682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201900,176762760,6630,6630,6630,6630,753
|
|
20231101,201800,176762760,6630,6630,6630,6630,0
|
|
20231101,201700,176762760,6630,6630,6630,6630,0
|
|
20231101,201600,176762760,6630,6630,6630,6630,0
|
|
20231101,201500,176762760,6630,6630,6630,6630,0
|
|
20231101,201400,176762760,6630,6630,6630,6630,0
|
|
20231101,201300,176762760,6630,6630,6630,6630,0
|
|
20231101,201200,176762760,6630,6630,6630,6630,0
|
|
20231101,201100,176762760,6630,6630,6630,6630,0
|
|
20231101,201000,176762760,6630,6630,6630,6630,0
|
|
20231101,200900,176762760,6630,6630,6630,6630,0
|
|
20231101,200800,176762760,6630,6630,6630,6630,0
|
|
20231101,200700,176762760,6630,6630,6630,6630,0
|
|
20231101,200600,176762760,6630,6630,6630,6630,0
|
|
20231101,200500,176762760,6630,6630,6630,6630,0
|
|
20231101,200400,176762760,6630,6630,6630,6630,0
|
|
20231101,200300,176762760,6630,6630,6630,6630,0
|
|
20231101,200200,176762760,6630,6630,6630,6630,0
|
|
20231101,200100,176762760,6630,6630,6630,6630,0
|
|
20231101,200000,176762760,6630,6630,6630,6630,0
|
|
20231101,195900,176762760,6630,6630,6630,6630,0
|
|
20231101,195800,176762760,6630,6630,6630,6630,0
|
|
20231101,195700,176762760,6630,6630,6630,6630,0
|
|
20231101,195600,176762760,6630,6630,6630,6630,0
|
|
20231101,195500,176762760,6630,6630,6630,6630,0
|
|
20231101,195400,176762760,6630,6630,6630,6630,0
|
|
20231101,195300,176762760,6630,6630,6630,6630,0
|
|
20231101,195200,176762760,6630,6630,6630,6630,0
|
|
20231101,195100,176762760,6630,6630,6630,6630,0
|
|
20231101,195000,176762760,6630,6630,6630,6630,0
|
|
20231101,194900,176762760,6630,6630,6630,6630,753
|
|
20231101,194800,176762760,6630,6630,6630,6630,0
|
|
20231101,194700,176762760,6630,6630,6630,6630,0
|
|
20231101,194600,176762760,6630,6630,6630,6630,0
|
|
20231101,194500,176762760,6630,6630,6630,6630,0
|
|
20231101,194400,176762760,6630,6630,6630,6630,0
|
|
20231101,194300,176762760,6630,6630,6630,6630,0
|
|
20231101,194200,176762760,6630,6630,6630,6630,0
|
|
20231101,194100,176762760,6630,6630,6630,6630,0
|
|
20231101,194000,176762760,6630,6630,6630,6630,0
|
|
20231101,193900,176762760,6630,6630,6630,6630,0
|
|
20231101,193800,176762760,6630,6630,6630,6630,0
|
|
20231101,193700,176762760,6630,6630,6630,6630,0
|
|
20231101,193600,176762760,6630,6630,6630,6630,0
|
|
20231101,193500,176762760,6630,6630,6630,6630,0
|
|
20231101,193400,176762760,6630,6630,6630,6630,0
|
|
20231101,193300,176762760,6630,6630,6630,6630,0
|
|
20231101,193200,176762760,6630,6630,6630,6630,0
|
|
20231101,193100,176762760,6630,6630,6630,6630,0
|
|
20231101,193000,176762760,6630,6630,6630,6630,0
|
|
20231101,192900,176762760,6630,6630,6630,6630,0
|
|
20231101,192800,176762760,6630,6630,6630,6630,0
|
|
20231101,192700,176762760,6630,6630,6630,6630,0
|
|
20231101,192600,176762760,6630,6630,6630,6630,0
|
|
20231101,192500,176762760,6630,6630,6630,6630,0
|
|
20231101,192400,176762760,6630,6630,6630,6630,0
|
|
20231101,192300,176762760,6630,6630,6630,6630,0
|
|
20231101,192200,176762760,6630,6630,6630,6630,0
|
|
20231101,192100,176762760,6630,6630,6630,6630,0
|
|
20231101,192000,176762760,6630,6630,6630,6630,0
|
|
20231101,191900,176762760,6630,6630,6630,6630,753
|
|
20231101,191800,176762760,6630,6630,6630,6630,0
|
|
20231101,191700,176762760,6630,6630,6630,6630,0
|
|
20231101,191600,176762760,6630,6630,6630,6630,0
|
|
20231101,191500,176762760,6630,6630,6630,6630,0
|
|
20231101,191400,176762760,6630,6630,6630,6630,0
|
|
20231101,191300,176762760,6630,6630,6630,6630,0
|
|
20231101,191200,176762760,6630,6630,6630,6630,0
|
|
20231101,191100,176762760,6630,6630,6630,6630,0
|
|
20231101,191000,176762760,6630,6630,6630,6630,0
|
|
20231101,190900,176762760,6630,6630,6630,6630,0
|
|
20231101,190800,176762760,6630,6630,6630,6630,0
|
|
20231101,190700,176762760,6630,6630,6630,6630,0
|
|
20231101,190600,176762760,6630,6630,6630,6630,0
|
|
20231101,190500,176762760,6630,6630,6630,6630,0
|
|
20231101,190400,176762760,6630,6630,6630,6630,0
|
|
20231101,190300,176762760,6630,6630,6630,6630,0
|
|
20231101,190200,176762760,6630,6630,6630,6630,0
|
|
20231101,190100,176762760,6630,6630,6630,6630,0
|
|
20231101,190000,176762760,6630,6630,6630,6630,0
|
|
20231101,185900,176762760,6630,6630,6630,6630,0
|
|
20231101,185800,176762760,6630,6630,6630,6630,0
|
|
20231101,185700,176762760,6630,6630,6630,6630,0
|
|
20231101,185600,176762760,6630,6630,6630,6630,0
