666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,200200,2879323710,5310,5310,5310,5310,0
|
|
20231101,200100,2879323710,5310,5310,5310,5310,0
|
|
20231101,200000,2879323710,5310,5310,5310,5310,0
|
|
20231101,195900,2879323710,5310,5310,5310,5310,0
|
|
20231101,195800,2879323710,5310,5310,5310,5310,0
|
|
20231101,195700,2879323710,5310,5310,5310,5310,0
|
|
20231101,195600,2879323710,5310,5310,5310,5310,0
|
|
20231101,195500,2879323710,5310,5310,5310,5310,0
|
|
20231101,195400,2879323710,5310,5310,5310,5310,0
|
|
20231101,195300,2879323710,5310,5310,5310,5310,0
|
|
20231101,195200,2879323710,5310,5310,5310,5310,0
|
|
20231101,195100,2879323710,5310,5310,5310,5310,0
|
|
20231101,195000,2879323710,5310,5310,5310,5310,0
|
|
20231101,194900,2879323710,5310,5310,5310,5310,0
|
|
20231101,194800,2879323710,5310,5310,5310,5310,0
|
|
20231101,194700,2879323710,5310,5310,5310,5310,0
|
|
20231101,194600,2879323710,5310,5310,5310,5310,0
|
|
20231101,194500,2879323710,5310,5310,5310,5310,0
|
|
20231101,194400,2879323710,5310,5310,5310,5310,0
|
|
20231101,194300,2879323710,5310,5310,5310,5310,0
|
|
20231101,194200,2879323710,5310,5310,5310,5310,0
|
|
20231101,194100,2879323710,5310,5310,5310,5310,0
|
|
20231101,194000,2879323710,5310,5310,5310,5310,0
|
|
20231101,193900,2879323710,5310,5310,5310,5310,0
|
|
20231101,193800,2879323710,5310,5310,5310,5310,0
|
|
20231101,193700,2879323710,5310,5310,5310,5310,0
|
|
20231101,193600,2879323710,5310,5310,5310,5310,0
|
|
20231101,193500,2879323710,5310,5310,5310,5310,0
|
|
20231101,193400,2879323710,5310,5310,5310,5310,0
|
|
20231101,193300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,193200,2879323710,5310,5310,5310,5310,0
|
|
20231101,193100,2879323710,5310,5310,5310,5310,0
|
|
20231101,193000,2879323710,5310,5310,5310,5310,0
|
|
20231101,192900,2879323710,5310,5310,5310,5310,0
|
|
20231101,192800,2879323710,5310,5310,5310,5310,0
|
|
20231101,192700,2879323710,5310,5310,5310,5310,0
|
|
20231101,192600,2879323710,5310,5310,5310,5310,0
|
|
20231101,192500,2879323710,5310,5310,5310,5310,0
|
|
20231101,192400,2879323710,5310,5310,5310,5310,0
|
|
20231101,192300,2879323710,5310,5310,5310,5310,0
|
|
20231101,192200,2879323710,5310,5310,5310,5310,0
|
|
20231101,192100,2879323710,5310,5310,5310,5310,0
|
|
20231101,192000,2879323710,5310,5310,5310,5310,0
|
|
20231101,191900,2879323710,5310,5310,5310,5310,0
|
|
20231101,191800,2879323710,5310,5310,5310,5310,0
|
|
20231101,191700,2879323710,5310,5310,5310,5310,0
|
|
20231101,191600,2879323710,5310,5310,5310,5310,0
|
|
20231101,191500,2879323710,5310,5310,5310,5310,0
|
|
20231101,191400,2879323710,5310,5310,5310,5310,0
|
|
20231101,191300,2879323710,5310,5310,5310,5310,0
|
|
20231101,191200,2879323710,5310,5310,5310,5310,0
|
|
20231101,191100,2879323710,5310,5310,5310,5310,0
|
|
20231101,191000,2879323710,5310,5310,5310,5310,0
|
|
20231101,190900,2879323710,5310,5310,5310,5310,0
|
|
20231101,190800,2879323710,5310,5310,5310,5310,0
|
|
20231101,190700,2879323710,5310,5310,5310,5310,0
|
|
20231101,190600,2879323710,5310,5310,5310,5310,0
|
|
20231101,190500,2879323710,5310,5310,5310,5310,0
|
|
20231101,190400,2879323710,5310,5310,5310,5310,0
|
|
20231101,190300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,190200,2879323710,5310,5310,5310,5310,0
|
|
20231101,190100,2879323710,5310,5310,5310,5310,0
|
|
20231101,190000,2879323710,5310,5310,5310,5310,0
|
|
20231101,185900,2879323710,5310,5310,5310,5310,0
|
|
20231101,185800,2879323710,5310,5310,5310,5310,0
|
|
20231101,185700,2879323710,5310,5310,5310,5310,0
|
|
20231101,185600,2879323710,5310,5310,5310,5310,0
|
|
20231101,185500,2879323710,5310,5310,5310,5310,0
|
|
20231101,185400,2879323710,5310,5310,5310,5310,0
|
|
20231101,185300,2879323710,5310,5310,5310,5310,0
|
|
20231101,185200,2879323710,5310,5310,5310,5310,0
|
|
20231101,185100,2879323710,5310,5310,5310,5310,0
|
|
20231101,185000,2879323710,5310,5310,5310,5310,0
|
|
20231101,184900,2879323710,5310,5310,5310,5310,0
|
|
20231101,184800,2879323710,5310,5310,5310,5310,0
|
|
20231101,184700,2879323710,5310,5310,5310,5310,0
|
|
20231101,184600,2879323710,5310,5310,5310,5310,0
|
|
20231101,184500,2879323710,5310,5310,5310,5310,0
|
|
20231101,184400,2879323710,5310,5310,5310,5310,0
|
|
20231101,184300,2879323710,5310,5310,5310,5310,0
|
|
20231101,184200,2879323710,5310,5310,5310,5310,0
|
|
20231101,184100,2879323710,5310,5310,5310,5310,0
|
|
20231101,184000,2879323710,5310,5310,5310,5310,0
|
|
20231101,183900,2879323710,5310,5310,5310,5310,0
