|
|
20231101,095100,202424130,13490,13490,13490,13490,0
|
|
20231101,095000,202424130,13490,13490,13490,13490,0
|
|
20231101,094900,202424130,13490,13490,13490,13490,1
|
|
20231101,094800,202410640,13490,13480,13490,13480,69
|
|
20231101,094700,201480470,13480,13480,13480,13480,0
|
|
20231101,094600,201480470,13480,13390,13500,13390,1095
|
|
20231101,094500,186788750,13330,13330,13330,13330,50
|
|
20231101,094400,186122250,13390,13390,13390,13390,0
|
|
20231101,094300,186122250,13390,13400,13400,13390,9
|
|
20231101,094200,186001660,13410,13420,13440,13400,173
|
|
20231101,094100,183680660,13420,13420,13420,13420,20
|
|
20231101,094000,183412260,13440,13440,13440,13440,0
|
|
20231101,093900,183412260,13440,13440,13440,13440,0
|
|
20231101,093800,183412260,13440,13450,13450,13440,89
|
|
20231101,093700,182215610,13500,13500,13500,13490,5
|
|
20231101,093600,182148120,13490,13490,13490,13490,0
|
|
20231101,093500,182148120,13490,13550,13550,13490,141
|
|
20231101,093400,180242310,13550,13550,13550,13550,1
|
|
20231101,093300,180228760,13550,13550,13550,13550,2
|
|
20231101,093200,180201660,13550,13550,13550,13550,1
|
|
20231101,093100,180188110,13550,13550,13550,13550,76
|
|
20231101,093000,179158310,13550,13550,13550,13550,10
|
|
20231101,092900,179022810,13550,13550,13550,13550,12
|
|
20231101,092800,178860210,13520,13480,13520,13480,251
|
|
20231101,092700,175469230,13450,13460,13480,13450,356
|
|
20231101,092600,170670930,13460,13460,13460,13460,16
|
|
20231101,092500,170455570,13460,13470,13470,13450,17
|
|
20231101,092400,170226760,13450,13440,13450,13440,82
|
|
20231101,092300,169124600,13440,13510,13510,13440,232
|
|
20231101,092200,166002440,13520,13570,13570,13500,361
|
|
20231101,092100,161113550,13580,13600,13600,13580,117
|
|
20231101,092000,159524210,13600,13600,13600,13580,65
|
|
20231101,091900,158640450,13590,13570,13590,13570,142
|
|
20231101,091800,156711230,13570,13570,13570,13570,18
|
|
20231101,091700,156466970,13570,13580,13580,13570,62
|
|
20231101,091600,155625560,13570,13590,13590,13570,42
|
|
20231101,091500,155055460,13570,13560,13600,13560,833
|
|
20231101,091400,143737670,13560,13570,13570,13560,30
|
|
20231101,091300,143330680,13560,13560,13560,13560,46
|
|
20231101,091200,142706920,13590,13550,13590,13550,1366
|
|
20231101,091100,124186500,13550,13560,13560,13550,69
|
|
20231101,091000,123250970,13560,13610,13610,13560,272
|
|
20231101,090900,119554740,13610,13590,13610,13520,838
|
|
20231101,090800,108182010,13600,13530,13600,13480,423
|
|
20231101,090700,102458280,13520,13440,13570,13440,900
|
|
20231101,090600,90304790,13420,13350,13480,13350,1995
|
|
20231101,090500,63513100,13330,13340,13340,13300,1081
|
|
20231101,090400,49117630,13350,13330,13370,13290,701
|
|
20231101,090300,39776390,13370,13210,13380,13210,1305
|
|
20231101,090200,22417300,13150,13210,13210,13130,27
|
|
20231101,090100,22061600,13280,13170,13280,13150,641
|
|
20231101,090000,13564000,13200,12960,13310,12960,1038
|