|
|
20231101,185500,176762760,6630,6630,6630,6630,0
|
|
20231101,185400,176762760,6630,6630,6630,6630,0
|
|
20231101,185300,176762760,6630,6630,6630,6630,0
|
|
20231101,185200,176762760,6630,6630,6630,6630,0
|
|
20231101,185100,176762760,6630,6630,6630,6630,0
|
|
20231101,185000,176762760,6630,6630,6630,6630,0
|
|
20231101,184900,176762760,6630,6630,6630,6630,753
|
|
20231101,184800,176762760,6630,6630,6630,6630,0
|
|
20231101,184700,176762760,6630,6630,6630,6630,0
|
|
20231101,184600,176762760,6630,6630,6630,6630,0
|
|
20231101,184500,176762760,6630,6630,6630,6630,0
|
|
20231101,184400,176762760,6630,6630,6630,6630,0
|
|
20231101,184300,176762760,6630,6630,6630,6630,0
|
|
20231101,184200,176762760,6630,6630,6630,6630,0
|
|
20231101,184100,176762760,6630,6630,6630,6630,0
|
|
20231101,184000,176762760,6630,6630,6630,6630,0
|
|
20231101,183900,176762760,6630,6630,6630,6630,0
|
|
20231101,183800,176762760,6630,6630,6630,6630,0
|
|
20231101,183700,176762760,6630,6630,6630,6630,0
|
|
20231101,183600,176762760,6630,6630,6630,6630,0
|
|
20231101,183500,176762760,6630,6630,6630,6630,0
|
|
20231101,183400,176762760,6630,6630,6630,6630,0
|
|
20231101,183300,176762760,6630,6630,6630,6630,0
|
|
20231101,183200,176762760,6630,6630,6630,6630,0
|
|
20231101,183100,176762760,6630,6630,6630,6630,0
|
|
20231101,183000,176762760,6630,6630,6630,6630,0
|
|
20231101,182900,176762760,6630,6630,6630,6630,0
|
|
20231101,182800,176762760,6630,6630,6630,6630,0
|
|
20231101,182700,176762760,6630,6630,6630,6630,0
|
|
20231101,182600,176762760,6630,6630,6630,6630,0
|
|
20231101,182500,176762760,6630,6630,6630,6630,0
|
|
20231101,182400,176762760,6630,6630,6630,6630,0
|
|
20231101,182300,176762760,6630,6630,6630,6630,0
|
|
20231101,182200,176762760,6630,6630,6630,6630,0
|
|
20231101,182100,176762760,6630,6630,6630,6630,0
|
|
20231101,182000,176762760,6630,6630,6630,6630,0
|
|
20231101,181900,176762760,6630,6630,6630,6630,753
|
|
20231101,181800,176762760,6630,6630,6630,6630,0
|
|
20231101,181700,176762760,6630,6630,6630,6630,0
|
|
20231101,181600,176762760,6630,6630,6630,6630,0
|
|
20231101,181500,176762760,6630,6630,6630,6630,0
|
|
20231101,181400,176762760,6630,6630,6630,6630,0
|
|
20231101,181300,176762760,6630,6630,6630,6630,0
|
|
20231101,181200,176762760,6630,6630,6630,6630,0
|
|
20231101,181100,176762760,6630,6630,6630,6630,0
|
|
20231101,181000,176762760,6630,6630,6630,6630,0
|
|
20231101,180900,176762760,6630,6630,6630,6630,0
|
|
20231101,180800,176762760,6630,6630,6630,6630,0
|
|
20231101,180700,176762760,6630,6630,6630,6630,0
|
|
20231101,180600,176762760,6630,6630,6630,6630,0
|
|
20231101,180500,176762760,6630,6630,6630,6630,0
|
|
20231101,180400,176762760,6630,6630,6630,6630,0
|
|
20231101,180300,176762760,6630,6630,6630,6630,0
|
|
20231101,180200,176762760,6630,6630,6630,6630,0
|
|
20231101,180100,176762760,6630,6630,6630,6630,0
|
|
20231101,180000,176762760,6630,6630,6630,6630,0
|
|
20231101,175900,176762760,6630,6630,6630,6630,0
|
|
20231101,175800,176762760,6630,6630,6630,6630,0
|
|
20231101,175700,176762760,6630,6630,6630,6630,0
|
|
20231101,175600,176762760,6630,6630,6630,6630,0
|
|
20231101,175500,176762760,6630,6630,6630,6630,0
|
|
20231101,175400,176762760,6630,6630,6630,6630,0
|
|
20231101,175300,176762760,6630,6630,6630,6630,0
|
|
20231101,175200,176762760,6630,6630,6630,6630,0
|
|
20231101,175100,176762760,6630,6630,6630,6630,0
|
|
20231101,175000,176762760,6630,6630,6630,6630,0
|
|
20231101,174900,176762760,6630,6630,6630,6630,753
|
|
20231101,174800,176762760,6630,6630,6630,6630,0
|
|
20231101,174700,176762760,6630,6630,6630,6630,0
|
|
20231101,174600,176762760,6630,6630,6630,6630,0
|
|
20231101,174500,176762760,6630,6630,6630,6630,0
|
|
20231101,174400,176762760,6630,6630,6630,6630,0
|
|
20231101,174300,176762760,6630,6630,6630,6630,0
|
|
20231101,174200,176762760,6630,6630,6630,6630,0
|
|
20231101,174100,176762760,6630,6630,6630,6630,0
|
|
20231101,174000,176762760,6630,6630,6630,6630,0
|
|
20231101,173900,176762760,6630,6630,6630,6630,0
|
|
20231101,173800,176762760,6630,6630,6630,6630,0
|
|
20231101,173700,176762760,6630,6630,6630,6630,0
|
|
20231101,173600,176762760,6630,6630,6630,6630,0
|
|
20231101,173500,176762760,6630,6630,6630,6630,0
|
|
20231101,173400,176762760,6630,6630,6630,6630,0
|
|
20231101,173300,176762760,6630,6630,6630,6630,0
|
|
20231101,173200,176762760,6630,6630,6630,6630,0
|