|
|
20231101,183800,2879323710,5310,5310,5310,5310,0
|
|
20231101,183700,2879323710,5310,5310,5310,5310,0
|
|
20231101,183600,2879323710,5310,5310,5310,5310,0
|
|
20231101,183500,2879323710,5310,5310,5310,5310,0
|
|
20231101,183400,2879323710,5310,5310,5310,5310,0
|
|
20231101,183300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,183200,2879323710,5310,5310,5310,5310,0
|
|
20231101,183100,2879323710,5310,5310,5310,5310,0
|
|
20231101,183000,2879323710,5310,5310,5310,5310,0
|
|
20231101,182900,2879323710,5310,5310,5310,5310,0
|
|
20231101,182800,2879323710,5310,5310,5310,5310,0
|
|
20231101,182700,2879323710,5310,5310,5310,5310,0
|
|
20231101,182600,2879323710,5310,5310,5310,5310,0
|
|
20231101,182500,2879323710,5310,5310,5310,5310,0
|
|
20231101,182400,2879323710,5310,5310,5310,5310,0
|
|
20231101,182300,2879323710,5310,5310,5310,5310,0
|
|
20231101,182200,2879323710,5310,5310,5310,5310,0
|
|
20231101,182100,2879323710,5310,5310,5310,5310,0
|
|
20231101,182000,2879323710,5310,5310,5310,5310,0
|
|
20231101,181900,2879323710,5310,5310,5310,5310,0
|
|
20231101,181800,2879323710,5310,5310,5310,5310,0
|
|
20231101,181700,2879323710,5310,5310,5310,5310,0
|
|
20231101,181600,2879323710,5310,5310,5310,5310,0
|
|
20231101,181500,2879323710,5310,5310,5310,5310,0
|
|
20231101,181400,2879323710,5310,5310,5310,5310,0
|
|
20231101,181300,2879323710,5310,5310,5310,5310,0
|
|
20231101,181200,2879323710,5310,5310,5310,5310,0
|
|
20231101,181100,2879323710,5310,5310,5310,5310,0
|
|
20231101,181000,2879323710,5310,5310,5310,5310,0
|
|
20231101,180900,2879323710,5310,5310,5310,5310,0
|
|
20231101,180800,2879323710,5310,5310,5310,5310,0
|
|
20231101,180700,2879323710,5310,5310,5310,5310,0
|
|
20231101,180600,2879323710,5310,5310,5310,5310,0
|
|
20231101,180500,2879323710,5310,5310,5310,5310,0
|
|
20231101,180400,2879323710,5310,5310,5310,5310,0
|
|
20231101,180300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,180200,2879323710,5310,5310,5310,5310,0
|
|
20231101,180100,2879323710,5310,5310,5310,5310,0
|
|
20231101,180000,2879323710,5310,5310,5310,5310,0
|
|
20231101,175900,2879323710,5310,5310,5310,5310,0
|
|
20231101,175800,2879323710,5310,5310,5310,5310,0
|
|
20231101,175700,2879323710,5310,5310,5310,5310,0
|
|
20231101,175600,2879323710,5310,5310,5310,5310,0
|
|
20231101,175500,2879323710,5310,5310,5310,5310,0
|
|
20231101,175400,2879323710,5310,5310,5310,5310,0
|
|
20231101,175300,2879323710,5310,5310,5310,5310,0
|
|
20231101,175200,2879323710,5310,5310,5310,5310,0
|
|
20231101,175100,2879323710,5310,5310,5310,5310,0
|
|
20231101,175000,2879323710,5310,5310,5310,5310,0
|
|
20231101,174900,2879323710,5310,5310,5310,5310,0
|
|
20231101,174800,2879323710,5310,5310,5310,5310,0
|
|
20231101,174700,2879323710,5310,5310,5310,5310,0
|
|
20231101,174600,2879323710,5310,5310,5310,5310,0
|
|
20231101,174500,2879323710,5310,5310,5310,5310,0
|
|
20231101,174400,2879323710,5310,5310,5310,5310,0
|
|
20231101,174300,2879323710,5310,5310,5310,5310,0
|
|
20231101,174200,2879323710,5310,5310,5310,5310,0
|
|
20231101,174100,2879323710,5310,5310,5310,5310,0
|
|
20231101,174000,2879323710,5310,5310,5310,5310,0
|
|
20231101,173900,2879323710,5310,5310,5310,5310,0
|
|
20231101,173800,2879323710,5310,5310,5310,5310,0
|
|
20231101,173700,2879323710,5310,5310,5310,5310,0
|
|
20231101,173600,2879323710,5310,5310,5310,5310,0
|
|
20231101,173500,2879323710,5310,5310,5310,5310,0
|
|
20231101,173400,2879323710,5310,5310,5310,5310,0
|
|
20231101,173300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,173200,2879323710,5310,5310,5310,5310,0
|
|
20231101,173100,2879323710,5310,5310,5310,5310,0
|
|
20231101,173000,2879323710,5310,5310,5310,5310,0
|
|
20231101,172900,2879323710,5310,5310,5310,5310,0
|
|
20231101,172800,2879323710,5310,5310,5310,5310,0
|
|
20231101,172700,2879323710,5310,5310,5310,5310,0
|
|
20231101,172600,2879323710,5310,5310,5310,5310,0
|
|
20231101,172500,2879323710,5310,5310,5310,5310,0
|
|
20231101,172400,2879323710,5310,5310,5310,5310,0
|
|
20231101,172300,2879323710,5310,5310,5310,5310,0
|
|
20231101,172200,2879323710,5310,5310,5310,5310,0
|
|
20231101,172100,2879323710,5310,5310,5310,5310,0
|
|
20231101,172000,2879323710,5310,5310,5310,5310,0
|
|
20231101,171900,2879323710,5310,5310,5310,5310,0
|
|
20231101,171800,2879323710,5310,5310,5310,5310,0
|
|
20231101,171700,2879323710,5310,5310,5310,5310,0
|
|
20231101,171600,2879323710,5310,5310,5310,5310,0
|
|
20231101,171500,2879323710,5310,5310,5310,5310,0
