702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,203900,162531650,5350,5350,5350,5350,232
|
|
20231101,203800,162531650,5350,5350,5350,5350,0
|
|
20231101,203700,162531650,5350,5350,5350,5350,0
|
|
20231101,203600,162531650,5350,5350,5350,5350,0
|
|
20231101,203500,162531650,5350,5350,5350,5350,0
|
|
20231101,203400,162531650,5350,5350,5350,5350,0
|
|
20231101,203300,162531650,5350,5350,5350,5350,0
|
|
20231101,203200,162531650,5350,5350,5350,5350,0
|
|
20231101,203100,162531650,5350,5350,5350,5350,0
|
|
20231101,203000,162531650,5350,5350,5350,5350,0
|
|
20231101,202900,162531650,5350,5350,5350,5350,0
|
|
20231101,202800,162531650,5350,5350,5350,5350,0
|
|
20231101,202700,162531650,5350,5350,5350,5350,0
|
|
20231101,202600,162531650,5350,5350,5350,5350,0
|
|
20231101,202500,162531650,5350,5350,5350,5350,0
|
|
20231101,202400,162531650,5350,5350,5350,5350,0
|
|
20231101,202300,162531650,5350,5350,5350,5350,0
|
|
20231101,202200,162531650,5350,5350,5350,5350,0
|
|
20231101,202100,162531650,5350,5350,5350,5350,0
|
|
20231101,202000,162531650,5350,5350,5350,5350,0
|
|
20231101,201900,162531650,5350,5350,5350,5350,0
|
|
20231101,201800,162531650,5350,5350,5350,5350,0
|
|
20231101,201700,162531650,5350,5350,5350,5350,0
|
|
20231101,201600,162531650,5350,5350,5350,5350,0
|
|
20231101,201500,162531650,5350,5350,5350,5350,0
|
|
20231101,201400,162531650,5350,5350,5350,5350,0
|
|
20231101,201300,162531650,5350,5350,5350,5350,0
|
|
20231101,201200,162531650,5350,5350,5350,5350,0
|
|
20231101,201100,162531650,5350,5350,5350,5350,0
|
|
20231101,201000,162531650,5350,5350,5350,5350,0
|
|
20231101,200900,162531650,5350,5350,5350,5350,232
|
|
20231101,200800,162531650,5350,5350,5350,5350,0
|
|
20231101,200700,162531650,5350,5350,5350,5350,0
|
|
20231101,200600,162531650,5350,5350,5350,5350,0
|
|
20231101,200500,162531650,5350,5350,5350,5350,0
|
|
20231101,200400,162531650,5350,5350,5350,5350,0
|
|
20231101,200300,162531650,5350,5350,5350,5350,0
|
|
20231101,200200,162531650,5350,5350,5350,5350,0
|
|
20231101,200100,162531650,5350,5350,5350,5350,0
|
|
20231101,200000,162531650,5350,5350,5350,5350,0
|
|
20231101,195900,162531650,5350,5350,5350,5350,0
|
|
20231101,195800,162531650,5350,5350,5350,5350,0
|
|
20231101,195700,162531650,5350,5350,5350,5350,0
|
|
20231101,195600,162531650,5350,5350,5350,5350,0
|
|
20231101,195500,162531650,5350,5350,5350,5350,0
|
|
20231101,195400,162531650,5350,5350,5350,5350,0
|
|
20231101,195300,162531650,5350,5350,5350,5350,0
|
|
20231101,195200,162531650,5350,5350,5350,5350,0
|
|
20231101,195100,162531650,5350,5350,5350,5350,0
|
|
20231101,195000,162531650,5350,5350,5350,5350,0
|
|
20231101,194900,162531650,5350,5350,5350,5350,0
|
|
20231101,194800,162531650,5350,5350,5350,5350,0
|
|
20231101,194700,162531650,5350,5350,5350,5350,0
|
|
20231101,194600,162531650,5350,5350,5350,5350,0
|
|
20231101,194500,162531650,5350,5350,5350,5350,0
|
|
20231101,194400,162531650,5350,5350,5350,5350,0
|
|
20231101,194300,162531650,5350,5350,5350,5350,0
|
|
20231101,194200,162531650,5350,5350,5350,5350,0
|
|
20231101,194100,162531650,5350,5350,5350,5350,0
|
|
20231101,194000,162531650,5350,5350,5350,5350,0
|
|
20231101,193900,162531650,5350,5350,5350,5350,232
|
|
20231101,193800,162531650,5350,5350,5350,5350,0
|
|
20231101,193700,162531650,5350,5350,5350,5350,0
|
|
20231101,193600,162531650,5350,5350,5350,5350,0
|
|
20231101,193500,162531650,5350,5350,5350,5350,0
|
|
20231101,193400,162531650,5350,5350,5350,5350,0
|
|
20231101,193300,162531650,5350,5350,5350,5350,0
|
|
20231101,193200,162531650,5350,5350,5350,5350,0
|
|
20231101,193100,162531650,5350,5350,5350,5350,0
|
|
20231101,193000,162531650,5350,5350,5350,5350,0
|
|
20231101,192900,162531650,5350,5350,5350,5350,0