|
20231101,173100,176762760,6630,6630,6630,6630,0
|
|
20231101,173000,176762760,6630,6630,6630,6630,0
|
|
20231101,172900,176762760,6630,6630,6630,6630,0
|
|
20231101,172800,176762760,6630,6630,6630,6630,0
|
|
20231101,172700,176762760,6630,6630,6630,6630,0
|
|
20231101,172600,176762760,6630,6630,6630,6630,0
|
|
20231101,172500,176762760,6630,6630,6630,6630,0
|
|
20231101,172400,176762760,6630,6630,6630,6630,0
|
|
20231101,172300,176762760,6630,6630,6630,6630,0
|
|
20231101,172200,176762760,6630,6630,6630,6630,0
|
|
20231101,172100,176762760,6630,6630,6630,6630,0
|
|
20231101,172000,176762760,6630,6630,6630,6630,0
|
|
20231101,171900,176762760,6630,6630,6630,6630,753
|
|
20231101,171800,176762760,6630,6630,6630,6630,0
|
|
20231101,171700,176762760,6630,6630,6630,6630,0
|
|
20231101,171600,176762760,6630,6630,6630,6630,0
|
|
20231101,171500,176762760,6630,6630,6630,6630,0
|
|
20231101,171400,176762760,6630,6630,6630,6630,0
|
|
20231101,171300,176762760,6630,6630,6630,6630,0
|
|
20231101,171200,176762760,6630,6630,6630,6630,0
|
|
20231101,171100,176762760,6630,6630,6630,6630,0
|
|
20231101,171000,176762760,6630,6630,6630,6630,0
|
|
20231101,170900,176762760,6630,6630,6630,6630,0
|
|
20231101,170800,176762760,6630,6630,6630,6630,0
|
|
20231101,170700,176762760,6630,6630,6630,6630,0
|
|
20231101,170600,176762760,6630,6630,6630,6630,0
|
|
20231101,170500,176762760,6630,6630,6630,6630,0
|
|
20231101,170400,176762760,6630,6630,6630,6630,0
|
|
20231101,170300,176762760,6630,6630,6630,6630,0
|
|
20231101,170200,176762760,6630,6630,6630,6630,0
|
|
20231101,170100,176762760,6630,6630,6630,6630,0
|
|
20231101,170000,176762760,6630,6630,6630,6630,0
|
|
20231101,165900,176762760,6630,6630,6630,6630,0
|
|
20231101,165800,176762760,6630,6630,6630,6630,0
|
|
20231101,165700,176762760,6630,6630,6630,6630,0
|
|
20231101,165600,176762760,6630,6630,6630,6630,0
|
|
20231101,165500,176762760,6630,6630,6630,6630,0
|
|
20231101,165400,176762760,6630,6630,6630,6630,0
|
|
20231101,165300,176762760,6630,6630,6630,6630,0
|
|
20231101,165200,176762760,6630,6630,6630,6630,0
|
|
20231101,165100,176762760,6630,6630,6630,6630,0
|
|
20231101,165000,176762760,6630,6630,6630,6630,0
|
|
20231101,164900,176762760,6630,6630,6630,6630,753
|
|
20231101,164800,176762760,6630,6630,6630,6630,0
|
|
20231101,164700,176762760,6630,6630,6630,6630,0
|
|
20231101,164600,176762760,6630,6630,6630,6630,0
|
|
20231101,164500,176762760,6630,6630,6630,6630,0
|
|
20231101,164400,176762760,6630,6630,6630,6630,0
|
|
20231101,164300,176762760,6630,6630,6630,6630,0
|
|
20231101,164200,176762760,6630,6630,6630,6630,0
|
|
20231101,164100,176762760,6630,6630,6630,6630,0
|
|
20231101,164000,176762760,6630,6630,6630,6630,0
|
|
20231101,163900,176762760,6630,6630,6630,6630,0
|
|
20231101,163800,176762760,6630,6630,6630,6630,0
|
|
20231101,163700,176762760,6630,6630,6630,6630,0
|
|
20231101,163600,176762760,6630,6630,6630,6630,0
|
|
20231101,163500,176762760,6630,6630,6630,6630,0
|
|
20231101,163400,176762760,6630,6630,6630,6630,0
|
|
20231101,163300,176762760,6630,6630,6630,6630,0
|
|
20231101,163200,176762760,6630,6630,6630,6630,0
|
|
20231101,163100,176762760,6630,6630,6630,6630,0
|
|
20231101,163000,176762760,6630,6630,6630,6630,0
|
|
20231101,162900,176762760,6630,6630,6630,6630,0
|
|
20231101,162800,176762760,6630,6630,6630,6630,0
|
|
20231101,162700,176762760,6630,6630,6630,6630,0
|
|
20231101,162600,176762760,6630,6630,6630,6630,0
|
|
20231101,162500,176762760,6630,6630,6630,6630,0
|
|
20231101,162400,176762760,6630,6630,6630,6630,0
|
|
20231101,162300,176762760,6630,6630,6630,6630,0
|
|
20231101,162200,176762760,6630,6630,6630,6630,0
|
|
20231101,162100,176762760,6630,6630,6630,6630,0
|
|
20231101,162000,176762760,6630,6630,6630,6630,0
|
|
20231101,161900,176762760,6630,6630,6630,6630,753
|
|
20231101,161800,176762760,6630,6630,6630,6630,0
|
|
20231101,161700,176762760,6630,6630,6630,6630,0
|
|
20231101,161600,176762760,6630,6630,6630,6630,0
|
|
20231101,161500,176762760,6630,6630,6630,6630,0
|
|
20231101,161400,176762760,6630,6630,6630,6630,0
|
|
20231101,161300,176762760,6630,6630,6630,6630,0
|
|
20231101,161200,176762760,6630,6630,6630,6630,0
|
|
20231101,161100,176762760,6630,6630,6630,6630,0
|
|
20231101,161000,176762760,6630,6630,6630,6630,0
|
|
20231101,160900,176762760,6630,6630,6630,6630,0
|
|
20231101,160800,176762760,6630,6630,6630,6630,0
|
|