|
|
20231101,171400,2879323710,5310,5310,5310,5310,0
|
|
20231101,171300,2879323710,5310,5310,5310,5310,0
|
|
20231101,171200,2879323710,5310,5310,5310,5310,0
|
|
20231101,171100,2879323710,5310,5310,5310,5310,0
|
|
20231101,171000,2879323710,5310,5310,5310,5310,0
|
|
20231101,170900,2879323710,5310,5310,5310,5310,0
|
|
20231101,170800,2879323710,5310,5310,5310,5310,0
|
|
20231101,170700,2879323710,5310,5310,5310,5310,0
|
|
20231101,170600,2879323710,5310,5310,5310,5310,0
|
|
20231101,170500,2879323710,5310,5310,5310,5310,0
|
|
20231101,170400,2879323710,5310,5310,5310,5310,0
|
|
20231101,170300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,170200,2879323710,5310,5310,5310,5310,0
|
|
20231101,170100,2879323710,5310,5310,5310,5310,0
|
|
20231101,170000,2879323710,5310,5310,5310,5310,0
|
|
20231101,165900,2879323710,5310,5310,5310,5310,0
|
|
20231101,165800,2879323710,5310,5310,5310,5310,0
|
|
20231101,165700,2879323710,5310,5310,5310,5310,0
|
|
20231101,165600,2879323710,5310,5310,5310,5310,0
|
|
20231101,165500,2879323710,5310,5310,5310,5310,0
|
|
20231101,165400,2879323710,5310,5310,5310,5310,0
|
|
20231101,165300,2879323710,5310,5310,5310,5310,0
|
|
20231101,165200,2879323710,5310,5310,5310,5310,0
|
|
20231101,165100,2879323710,5310,5310,5310,5310,0
|
|
20231101,165000,2879323710,5310,5310,5310,5310,0
|
|
20231101,164900,2879323710,5310,5310,5310,5310,0
|
|
20231101,164800,2879323710,5310,5310,5310,5310,0
|
|
20231101,164700,2879323710,5310,5310,5310,5310,0
|
|
20231101,164600,2879323710,5310,5310,5310,5310,0
|
|
20231101,164500,2879323710,5310,5310,5310,5310,0
|
|
20231101,164400,2879323710,5310,5310,5310,5310,0
|
|
20231101,164300,2879323710,5310,5310,5310,5310,0
|
|
20231101,164200,2879323710,5310,5310,5310,5310,0
|
|
20231101,164100,2879323710,5310,5310,5310,5310,0
|
|
20231101,164000,2879323710,5310,5310,5310,5310,0
|
|
20231101,163900,2879323710,5310,5310,5310,5310,0
|
|
20231101,163800,2879323710,5310,5310,5310,5310,0
|
|
20231101,163700,2879323710,5310,5310,5310,5310,0
|
|
20231101,163600,2879323710,5310,5310,5310,5310,0
|
|
20231101,163500,2879323710,5310,5310,5310,5310,0
|
|
20231101,163400,2879323710,5310,5310,5310,5310,0
|
|
20231101,163300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,163200,2879323710,5310,5310,5310,5310,0
|
|
20231101,163100,2879323710,5310,5310,5310,5310,0
|
|
20231101,163000,2879323710,5310,5310,5310,5310,0
|
|
20231101,162900,2879323710,5310,5310,5310,5310,0
|
|
20231101,162800,2879323710,5310,5310,5310,5310,0
|
|
20231101,162700,2879323710,5310,5310,5310,5310,0
|
|
20231101,162600,2879323710,5310,5310,5310,5310,0
|
|
20231101,162500,2879323710,5310,5310,5310,5310,0
|
|
20231101,162400,2879323710,5310,5310,5310,5310,0
|
|
20231101,162300,2879323710,5310,5310,5310,5310,0
|
|
20231101,162200,2879323710,5310,5310,5310,5310,0
|
|
20231101,162100,2879323710,5310,5310,5310,5310,0
|
|
20231101,162000,2879323710,5310,5310,5310,5310,0
|
|
20231101,161900,2879323710,5310,5310,5310,5310,0
|
|
20231101,161800,2879323710,5310,5310,5310,5310,0
|
|
20231101,161700,2879323710,5310,5310,5310,5310,0
|
|
20231101,161600,2879323710,5310,5310,5310,5310,0
|
|
20231101,161500,2879323710,5310,5310,5310,5310,0
|
|
20231101,161400,2879323710,5310,5310,5310,5310,0
|
|
20231101,161300,2879323710,5310,5310,5310,5310,0
|
|
20231101,161200,2879323710,5310,5310,5310,5310,0
|
|
20231101,161100,2879323710,5310,5310,5310,5310,0
|
|
20231101,161000,2879323710,5310,5310,5310,5310,0
|
|
20231101,160900,2879323710,5310,5310,5310,5310,0
|
|
20231101,160800,2879323710,5310,5310,5310,5310,0
|
|
20231101,160700,2879323710,5310,5310,5310,5310,0
|
|
20231101,160600,2879323710,5310,5310,5310,5310,0
|
|
20231101,160500,2879323710,5310,5310,5310,5310,0
|
|
20231101,160400,2879323710,5310,5310,5310,5310,0
|
|
20231101,160300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,160200,2879323710,5310,5310,5310,5310,0
|
|
20231101,160100,2879323710,5310,5310,5310,5310,0
|
|
20231101,160000,2879323710,5310,5310,5310,5310,0
|
|
20231101,155900,2879323710,5310,5310,5310,5310,0
|
|
20231101,155800,2879323710,5310,5310,5310,5310,0
|
|
20231101,155700,2879323710,5310,5310,5310,5310,0
|
|
20231101,155600,2879323710,5310,5310,5310,5310,0
|
|
20231101,155500,2879323710,5310,5310,5310,5310,0
|
|
20231101,155400,2879323710,5310,5310,5310,5310,0
|
|
20231101,155300,2879323710,5310,5310,5310,5310,0
|
|
20231101,155200,2879323710,5310,5310,5310,5310,0
|
|
20231101,155100,2879323710,5310,5310,5310,5310,0
|
|