20231101,160700,176762760,6630,6630,6630,6630,0
|
|
20231101,160600,176762760,6630,6630,6630,6630,0
|
|
20231101,160500,176762760,6630,6630,6630,6630,0
|
|
20231101,160400,176762760,6630,6630,6630,6630,0
|
|
20231101,160300,176762760,6630,6630,6630,6630,0
|
|
20231101,160200,176762760,6630,6630,6630,6630,0
|
|
20231101,160100,176762760,6630,6630,6630,6630,0
|
|
20231101,160000,176762760,6630,6630,6630,6630,0
|
|
20231101,155900,176762760,6630,6630,6630,6630,0
|
|
20231101,155800,176762760,6630,6630,6630,6630,0
|
|
20231101,155700,176762760,6630,6630,6630,6630,0
|
|
20231101,155600,176762760,6630,6630,6630,6630,0
|
|
20231101,155500,176762760,6630,6630,6630,6630,0
|
|
20231101,155400,176762760,6630,6630,6630,6630,0
|
|
20231101,155300,176762760,6630,6630,6630,6630,0
|
|
20231101,155200,176762760,6630,6630,6630,6630,0
|
|
20231101,155100,176762760,6630,6630,6630,6630,0
|
|
20231101,155000,176762760,6630,6630,6630,6630,0
|
|
20231101,154900,176762760,6630,6630,6630,6630,753
|
|
20231101,154800,176762760,6630,6630,6630,6630,0
|
|
20231101,154700,176762760,6630,6630,6630,6630,0
|
|
20231101,154600,176762760,6630,6630,6630,6630,0
|
|
20231101,154500,176762760,6630,6630,6630,6630,0
|
|
20231101,154400,176762760,6630,6630,6630,6630,0
|
|
20231101,154300,176762760,6630,6630,6630,6630,0
|
|
20231101,154200,176762760,6630,6630,6630,6630,0
|
|
20231101,154100,176762760,6630,6630,6630,6630,0
|
|
20231101,154000,176762760,6630,6630,6630,6630,0
|
|
20231101,153900,176762760,6630,6630,6630,6630,0
|
|
20231101,153800,176762760,6630,6630,6630,6630,0
|
|
20231101,153700,176762760,6630,6630,6630,6630,0
|
|
20231101,153600,176762760,6630,6630,6630,6630,0
|
|
20231101,153500,176762760,6630,6630,6630,6630,0
|
|
20231101,153400,176762760,6630,6630,6630,6630,0
|
|
20231101,153300,176762760,6630,6630,6630,6630,0
|
|
20231101,153200,176762760,6630,6630,6630,6630,0
|
|
20231101,153100,176762760,6630,6630,6630,6630,0
|
|
20231101,153000,176762760,6630,6630,6630,6630,753
|
|
20231101,152900,171770370,6630,6630,6630,6630,0
|
|
20231101,152800,171770370,6630,6630,6630,6630,0
|
|
20231101,152700,171770370,6630,6630,6630,6630,0
|
|
20231101,152600,171770370,6630,6630,6630,6630,0
|
|
20231101,152500,171770370,6630,6630,6630,6630,0
|
|
20231101,152400,171770370,6630,6630,6630,6630,0
|
|
20231101,152300,171770370,6630,6630,6630,6630,0
|
|
20231101,152200,171770370,6630,6630,6630,6630,0
|
|
20231101,152100,171770370,6630,6630,6630,6630,0
|
|
20231101,152000,171770370,6630,6630,6630,6630,0
|
|
20231101,151900,171770370,6630,6600,6630,6600,1047
|
|
20231101,151800,164841610,6580,6600,6600,6580,75
|
|
20231101,151700,164347620,6600,6600,6600,6600,320
|
|
20231101,151600,162235620,6600,6570,6630,6570,1504
|
|
20231101,151500,152322010,6570,6570,6570,6570,19
|
|
20231101,151400,152197180,6580,6570,6580,6570,510
|
|
20231101,151300,148846470,6580,6570,6580,6570,980
|
|
20231101,151200,142407840,6570,6570,6570,6570,0
|
|
20231101,151100,142407840,6570,6550,6570,6550,3
|
|
20231101,151000,142388160,6580,6580,6580,6580,0
|
|
20231101,150900,142388160,6580,6580,6580,6580,10
|
|
20231101,150800,142322360,6580,6550,6580,6550,523
|
|
20231101,150700,138889620,6550,6500,6550,6500,1040
|
|
20231101,150600,132118300,6500,6490,6500,6490,1660
|
|
20231101,150500,121328600,6480,6480,6480,6480,10
|
|
20231101,150400,121263800,6500,6500,6500,6500,60
|
|
20231101,150300,120873800,6500,6490,6500,6490,200
|
|
20231101,150200,119575000,6490,6430,6500,6430,502
|
|
20231101,150100,116321050,6430,6440,6440,6430,76
|
|
20231101,150000,115831780,6430,6420,6430,6420,559
|
|
20231101,145900,112238070,6430,6370,6430,6370,2452
|
|
20231101,145800,96593830,6370,6350,6370,6350,153
|
|
20231101,145700,95622260,6300,6320,6370,6300,1179
|
|
20231101,145600,88152740,6320,6320,6320,6320,22
|
|
20231101,145500,88013700,6310,6300,6310,6300,232
|
|
20231101,145400,86551250,6300,6290,6300,6290,304
|
|
20231101,145300,84638350,6280,6280,6280,6280,0
|
|
20231101,145200,84638350,6280,6280,6280,6280,0
|
|
20231101,145100,84638350,6280,6280,6280,6280,7
|
|
20231101,145000,84594390,6280,6280,6280,6280,1
|
|
20231101,144900,84588110,6250,6250,6250,6250,0
|
|
20231101,144800,84588110,6250,6250,6250,6250,1
|
|
20231101,144700,84581860,6240,6240,6240,6240,0
|
|
20231101,144600,84581860,6240,6240,6240,6240,0
|
|
20231101,144500,84581860,6240,6240,6240,6240,0
|
|
20231101,144400,84581860,6240,6240,6240,6240,0
|
|
20231101,144300,84581860,6240,6250,6250,6240,20
|
|
20231101,144200,84457030,6290,6290,6290,6290,0
|
|
20231101,144100,84457030,6290,6290,6290,6290,0
|
|
20231101,144000,84457030,6290,6290,6290,6290,0
|
|
20231101,143900,84457030,6290,6290,6290,6290,0
|
|
20231101,143800,84457030,6290,6290,6290,6290,0
|
|
20231101,143700,84457030,6290,6290,6290,6290,0
|
|
20231101,143600,84457030,6290,6290,6290,6290,0
|
|
20231101,143500,84457030,6290,6290,6290,6290,0
|
|
20231101,143400,84457030,6290,6290,6290,6290,0
|
|
20231101,143300,84457030,6290,6290,6290,6290,0
|
|
20231101,143200,84457030,6290,6290,6290,6290,0
|
|
20231101,143100,84457030,6290,6290,6290,6290,0
|
|
20231101,143000,84457030,6290,6290,6290,6290,0
|
|
20231101,142900,84457030,6290,6290,6290,6290,0
|
|
20231101,142800,84457030,6290,6290,6290,6290,0
|
|
20231101,142700,84457030,6290,6290,6290,6290,0
|
|
20231101,142600,84457030,6290,6290,6290,6290,0
|
|
20231101,142500,84457030,6290,6290,6290,6290,0
|
|
20231101,142400,84457030,6290,6290,6290,6290,0
|
|
20231101,142300,84457030,6290,6290,6290,6290,0
|
|
20231101,142200,84457030,6290,6290,6290,6290,0
|
|
20231101,142100,84457030,6290,6260,6290,6260,798
|
|
20231101,142000,79450470,6260,6260,6260,6260,0
|
|
20231101,141900,79450470,6260,6260,6260,6260,0
|
|
20231101,141800,79450470,6260,6260,6260,6260,0
|
|
20231101,141700,79450470,6260,6260,6260,6260,0
|
|
20231101,141600,79450470,6260,6260,6260,6260,0
|
|
20231101,141500,79450470,6260,6260,6260,6260,0
|
|
20231101,141400,79450470,6260,6260,6260,6260,0
|
|
20231101,141300,79450470,6260,6260,6260,6260,0
|
|
20231101,141200,79450470,6260,6260,6260,6260,0
|
|
20231101,141100,79450470,6260,6260,6260,6260,0
|
|
20231101,141000,79450470,6260,6260,6260,6260,0
|
|
20231101,140900,79450470,6260,6240,6260,6240,3
|
|
20231101,140800,79431730,6260,6260,6260,6260,0
|
|
20231101,140700,79431730,6260,6260,6260,6260,0
|
|
20231101,140600,79431730,6260,6260,6260,6260,0
|
|
20231101,140500,79431730,6260,6260,6260,6260,0
|
|
20231101,140400,79431730,6260,6260,6260,6260,0
|
|
20231101,140300,79431730,6260,6260,6260,6260,0
|
|
20231101,140200,79431730,6260,6260,6260,6260,0
|
|
20231101,140100,79431730,6260,6260,6260,6260,0
|
|
20231101,140000,79431730,6260,6260,6260,6260,0
|
|
20231101,135900,79431730,6260,6260,6260,6260,0
|
|
20231101,135800,79431730,6260,6260,6260,6260,0
|
|
20231101,135700,79431730,6260,6260,6260,6260,0
|
|
20231101,135600,79431730,6260,6260,6260,6260,0
|
|
20231101,135500,79431730,6260,6260,6260,6260,0
|
|
20231101,135400,79431730,6260,6260,6260,6260,0
|
|
20231101,135300,79431730,6260,6260,6260,6260,0
|
|
20231101,135200,79431730,6260,6260,6260,6260,0
|
|
20231101,135100,79431730,6260,6260,6260,6260,0
|
|
20231101,135000,79431730,6260,6260,6260,6260,0
|
|
20231101,134900,79431730,6260,6260,6260,6260,0
|
|
20231101,134800,79431730,6260,6260,6260,6260,1
|
|
20231101,134700,79425470,6220,6220,6220,6220,10
|
|
20231101,134600,79363270,6200,6200,6200,6200,0
|
|
20231101,134500,79363270,6200,6210,6210,6200,300
|
|
20231101,134400,77502960,6200,6200,6200,6200,0
|
|
20231101,134300,77502960,6200,6200,6200,6200,0
|
|
20231101,134200,77502960,6200,6200,6200,6200,0
|
|
20231101,134100,77502960,6200,6200,6200,6200,0
|
|
20231101,134000,77502960,6200,6200,6200,6200,0
|
|
20231101,133900,77502960,6200,6200,6200,6200,0
|
|
20231101,133800,77502960,6200,6200,6200,6200,0
|
|
20231101,133700,77502960,6200,6200,6200,6200,0
|
|
20231101,133600,77502960,6200,6200,6200,6200,0
|
|
20231101,133500,77502960,6200,6200,6200,6200,0
|
|
20231101,133400,77502960,6200,6200,6200,6200,0
|
|
20231101,133300,77502960,6200,6200,6200,6200,0
|
|
20231101,133200,77502960,6200,6200,6200,6200,0
|
|
20231101,133100,77502960,6200,6200,6200,6200,0
|
|
20231101,133000,77502960,6200,6270,6270,6200,1047
|
|
20231101,132900,70992910,6280,6280,6280,6280,0
|
|
20231101,132800,70992910,6280,6280,6280,6280,0
|
|
20231101,132700,70992910,6280,6280,6280,6280,0
|
|
20231101,132600,70992910,6280,6280,6280,6280,0
|
|
20231101,132500,70992910,6280,6280,6280,6280,0
|
|
20231101,132400,70992910,6280,6280,6280,6280,0
|
|
20231101,132300,70992910,6280,6280,6280,6280,0
|
|
20231101,132200,70992910,6280,6280,6280,6280,317
|
|
20231101,132100,69002150,6290,6290,6290,6290,0
|
|
20231101,132000,69002150,6290,6290,6290,6290,0
|
|
20231101,131900,69002150,6290,6290,6290,6290,0
|
|
20231101,131800,69002150,6290,6290,6290,6290,10
|
|