20231101,155000,2879323710,5310,5310,5310,5310,0
|
|
20231101,154900,2879323710,5310,5310,5310,5310,0
|
|
20231101,154800,2879323710,5310,5310,5310,5310,0
|
|
20231101,154700,2879323710,5310,5310,5310,5310,0
|
|
20231101,154600,2879323710,5310,5310,5310,5310,0
|
|
20231101,154500,2879323710,5310,5310,5310,5310,0
|
|
20231101,154400,2879323710,5310,5310,5310,5310,0
|
|
20231101,154300,2879323710,5310,5310,5310,5310,0
|
|
20231101,154200,2879323710,5310,5310,5310,5310,0
|
|
20231101,154100,2879323710,5310,5310,5310,5310,0
|
|
20231101,154000,2879323710,5310,5310,5310,5310,0
|
|
20231101,153900,2879323710,5310,5310,5310,5310,0
|
|
20231101,153800,2879323710,5310,5310,5310,5310,0
|
|
20231101,153700,2879323710,5310,5310,5310,5310,0
|
|
20231101,153600,2879323710,5310,5310,5310,5310,0
|
|
20231101,153500,2879323710,5310,5310,5310,5310,0
|
|
20231101,153400,2879323710,5310,5310,5310,5310,0
|
|
20231101,153300,2879323710,5310,5310,5310,5310,3368
|
|
20231101,153200,2879323710,5310,5310,5310,5310,0
|
|
20231101,153100,2879323710,5310,5310,5310,5310,0
|
|
20231101,153000,2879323710,5310,5310,5310,5310,3368
|
|
20231101,152900,2861439630,5360,5360,5360,5360,0
|
|
20231101,152800,2861439630,5360,5360,5360,5360,0
|
|
20231101,152700,2861439630,5360,5360,5360,5360,0
|
|
20231101,152600,2861439630,5360,5360,5360,5360,0
|
|
20231101,152500,2861439630,5360,5360,5360,5360,0
|
|
20231101,152400,2861439630,5360,5360,5360,5360,0
|
|
20231101,152300,2861439630,5360,5360,5360,5360,0
|
|
20231101,152200,2861439630,5360,5360,5360,5360,0
|
|
20231101,152100,2861439630,5360,5360,5360,5360,0
|
|
20231101,152000,2861439630,5360,5360,5360,5360,0
|
|
20231101,151900,2861439630,5360,5320,5360,5320,952
|
|
20231101,151800,2856354220,5330,5300,5330,5300,206
|
|
20231101,151700,2855260320,5300,5310,5310,5300,115
|
|
20231101,151600,2854650670,5300,5300,5300,5300,306
|
|
20231101,151500,2853028870,5300,5300,5300,5300,139
|
|
20231101,151400,2852292170,5290,5290,5290,5290,0
|
|
20231101,151300,2852292170,5290,5300,5310,5290,1234
|
|
20231101,151200,2845763230,5290,5320,5320,5290,1542
|
|
20231101,151100,2837584590,5340,5340,5340,5340,0
|
|
20231101,151000,2837584590,5340,5330,5340,5320,1225
|
|
20231101,150900,2831064990,5340,5350,5360,5340,1955
|
|
20231101,150800,2820614540,5340,5340,5340,5330,118
|
|
20231101,150700,2819984530,5330,5320,5330,5320,191
|
|
20231101,150600,2818966700,5320,5330,5330,5320,515
|
|
20231101,150500,2816226750,5330,5320,5330,5320,40
|
|
20231101,150400,2816013610,5320,5310,5320,5310,135
|
|
20231101,150300,2815295510,5310,5300,5310,5300,36
|
|
20231101,150200,2815104700,5300,5310,5310,5300,102
|
|
20231101,150100,2814564090,5300,5300,5300,5300,191
|
|
20231101,150000,2813551790,5300,5310,5310,5300,286
|
|
20231101,145900,2812035980,5300,5300,5300,5300,198
|
|
20231101,145800,2810986580,5290,5310,5310,5290,239
|
|
20231101,145700,2809720130,5310,5300,5310,5300,607
|
|
20231101,145600,2806501400,5300,5310,5310,5300,1133
|
|
20231101,145500,2800495330,5300,5310,5310,5300,504
|
|
20231101,145400,2797821800,5330,5320,5330,5310,60
|
|
20231101,145300,2797503090,5330,5320,5330,5310,266
|
|
20231101,145200,2796088860,5330,5330,5330,5320,793
|
|
20231101,145100,2791865390,5330,5330,5340,5330,1303
|
|
20231101,145000,2784920390,5330,5320,5330,5300,884
|
|
20231101,144900,2780216260,5330,5340,5340,5310,721
|
|
20231101,144800,2776380050,5340,5330,5340,5330,382
|
|
20231101,144700,2774341940,5320,5320,5320,5310,1086
|
|
20231101,144600,2768571570,5320,5330,5330,5320,181
|
|
20231101,144500,2767608640,5320,5320,5320,5320,0
|
|
20231101,144400,2767608640,5320,5320,5320,5320,0
|
|
20231101,144300,2767608640,5320,5320,5320,5320,0
|
|
20231101,144200,2767608640,5320,5320,5320,5320,1
|
|
20231101,144100,2767603320,5320,5340,5340,5320,1317
|
|
20231101,144000,2760586800,5350,5350,5350,5350,185
|
|
20231101,143900,2759597050,5360,5350,5360,5350,2
|
|
20231101,143800,2759586340,5350,5350,5350,5350,0
|
|
20231101,143700,2759586340,5350,5360,5360,5350,4
|
|
20231101,143600,2759564930,5340,5360,5360,5340,207
|
|
20231101,143500,2758455810,5360,5350,5360,5350,236
|
|
20231101,143400,2757192910,5360,5360,5360,5360,0
|
|
20231101,143300,2757192910,5360,5360,5360,5350,966
|
|
20231101,143200,2752018230,5360,5360,5370,5360,140
|
|
20231101,143100,2751267720,5380,5380,5380,5380,0
|
|
20231101,143000,2751267720,5380,5380,5380,5380,0
|
|
20231101,142900,2751267720,5380,5370,5380,5370,13
|
|
20231101,142800,2751197880,5380,5360,5380,5360,175
|
|