20231101,131700,68939250,6290,6290,6290,6290,12
|
|
20231101,131600,68863770,6290,6290,6290,6290,0
|
|
20231101,131500,68863770,6290,6290,6290,6290,0
|
|
20231101,131400,68863770,6290,6290,6290,6290,0
|
|
20231101,131300,68863770,6290,6290,6290,6290,0
|
|
20231101,131200,68863770,6290,6290,6290,6290,0
|
|
20231101,131100,68863770,6290,6290,6290,6290,222
|
|
20231101,131000,67467390,6300,6300,6300,6300,0
|
|
20231101,130900,67467390,6300,6300,6300,6300,9
|
|
20231101,130800,67410690,6300,6300,6300,6300,1
|
|
20231101,130700,67404390,6300,6300,6300,6300,0
|
|
20231101,130600,67404390,6300,6300,6300,6300,1
|
|
20231101,130500,67398090,6290,6290,6290,6290,0
|
|
20231101,130400,67398090,6290,6290,6290,6290,0
|
|
20231101,130300,67398090,6290,6290,6290,6290,0
|
|
20231101,130200,67398090,6290,6290,6290,6290,0
|
|
20231101,130100,67398090,6290,6290,6290,6290,0
|
|
20231101,130000,67398090,6290,6290,6290,6290,100
|
|
20231101,125900,66769090,6330,6330,6330,6330,0
|
|
20231101,125800,66769090,6330,6330,6330,6330,0
|
|
20231101,125700,66769090,6330,6330,6330,6330,0
|
|
20231101,125600,66769090,6330,6330,6330,6330,0
|
|
20231101,125500,66769090,6330,6330,6330,6330,1
|
|
20231101,125400,66762760,6290,6290,6290,6290,2300
|
|
20231101,125300,52295760,6300,6300,6300,6300,0
|
|
20231101,125200,52295760,6300,6300,6300,6300,0
|
|
20231101,125100,52295760,6300,6300,6300,6300,0
|
|
20231101,125000,52295760,6300,6300,6300,6300,0
|
|
20231101,124900,52295760,6300,6300,6300,6300,100
|
|
20231101,124800,51665760,6330,6330,6330,6330,0
|
|
20231101,124700,51665760,6330,6330,6330,6330,0
|
|
20231101,124600,51665760,6330,6320,6330,6320,24
|
|
20231101,124500,51514070,6320,6320,6320,6320,0
|
|
20231101,124400,51514070,6320,6320,6320,6320,0
|
|
20231101,124300,51514070,6320,6320,6320,6320,0
|
|
20231101,124200,51514070,6320,6320,6320,6320,0
|
|
20231101,124100,51514070,6320,6320,6320,6320,0
|
|
20231101,124000,51514070,6320,6320,6320,6320,0
|
|
20231101,123900,51514070,6320,6320,6320,6320,0
|
|
20231101,123800,51514070,6320,6320,6320,6320,0
|
|
20231101,123700,51514070,6320,6320,6320,6320,0
|
|
20231101,123600,51514070,6320,6320,6320,6320,1
|
|
20231101,123500,51507750,6320,6320,6320,6320,0
|
|
20231101,123400,51507750,6320,6320,6320,6320,0
|
|
20231101,123300,51507750,6320,6320,6320,6320,0
|
|
20231101,123200,51507750,6320,6320,6320,6320,0
|
|
20231101,123100,51507750,6320,6320,6320,6320,0
|
|
20231101,123000,51507750,6320,6320,6320,6320,0
|
|
20231101,122900,51507750,6320,6320,6320,6320,31
|
|
20231101,122800,51311830,6320,6320,6320,6320,0
|
|
20231101,122700,51311830,6320,6320,6320,6320,0
|
|
20231101,122600,51311830,6320,6320,6320,6320,0
|
|
20231101,122500,51311830,6320,6320,6320,6320,0
|
|
20231101,122400,51311830,6320,6320,6320,6320,0
|
|
20231101,122300,51311830,6320,6320,6320,6320,0
|
|
20231101,122200,51311830,6320,6320,6320,6320,0
|
|
20231101,122100,51311830,6320,6320,6320,6320,50
|
|
20231101,122000,50995830,6320,6320,6320,6320,50
|
|
20231101,121900,50679830,6320,6320,6320,6320,0
|
|
20231101,121800,50679830,6320,6320,6320,6320,50
|
|
20231101,121700,50363830,6320,6320,6320,6320,19
|
|
20231101,121600,50243750,6320,6320,6320,6320,0
|
|
20231101,121500,50243750,6320,6320,6320,6320,1
|
|
20231101,121400,50237430,6290,6290,6290,6290,0
|
|
20231101,121300,50237430,6290,6290,6290,6290,0
|
|
20231101,121200,50237430,6290,6290,6290,6290,0
|
|
20231101,121100,50237430,6290,6290,6290,6290,0
|
|
20231101,121000,50237430,6290,6290,6290,6290,0
|
|
20231101,120900,50237430,6290,6290,6290,6290,0
|
|
20231101,120800,50237430,6290,6290,6290,6290,120
|
|
20231101,120700,49482630,6330,6330,6330,6330,0
|
|
20231101,120600,49482630,6330,6330,6330,6330,0
|
|
20231101,120500,49482630,6330,6330,6330,6330,0
|
|
20231101,120400,49482630,6330,6330,6330,6330,0
|
|
20231101,120300,49482630,6330,6330,6330,6330,0
|
|
20231101,120200,49482630,6330,6330,6330,6330,0
|
|
20231101,120100,49482630,6330,6330,6330,6330,0
|
|
20231101,120000,49482630,6330,6330,6330,6330,0
|
|
20231101,115900,49482630,6330,6330,6330,6330,0
|
|
20231101,115800,49482630,6330,6330,6330,6330,0
|
|
20231101,115700,49482630,6330,6330,6330,6330,0
|
|
20231101,115600,49482630,6330,6330,6330,6330,0
|
|
20231101,115500,49482630,6330,6330,6330,6330,0
|
|
20231101,115400,49482630,6330,6330,6330,6330,0
|
|
20231101,115300,49482630,6330,6330,6330,6330,0
|
|
20231101,115200,49482630,6330,6330,6330,6330,1
|
|