20231101,142700,2750258390,5370,5360,5370,5360,248
|
|
20231101,142600,2748927700,5360,5350,5360,5350,18
|
|
20231101,142500,2748831290,5350,5350,5350,5350,250
|
|
20231101,142400,2747493790,5350,5350,5350,5330,1366
|
|
20231101,142300,2740204560,5370,5360,5370,5360,8
|
|
20231101,142200,2740161670,5370,5360,5370,5360,10
|
|
20231101,142100,2740108020,5360,5360,5360,5340,1611
|
|
20231101,142000,2731501660,5370,5360,5370,5360,10
|
|
20231101,141900,2731448050,5350,5350,5370,5350,102
|
|
20231101,141800,2730902210,5350,5340,5350,5340,1253
|
|
20231101,141700,2724206770,5340,5340,5350,5340,429
|
|
20231101,141600,2721913970,5350,5340,5350,5340,38
|
|
20231101,141500,2721711020,5330,5330,5340,5330,163
|
|
20231101,141400,2720842220,5330,5340,5350,5330,83
|
|
20231101,141300,2720399000,5350,5350,5350,5340,150
|
|
20231101,141200,2719596570,5350,5330,5350,5330,103
|
|
20231101,141100,2719045620,5320,5300,5320,5300,140
|
|
20231101,141000,2718301690,5300,5300,5300,5300,240
|
|
20231101,140900,2717029690,5300,5300,5300,5300,71
|
|
20231101,140800,2716653390,5310,5310,5310,5310,1
|
|
20231101,140700,2716648080,5310,5300,5310,5290,312
|
|
20231101,140600,2714996920,5300,5300,5300,5300,735
|
|
20231101,140500,2711101420,5300,5290,5300,5290,734
|
|
20231101,140400,2707217540,5300,5300,5300,5290,2899
|
|
20231101,140300,2691862860,5320,5320,5320,5300,355
|
|
20231101,140200,2689977590,5320,5330,5340,5310,1268
|
|
20231101,140100,2683231810,5320,5320,5320,5310,2915
|
|
20231101,140000,2667746200,5320,5360,5360,5310,4858
|
|
20231101,135900,2641878850,5360,5360,5360,5360,10
|
|
20231101,135800,2641825250,5380,5360,5380,5360,68
|
|
20231101,135700,2641460720,5360,5360,5360,5360,17
|
|
20231101,135600,2641369600,5360,5360,5360,5360,129
|
|
20231101,135500,2640678160,5370,5380,5380,5370,4
|
|
20231101,135400,2640656670,5370,5350,5370,5350,116
|
|
20231101,135300,2640035540,5360,5360,5360,5360,2
|
|
20231101,135200,2640024820,5360,5360,5360,5340,424
|
|
20231101,135100,2637760380,5360,5370,5370,5340,1002
|
|
20231101,135000,2632404260,5360,5370,5370,5360,356
|
|
20231101,134900,2630493870,5360,5370,5370,5360,12
|
|
20231101,134800,2630429440,5370,5370,5370,5370,54
|
|
20231101,134700,2630139460,5370,5370,5370,5370,4
|
|
20231101,134600,2630117980,5370,5360,5380,5360,102
|
|
20231101,134500,2629570680,5350,5350,5350,5350,5
|
|
20231101,134400,2629543930,5350,5370,5370,5350,702
|
|
20231101,134300,2625779710,5390,5380,5390,5380,18
|
|
20231101,134200,2625682860,5370,5360,5370,5360,467
|
|
20231101,134100,2623176110,5360,5360,5360,5360,303
|
|
20231101,134000,2621552030,5360,5350,5360,5350,136
|
|
20231101,133900,2620823400,5350,5350,5350,5350,34
|
|
20231101,133800,2620641500,5350,5380,5380,5350,2642
|
|
20231101,133700,2606481000,5390,5380,5390,5380,5
|
|
20231101,133600,2606454070,5380,5390,5400,5380,11
|
|
20231101,133500,2606394780,5390,5390,5390,5390,107
|
|
20231101,133400,2605818050,5400,5380,5400,5380,63
|
|
20231101,133300,2605478040,5370,5370,5370,5370,1237
|
|
20231101,133200,2598835350,5370,5380,5380,5370,1128
|
|
20231101,133100,2592772510,5380,5420,5420,5380,5124
|
|
20231101,133000,2565161830,5430,5410,5430,5400,3207
|
|
20231101,132900,2547813610,5410,5450,5450,5410,1424
|
|
20231101,132800,2540090330,5450,5440,5460,5440,8
|
|
20231101,132700,2540046710,5450,5460,5460,5450,132
|
|
20231101,132600,2539327280,5450,5440,5450,5440,246
|
|
20231101,132500,2537987020,5440,5440,5440,5430,154
|
|
20231101,132400,2537149270,5440,5440,5440,5440,370
|
|
20231101,132300,2535136470,5440,5440,5440,5440,360
|
|
20231101,132200,2533178070,5440,5430,5440,5420,439
|
|
20231101,132100,2530797350,5430,5430,5440,5430,109
|
|
20231101,132000,2530204760,5420,5430,5430,5420,133
|
|
20231101,131900,2529482800,5430,5440,5450,5430,182
|
|
20231101,131800,2528493180,5450,5440,5450,5440,105
|
|
20231101,131700,2527921000,5450,5450,5450,5450,0
|
|
20231101,131600,2527921000,5450,5430,5450,5430,357
|
|
20231101,131500,2525977140,5430,5420,5430,5420,139
|
|
20231101,131400,2525223740,5430,5420,5430,5420,191
|
|
20231101,131300,2524188510,5410,5420,5420,5410,131
|
|
20231101,131200,2523479430,5420,5420,5420,5420,7
|
|
20231101,131100,2523441490,5420,5420,5420,5420,3
|
|
20231101,131000,2523425230,5420,5410,5420,5410,5
|
|
20231101,130900,2523398150,5410,5410,5410,5410,0
|
|
20231101,130800,2523398150,5410,5410,5410,5410,3
|
|
20231101,130700,2523381920,5420,5410,5420,5400,476
|
|
20231101,130600,2520810120,5410,5420,5420,5410,2237
|
|
20231101,130500,2508698750,5420,5420,5420,5420,8
|
|
20231101,130400,2508655390,5410,5420,5420,5410,2110
|
|
20231101,130300,2497230850,5420,5430,5430,5420,919
|
|
20231101,130200,2492243770,5440,5430,5440,5430,156
|
|
20231101,130100,2491396590,5440,5440,5450,5440,193
|
|
20231101,130000,2490346640,5440,5440,5440,5440,26
|
|
20231101,125900,2490205200,5440,5430,5440,5430,146
|
|
20231101,125800,2489411960,5450,5430,5450,5430,456
|
|
20231101,125700,2486934830,5440,5440,5440,5440,5
|
|
20231101,125600,2486907630,5470,5440,5470,5430,68
|
|
20231101,125500,2486536700,5440,5440,5470,5440,655
|
|
20231101,125400,2482973410,5440,5460,5460,5440,4432
|
|
20231101,125300,2458815710,5470,5470,5470,5470,628
|
|
20231101,125200,2455380550,5490,5490,5490,5490,3
|
|
20231101,125100,2455364080,5480,5490,5490,5480,887
|
|
20231101,125000,2450502890,5490,5490,5490,5490,2
|
|
20231101,124900,2450491910,5490,5480,5490,5480,49
|
|
20231101,124800,2450222910,5480,5480,5490,5480,246
|
|
20231101,124700,2448874370,5490,5490,5490,5490,6
|
|
20231101,124600,2448841430,5500,5500,5500,5500,6
|
|
20231101,124500,2448808430,5500,5490,5500,5490,164
|
|
20231101,124400,2447908020,5490,5490,5490,5490,0
|
|
20231101,124300,2447908020,5490,5490,5490,5490,4
|
|
20231101,124200,2447886060,5460,5460,5460,5460,8
|
|
20231101,124100,2447842380,5460,5490,5490,5460,75
|
|
20231101,124000,2447431380,5500,5490,5500,5460,3004
|
|
20231101,123900,2431013500,5490,5490,5490,5480,53
|
|
20231101,123800,2430722540,5490,5490,5490,5490,94
|
|
20231101,123700,2430206480,5490,5490,5490,5490,193
|
|
20231101,123600,2429146910,5480,5490,5490,5480,3
|
|
20231101,123500,2429130450,5490,5490,5490,5490,0
|
|
20231101,123400,2429130450,5490,5490,5490,5490,4
|
|
20231101,123300,2429108490,5480,5480,5480,5480,0
|
|
20231101,123200,2429108490,5480,5480,5480,5480,133
|
|
20231101,123100,2428379650,5480,5470,5490,5470,387
|
|
20231101,123000,2426259030,5470,5470,5470,5470,20
|
|
20231101,122900,2426149630,5470,5470,5470,5470,106
|
|
20231101,122800,2425569810,5490,5490,5490,5490,4
|
|
20231101,122700,2425547850,5470,5490,5490,5470,120
|
|
20231101,122600,2424890460,5490,5490,5500,5490,19
|
|
20231101,122500,2424786140,5490,5490,5500,5490,22
|
|
20231101,122400,2424665310,5490,5480,5490,5480,2112
|
|
20231101,122300,2413091540,5480,5480,5480,5480,149
|
|
20231101,122200,2412275020,5500,5490,5500,5490,40
|
|
20231101,122100,2412055380,5490,5490,5490,5490,83
|
|
20231101,122000,2411599710,5490,5490,5490,5480,117
|
|
20231101,121900,2410957730,5500,5520,5520,5460,2898
|
|
20231101,121800,2395039890,5520,5520,5520,5520,20
|
|
20231101,121700,2394929490,5510,5520,5530,5510,338
|
|
20231101,121600,2393066740,5520,5520,5520,5520,104
|
|
20231101,121500,2392492660,5530,5520,5530,5520,800
|
|
20231101,121400,2388068730,5530,5520,5530,5520,201
|
|
20231101,121300,2386957270,5510,5520,5530,5510,15
|
|
20231101,121200,2386874440,5520,5520,5520,5520,69
|
|
20231101,121100,2386493560,5520,5520,5520,5520,1099
|
|
20231101,121000,2380427080,5510,5520,5530,5510,84
|
|
20231101,120900,2379962850,5520,5520,5520,5520,531
|
|
20231101,120800,2377031730,5510,5520,5520,5510,46
|
|
20231101,120700,2376778170,5520,5520,5520,5520,249
|
|
20231101,120600,2375403690,5520,5520,5520,5520,150
|
|
20231101,120500,2374575690,5520,5520,5520,5520,1
|
|
20231101,120400,2374570170,5520,5530,5530,5520,299
|
|
20231101,120300,2372919180,5520,5520,5520,5520,233
|
|
20231101,120200,2371633020,5530,5530,5530,5530,187
|
|
20231101,120100,2370598910,5530,5530,5530,5530,31
|
|
20231101,120000,2370427480,5530,5530,5530,5520,183
|
|
20231101,115900,2369415660,5520,5530,5530,5520,99
|
|
20231101,115800,2368869170,5530,5540,5540,5530,302
|
|
20231101,115700,2367199090,5540,5540,5540,5530,1838
|
|
20231101,115600,2357016640,5540,5520,5550,5520,950
|
|
20231101,115500,2351749140,5530,5530,5530,5530,56
|
|
20231101,115400,2351439460,5530,5530,5530,5530,4
|
|
20231101,115300,2351417340,5520,5520,5520,5520,45
|
|
20231101,115200,2351168940,5520,5520,5540,5520,11
|
|
20231101,115100,2351108160,5520,5520,5520,5520,11
|
|
20231101,115000,2351047440,5530,5520,5530,5520,161
|
|
20231101,114900,2350157710,5520,5510,5530,5510,529
|
|
20231101,114800,2347237600,5510,5510,5510,5510,50
|
|
20231101,114700,2346962100,5510,5500,5510,5500,172
|
|
20231101,114600,2346014910,5520,5520,5520,5520,14
|
|
20231101,114500,2345937630,5520,5490,5520,5490,275
|
|
20231101,114400,2344427300,5490,5490,5490,5490,50
|
|
20231101,114300,2344152800,5490,5510,5510,5490,1271