20231101,115100,49476300,6290,6290,6290,6290,0
|
|
20231101,115000,49476300,6290,6290,6290,6290,0
|
|
20231101,114900,49476300,6290,6290,6290,6290,20
|
|
20231101,114800,49350500,6290,6290,6290,6290,0
|
|
20231101,114700,49350500,6290,6290,6290,6290,0
|
|
20231101,114600,49350500,6290,6290,6290,6290,0
|
|
20231101,114500,49350500,6290,6290,6290,6290,0
|
|
20231101,114400,49350500,6290,6290,6290,6290,0
|
|
20231101,114300,49350500,6290,6290,6290,6290,0
|
|
20231101,114200,49350500,6290,6290,6290,6290,0
|
|
20231101,114100,49350500,6290,6290,6290,6290,0
|
|
20231101,114000,49350500,6290,6290,6290,6290,30
|
|
20231101,113900,49161800,6280,6280,6280,6280,70
|
|
20231101,113800,48722200,6280,6280,6280,6280,0
|
|
20231101,113700,48722200,6280,6280,6280,6280,0
|
|
20231101,113600,48722200,6280,6280,6280,6280,0
|
|
20231101,113500,48722200,6280,6280,6280,6280,0
|
|
20231101,113400,48722200,6280,6280,6280,6280,0
|
|
20231101,113300,48722200,6280,6280,6280,6280,0
|
|
20231101,113200,48722200,6280,6280,6280,6280,0
|
|
20231101,113100,48722200,6280,6280,6280,6280,0
|
|
20231101,113000,48722200,6280,6280,6280,6280,4
|
|
20231101,112900,48697080,6270,6270,6270,6270,0
|
|
20231101,112800,48697080,6270,6270,6270,6270,0
|
|
20231101,112700,48697080,6270,6270,6270,6270,0
|
|
20231101,112600,48697080,6270,6270,6270,6270,19
|
|
20231101,112500,48577950,6270,6270,6270,6270,0
|
|
20231101,112400,48577950,6270,6270,6270,6270,0
|
|
20231101,112300,48577950,6270,6270,6270,6270,0
|
|
20231101,112200,48577950,6270,6270,6270,6270,0
|
|
20231101,112100,48577950,6270,6270,6270,6270,1
|
|
20231101,112000,48571680,6250,6250,6250,6250,0
|
|
20231101,111900,48571680,6250,6250,6250,6250,0
|
|
20231101,111800,48571680,6250,6250,6250,6250,246
|
|
20231101,111700,47034180,6250,6250,6250,6250,0
|
|
20231101,111600,47034180,6250,6250,6250,6250,0
|
|
20231101,111500,47034180,6250,6250,6250,6250,25
|
|
20231101,111400,46877930,6240,6240,6240,6240,0
|
|
20231101,111300,46877930,6240,6240,6240,6240,0
|
|
20231101,111200,46877930,6240,6240,6240,6240,0
|
|
20231101,111100,46877930,6240,6240,6240,6240,0
|
|
20231101,111000,46877930,6240,6240,6240,6240,0
|
|
20231101,110900,46877930,6240,6240,6240,6240,0
|
|
20231101,110800,46877930,6240,6240,6240,6240,0
|
|
20231101,110700,46877930,6240,6240,6240,6240,0
|
|
20231101,110600,46877930,6240,6240,6240,6240,0
|
|
20231101,110500,46877930,6240,6240,6240,6240,0
|
|
20231101,110400,46877930,6240,6240,6240,6240,0
|
|
20231101,110300,46877930,6240,6240,6240,6240,0
|
|
20231101,110200,46877930,6240,6250,6250,6240,1000
|
|
20231101,110100,40637780,6270,6270,6270,6270,0
|
|
20231101,110000,40637780,6270,6270,6270,6270,0
|
|
20231101,105900,40637780,6270,6270,6270,6270,0
|
|
20231101,105800,40637780,6270,6270,6270,6270,0
|
|
20231101,105700,40637780,6270,6270,6270,6270,0
|
|
20231101,105600,40637780,6270,6270,6270,6270,0
|
|
20231101,105500,40637780,6270,6270,6270,6270,2
|
|
20231101,105400,40625240,6250,6250,6250,6250,0
|
|
20231101,105300,40625240,6250,6250,6250,6250,0
|
|
20231101,105200,40625240,6250,6250,6250,6250,0
|
|
20231101,105100,40625240,6250,6250,6250,6250,0
|
|
20231101,105000,40625240,6250,6250,6250,6250,0
|
|
20231101,104900,40625240,6250,6250,6250,6250,0
|
|
20231101,104800,40625240,6250,6250,6250,6250,0
|
|
20231101,104700,40625240,6250,6250,6250,6250,0
|
|
20231101,104600,40625240,6250,6250,6250,6250,0
|
|
20231101,104500,40625240,6250,6250,6250,6250,20
|
|
20231101,104400,40500240,6250,6250,6250,6250,0
|
|
20231101,104300,40500240,6250,6250,6250,6250,0
|
|
20231101,104200,40500240,6250,6250,6250,6250,0
|
|
20231101,104100,40500240,6250,6250,6250,6250,0
|
|
20231101,104000,40500240,6250,6250,6250,6250,0
|
|
20231101,103900,40500240,6250,6250,6250,6250,0
|
|
20231101,103800,40500240,6250,6250,6250,6250,0
|
|
20231101,103700,40500240,6250,6250,6250,6250,0
|
|
20231101,103600,40500240,6250,6250,6250,6250,0
|
|
20231101,103500,40500240,6250,6250,6250,6250,0
|
|
20231101,103400,40500240,6250,6250,6250,6250,0
|
|
20231101,103300,40500240,6250,6250,6250,6250,842
|
|
20231101,103200,35237740,6210,6210,6210,6210,0
|
|
20231101,103100,35237740,6210,6210,6210,6210,0
|
|
20231101,103000,35237740,6210,6210,6210,6210,0
|
|
20231101,102900,35237740,6210,6210,6210,6210,0
|
|
20231101,102800,35237740,6210,6250,6250,6210,250
|
|
20231101,102700,33680690,6250,6250,6250,6250,0
|
|
20231101,102600,33680690,6250,6250,6250,6250,0
|
|