|
|
20231101,114200,2337169220,5520,5530,5540,5510,668
|
|
20231101,114100,2333480200,5540,5510,5540,5510,959
|
|
20231101,114000,2328175510,5540,5520,5550,5500,3137
|
|
20231101,113900,2310815010,5540,5470,5540,5470,3393
|
|
20231101,113800,2292032810,5480,5470,5480,5470,177
|
|
20231101,113700,2291064030,5470,5480,5490,5470,171
|
|
20231101,113600,2290127910,5480,5480,5480,5480,157
|
|
20231101,113500,2289267550,5480,5490,5490,5480,126
|
|
20231101,113400,2288577060,5480,5480,5480,5480,105
|
|
20231101,113300,2288001660,5470,5460,5470,5460,502
|
|
20231101,113200,2285257180,5450,5450,5450,5450,70
|
|
20231101,113100,2284875680,5450,5440,5450,5440,113
|
|
20231101,113000,2284259920,5440,5440,5440,5440,0
|
|
20231101,112900,2284259920,5440,5440,5440,5440,3
|
|
20231101,112800,2284243600,5430,5440,5440,5430,64
|
|
20231101,112700,2283896040,5430,5430,5430,5430,7
|
|
20231101,112600,2283858030,5430,5440,5440,5430,588
|
|
20231101,112500,2280659820,5440,5420,5440,5420,1573
|
|
20231101,112400,2272108960,5420,5430,5430,5420,1173
|
|
20231101,112300,2265750740,5430,5430,5430,5420,121
|
|
20231101,112200,2265093720,5430,5430,5430,5430,5
|
|
20231101,112100,2265066570,5430,5440,5440,5430,182
|
|
20231101,112000,2264077720,5440,5440,5440,5440,23
|
|
20231101,111900,2263952600,5440,5430,5440,5430,291
|
|
20231101,111800,2262371910,5430,5430,5430,5430,200
|
|
20231101,111700,2261285910,5430,5420,5430,5420,102
|
|
20231101,111600,2260732150,5430,5430,5430,5420,29
|
|
20231101,111500,2260574830,5420,5420,5420,5420,150
|
|
20231101,111400,2259761830,5430,5430,5430,5420,450
|
|
20231101,111300,2257319490,5430,5430,5430,5430,169
|
|
20231101,111200,2256401820,5430,5430,5430,5430,23
|
|
20231101,111100,2256276930,5430,5430,5430,5430,21
|
|
20231101,111000,2256162900,5430,5410,5430,5410,106
|
|
20231101,110900,2255589330,5410,5400,5410,5400,260
|
|
20231101,110800,2254185020,5400,5450,5450,5400,453
|
|
20231101,110700,2251732600,5450,5450,5450,5420,252
|
|
20231101,110600,2250363000,5450,5470,5470,5440,102
|
|
20231101,110500,2249807580,5460,5450,5460,5430,705
|
|
20231101,110400,2245963750,5420,5450,5580,5420,3832
|
|
20231101,110300,2224887180,5450,5450,5450,5450,17
|
|
20231101,110200,2224794530,5450,5450,5450,5440,197
|
|
20231101,110100,2223722280,5450,5450,5450,5450,17
|
|
20231101,110000,2223629630,5460,5460,5460,5450,797
|
|
20231101,105900,2219278660,5470,5430,5480,5430,236
|
|
20231101,105800,2217994630,5420,5410,5420,5410,66
|
|
20231101,105700,2217637340,5410,5400,5410,5400,202
|
|
20231101,105600,2216545080,5400,5420,5430,5400,1888
|
|
20231101,105500,2206320380,5400,5410,5410,5400,3104
|
|
20231101,105400,2189542610,5410,5410,5430,5400,2345
|
|
20231101,105300,2176852060,5420,5440,5440,5390,4981
|
|
20231101,105200,2149860440,5450,5490,5500,5450,3607
|
|
20231101,105100,2130137180,5490,5500,5510,5490,658
|
|
20231101,105000,2126518330,5500,5520,5520,5500,503
|
|
20231101,104900,2123747630,5520,5510,5520,5500,651
|
|
20231101,104800,2120166530,5510,5510,5510,5510,315
|
|
20231101,104700,2118430880,5510,5510,5510,5510,145
|
|
20231101,104600,2117631930,5510,5510,5510,5510,2286
|
|
20231101,104500,2105036070,5500,5510,5510,5500,2271
|
|
20231101,104400,2092542650,5510,5530,5530,5510,2485
|
|
20231101,104300,2078838530,5520,5540,5540,5520,637
|
|
20231101,104200,2075315980,5530,5530,5530,5530,0
|
|
20231101,104100,2075315980,5530,5520,5540,5520,591
|
|
20231101,104000,2072047880,5520,5540,5540,5520,11
|
|
20231101,103900,2071987050,5530,5550,5550,5530,794
|
|
20231101,103800,2067595550,5550,5550,5550,5550,173
|
|
20231101,103700,2066635400,5550,5540,5550,5530,95
|
|
20231101,103600,2066108560,5530,5530,5530,5520,445
|
|
20231101,103500,2063647910,5530,5550,5550,5530,344
|
|
20231101,103400,2061742710,5550,5550,5550,5540,500
|
|
20231101,103300,2058967720,5550,5550,5550,5550,264
|
|
20231101,103200,2057502520,5540,5520,5540,5520,574
|
|
20231101,103100,2054328440,5520,5520,5520,5510,1306
|
|
20231101,103000,2047119690,5520,5510,5530,5510,284
|
|
20231101,102900,2045552530,5510,5510,5510,5500,4877
|
|
20231101,102800,2018718090,5500,5520,5540,5500,4940
|
|
20231101,102700,1991512850,5520,5550,5560,5510,3879
|
|
20231101,102600,1970059250,5560,5570,5570,5550,1668
|
|
20231101,102500,1960784660,5570,5550,5590,5550,1001
|
|
20231101,102400,1955220760,5590,5580,5590,5550,992
|
|
20231101,102300,1949691420,5570,5550,5590,5550,1496
|
|
20231101,102200,1941350420,5560,5550,5590,5550,5701
|
|
20231101,102100,1909668430,5560,5590,5590,5560,2108
|
|
20231101,102000,1897902520,5590,5620,5630,5590,1334
|
|
20231101,101900,1890397740,5640,5630,5650,5580,2133
|
|
20231101,101800,1878386890,5640,5640,5650,5610,1783
|
|
20231101,101700,1868324340,5640,5600,5650,5600,1998
|
|
20231101,101600,1857077500,5570,5560,5600,5550,1419
|
|
20231101,101500,1849177840,5560,5610,5610,5560,8328
|
|
20231101,101400,1802825470,5570,5610,5610,5570,4063
|
|
20231101,101300,1780153410,5620,5610,5630,5590,2294
|
|
20231101,101200,1767291390,5610,5660,5670,5600,3031
|
|
20231101,101100,1750214610,5670,5670,5670,5650,5351
|
|
20231101,101000,1719970120,5680,5670,5700,5660,1598
|
|
20231101,100900,1710895510,5680,5700,5730,5670,10743
|
|
20231101,100800,1649753700,5700,5610,5700,5610,4282
|
|
20231101,100700,1625495310,5630,5640,5640,5560,8237
|
|
20231101,100600,1579396730,5640,5670,5690,5630,13308
|
|
20231101,100500,1504178790,5670,5690,5730,5660,14239
|
|
20231101,100400,1423276500,5690,5660,5730,5650,14085
|
|
20231101,100300,1343203580,5660,5600,5700,5600,18383
|
|
20231101,100200,1239151890,5590,5580,5640,5560,11818
|
|
20231101,100100,1172682700,5570,5570,5580,5520,5092
|
|
20231101,100000,1144417540,5570,5630,5630,5530,17152
|
|
20231101,095900,1048421150,5560,5560,5560,5560,0
|
|
20231101,095800,1048421150,5560,5560,5560,5560,0
|
|
20231101,095700,1048421150,5560,5550,5560,5490,12096
|
|
20231101,095600,981486640,5550,5480,5560,5480,5328
|
|
20231101,095500,952037930,5470,5500,5530,5450,5542
|
|
20231101,095400,921677590,5530,5460,5530,5460,10803
|
|
20231101,095300,862280820,5460,5430,5460,5430,5892
|
|
20231101,095200,830189270,5430,5420,5450,5410,9123
|
|
20231101,095100,780674930,5420,5380,5430,5380,4560
|
|
20231101,095000,756007680,5380,5400,5400,5380,427
|
|
20231101,094900,753706340,5400,5390,5400,5390,364
|
|
20231101,094800,751743000,5380,5380,5390,5380,94
|
|
20231101,094700,751236630,5380,5370,5390,5370,1743
|
|
20231101,094600,741858000,5370,5370,5380,5370,964
|
|
20231101,094500,736680060,5370,5350,5370,5350,80
|
|
20231101,094400,736251660,5370,5360,5370,5360,503
|
|
20231101,094300,733555480,5360,5360,5370,5350,1204
|
|
20231101,094200,727102750,5360,5360,5370,5360,1432
|
|
20231101,094100,719426740,5360,5350,5360,5350,1025
|
|
20231101,094000,713937030,5350,5340,5350,5340,531
|
|
20231101,093900,711099220,5340,5360,5360,5340,581
|
|
20231101,093800,707995430,5360,5350,5370,5350,784
|
|
20231101,093700,703799040,5350,5390,5390,5340,5481
|
|
20231101,093600,674455020,5390,5400,5410,5380,1368
|
|
20231101,093500,667076810,5390,5400,5410,5390,3067
|
|
20231101,093400,650510730,5400,5380,5400,5380,8229
|
|
20231101,093300,606106970,5380,5340,5390,5340,10044
|
|
20231101,093200,552264390,5340,5320,5340,5310,1140
|
|
20231101,093100,546184890,5340,5320,5340,5320,1019
|
|
20231101,093000,540751140,5330,5330,5340,5300,3109
|
|
20231101,092900,524191440,5340,5340,5350,5320,2303
|
|
20231101,092800,511904470,5340,5340,5350,5320,455
|
|
20231101,092700,509474420,5340,5350,5360,5340,737
|
|
20231101,092600,505531850,5350,5340,5350,5330,3240
|
|
20231101,092500,488202160,5320,5350,5370,5320,1417
|
|
20231101,092400,480606240,5360,5330,5360,5330,1670
|
|
20231101,092300,471670390,5320,5330,5350,5320,3070
|
|
20231101,092200,455282930,5320,5290,5320,5280,3523
|
|
20231101,092100,436583490,5290,5260,5290,5260,2049
|
|
20231101,092000,425757980,5260,5280,5290,5250,4733
|
|
20231101,091900,400851180,5280,5300,5300,5260,1058
|
|
20231101,091800,395276500,5280,5290,5310,5280,1508
|
|
20231101,091700,387292910,5280,5260,5280,5260,2872
|
|
20231101,091600,372161690,5260,5270,5270,5250,1430
|
|
20231101,091500,364636350,5270,5250,5270,5250,224
|
|
20231101,091400,363457540,5240,5230,5240,5230,536
|
|
20231101,091300,360649100,5240,5220,5240,5190,1535
|
|
20231101,091200,352638550,5190,5190,5190,5190,296
|
|
20231101,091100,351102310,5190,5190,5220,5190,2661
|
|
20231101,091000,337253260,5170,5210,5220,5100,4233
|
|
20231101,090900,315344620,5180,5270,5270,5180,4189
|
|
20231101,090800,293452400,5290,5310,5310,5260,3866
|
|
20231101,090700,273009420,5300,5300,5350,5290,11585
|
|
20231101,090600,211429070,5300,5290,5310,5280,3688
|
|
20231101,090500,191900110,5290,5270,5290,5240,5153
|
|
20231101,090400,164745330,5260,5290,5330,5260,9474
|
|
20231101,090300,114542280,5290,5230,5290,5230,3035
|
|
20231101,090200,98518360,5240,5200,5300,5150,6311
|
|
20231101,090100,65513200,5200,5090,5200,5090,9512
|
|
20231101,090000,16735940,5060,5060,5090,5060,3307
|