20231101,102500,33680690,6250,6250,6250,6250,268
|
|
20231101,102400,32005690,6250,6250,6250,6250,0
|
|
20231101,102300,32005690,6250,6250,6250,6250,0
|
|
20231101,102200,32005690,6250,6250,6250,6250,0
|
|
20231101,102100,32005690,6250,6250,6250,6250,0
|
|
20231101,102000,32005690,6250,6250,6250,6250,0
|
|
20231101,101900,32005690,6250,6250,6250,6250,0
|
|
20231101,101800,32005690,6250,6250,6250,6250,0
|
|
20231101,101700,32005690,6250,6250,6250,6250,0
|
|
20231101,101600,32005690,6250,6250,6250,6250,0
|
|
20231101,101500,32005690,6250,6250,6250,6250,103
|
|
20231101,101400,31361940,6260,6260,6260,6260,0
|
|
20231101,101300,31361940,6260,6260,6260,6260,0
|
|
20231101,101200,31361940,6260,6260,6260,6260,0
|
|
20231101,101100,31361940,6260,6260,6260,6260,0
|
|
20231101,101000,31361940,6260,6260,6260,6260,104
|
|
20231101,100900,30710900,6290,6290,6290,6290,0
|
|
20231101,100800,30710900,6290,6290,6290,6290,0
|
|
20231101,100700,30710900,6290,6290,6290,6290,0
|
|
20231101,100600,30710900,6290,6290,6300,6290,11
|
|
20231101,100500,30641660,6300,6300,6300,6290,9
|
|
20231101,100400,30584970,6320,6310,6320,6310,76
|
|
20231101,100300,30105040,6300,6300,6300,6300,2
|
|
20231101,100200,30092440,6320,6310,6320,6310,12
|
|
20231101,100100,30016610,6330,6340,6340,6260,44
|
|
20231101,100000,29738040,6360,6360,6360,6360,0
|
|
20231101,095900,29738040,6360,6360,6360,6360,17
|
|
20231101,095800,29629920,6380,6380,6380,6380,0
|
|
20231101,095700,29629920,6380,6380,6380,6380,0
|
|
20231101,095600,29629920,6380,6380,6380,6380,0
|
|
20231101,095500,29629920,6380,6290,6380,6290,9
|
|
20231101,095400,29573220,6380,6380,6380,6380,0
|
|
20231101,095300,29573220,6380,6380,6380,6380,0
|
|
20231101,095200,29573220,6380,6380,6380,6380,0
|
|
20231101,095100,29573220,6380,6380,6380,6380,0
|
|
20231101,095000,29573220,6380,6380,6380,6380,0
|
|
20231101,094900,29573220,6380,6380,6380,6380,0
|
|
20231101,094800,29573220,6380,6380,6380,6380,100
|
|
20231101,094700,28935220,6280,6370,6380,6280,474
|
|
20231101,094600,25928590,6370,6310,6380,6270,334
|
|
20231101,094500,23810830,6310,6300,6310,6300,300
|
|
20231101,094400,21920710,6300,6300,6300,6300,0
|
|
20231101,094300,21920710,6300,6300,6300,6300,0
|
|
20231101,094200,21920710,6300,6300,6300,6300,0
|
|
20231101,094100,21920710,6300,6300,6300,6300,0
|
|
20231101,094000,21920710,6300,6290,6300,6290,4
|
|
20231101,093900,21895540,6300,6300,6300,6300,0
|
|
20231101,093800,21895540,6300,6300,6300,6300,0
|
|
20231101,093700,21895540,6300,6300,6300,6300,0
|
|
20231101,093600,21895540,6300,6300,6300,6300,0
|
|
20231101,093500,21895540,6300,6300,6300,6300,0
|
|
20231101,093400,21895540,6300,6300,6300,6300,0
|
|
20231101,093300,21895540,6300,6300,6300,6300,20
|
|
20231101,093200,21769540,6300,6300,6300,6300,0
|
|
20231101,093100,21769540,6300,6300,6300,6300,0
|
|
20231101,093000,21769540,6300,6300,6300,6300,0
|
|
20231101,092900,21769540,6300,6300,6300,6300,0
|
|
20231101,092800,21769540,6300,6300,6300,6300,0
|
|
20231101,092700,21769540,6300,6300,6300,6300,0
|
|
20231101,092600,21769540,6300,6290,6300,6290,1424
|
|
20231101,092500,12812570,6220,6220,6220,6220,196
|
|
20231101,092400,11593450,6210,6200,6210,6200,539
|
|
20231101,092300,8247740,6190,6190,6190,6190,10
|
|
20231101,092200,8185840,6190,6190,6190,6190,100
|
|
20231101,092100,7566840,6190,6190,6190,6190,0
|
|
20231101,092000,7566840,6190,6190,6190,6190,0
|
|
20231101,091900,7566840,6190,6140,6190,6120,501
|
|
20231101,091800,4499670,6210,6210,6210,6210,1
|
|
20231101,091700,4493460,6120,6120,6120,6120,0
|
|
20231101,091600,4493460,6120,6210,6220,6120,310
|
|
20231101,091500,2593670,6110,6170,6170,6110,200
|
|
20231101,091400,1366110,6220,6220,6220,6220,0
|
|
20231101,091300,1366110,6220,6220,6220,6220,0
|
|
20231101,091200,1366110,6220,6220,6220,6220,0
|
|
20231101,091100,1366110,6220,6220,6220,6220,0
|
|
20231101,091000,1366110,6220,6220,6220,6220,0
|
|
20231101,090900,1366110,6220,6220,6220,6220,0
|
|
20231101,090800,1366110,6220,6220,6220,6220,0
|
|
20231101,090700,1366110,6220,6220,6220,6220,0
|
|
20231101,090600,1366110,6220,6220,6220,6220,0
|
|
20231101,090500,1366110,6220,6220,6220,6220,0
|
|
20231101,090400,1366110,6220,6220,6220,6220,0
|
|
20231101,090300,1366110,6220,6220,6220,6220,0
|
|
20231101,090200,1366110,6220,6220,6220,6220,0
|
|
20231101,090100,1366110,6220,6220,6220,6220,9
|
|
20231101,090000,1310130,6240,6150,6240,6150,213
|