|
|
20231101,192800,162531650,5350,5350,5350,5350,0
|
|
20231101,192700,162531650,5350,5350,5350,5350,0
|
|
20231101,192600,162531650,5350,5350,5350,5350,0
|
|
20231101,192500,162531650,5350,5350,5350,5350,0
|
|
20231101,192400,162531650,5350,5350,5350,5350,0
|
|
20231101,192300,162531650,5350,5350,5350,5350,0
|
|
20231101,192200,162531650,5350,5350,5350,5350,0
|
|
20231101,192100,162531650,5350,5350,5350,5350,0
|
|
20231101,192000,162531650,5350,5350,5350,5350,0
|
|
20231101,191900,162531650,5350,5350,5350,5350,0
|
|
20231101,191800,162531650,5350,5350,5350,5350,0
|
|
20231101,191700,162531650,5350,5350,5350,5350,0
|
|
20231101,191600,162531650,5350,5350,5350,5350,0
|
|
20231101,191500,162531650,5350,5350,5350,5350,0
|
|
20231101,191400,162531650,5350,5350,5350,5350,0
|
|
20231101,191300,162531650,5350,5350,5350,5350,0
|
|
20231101,191200,162531650,5350,5350,5350,5350,0
|
|
20231101,191100,162531650,5350,5350,5350,5350,0
|
|
20231101,191000,162531650,5350,5350,5350,5350,0
|
|
20231101,190900,162531650,5350,5350,5350,5350,232
|
|
20231101,190800,162531650,5350,5350,5350,5350,0
|
|
20231101,190700,162531650,5350,5350,5350,5350,0
|
|
20231101,190600,162531650,5350,5350,5350,5350,0
|
|
20231101,190500,162531650,5350,5350,5350,5350,0
|
|
20231101,190400,162531650,5350,5350,5350,5350,0
|
|
20231101,190300,162531650,5350,5350,5350,5350,0
|
|
20231101,190200,162531650,5350,5350,5350,5350,0
|
|
20231101,190100,162531650,5350,5350,5350,5350,0
|
|
20231101,190000,162531650,5350,5350,5350,5350,0
|
|
20231101,185900,162531650,5350,5350,5350,5350,0
|
|
20231101,185800,162531650,5350,5350,5350,5350,0
|
|
20231101,185700,162531650,5350,5350,5350,5350,0
|
|
20231101,185600,162531650,5350,5350,5350,5350,0
|
|
20231101,185500,162531650,5350,5350,5350,5350,0
|
|
20231101,185400,162531650,5350,5350,5350,5350,0
|
|
20231101,185300,162531650,5350,5350,5350,5350,0
|
|
20231101,185200,162531650,5350,5350,5350,5350,0
|
|
20231101,185100,162531650,5350,5350,5350,5350,0
|
|
20231101,185000,162531650,5350,5350,5350,5350,0
|
|
20231101,184900,162531650,5350,5350,5350,5350,0
|
|
20231101,184800,162531650,5350,5350,5350,5350,0
|
|
20231101,184700,162531650,5350,5350,5350,5350,0
|
|
20231101,184600,162531650,5350,5350,5350,5350,0
|
|
20231101,184500,162531650,5350,5350,5350,5350,0
|
|
20231101,184400,162531650,5350,5350,5350,5350,0
|
|
20231101,184300,162531650,5350,5350,5350,5350,0
|
|
20231101,184200,162531650,5350,5350,5350,5350,0
|
|
20231101,184100,162531650,5350,5350,5350,5350,0
|
|
20231101,184000,162531650,5350,5350,5350,5350,0
|
|
20231101,183900,162531650,5350,5350,5350,5350,232
|
|
20231101,183800,162531650,5350,5350,5350,5350,0
|
|
20231101,183700,162531650,5350,5350,5350,5350,0
|
|
20231101,183600,162531650,5350,5350,5350,5350,0
|
|
20231101,183500,162531650,5350,5350,5350,5350,0
|
|
20231101,183400,162531650,5350,5350,5350,5350,0
|
|
20231101,183300,162531650,5350,5350,5350,5350,0
|
|
20231101,183200,162531650,5350,5350,5350,5350,0
|
|
20231101,183100,162531650,5350,5350,5350,5350,0
|
|
20231101,183000,162531650,5350,5350,5350,5350,0
|
|
20231101,182900,162531650,5350,5350,5350,5350,0
|
|
20231101,182800,162531650,5350,5350,5350,5350,0
|
|
20231101,182700,162531650,5350,5350,5350,5350,0
|
|
20231101,182600,162531650,5350,5350,5350,5350,0
|
|
20231101,182500,162531650,5350,5350,5350,5350,0
|
|
20231101,182400,162531650,5350,5350,5350,5350,0
|
|
20231101,182300,162531650,5350,5350,5350,5350,0
|
|
20231101,182200,162531650,5350,5350,5350,5350,0
|
|
20231101,182100,162531650,5350,5350,5350,5350,0
|
|
20231101,182000,162531650,5350,5350,5350,5350,0
|
|
20231101,181900,162531650,5350,5350,5350,5350,0
|
|
20231101,181800,162531650,5350,5350,5350,5350,0
|
|
20231101,181700,162531650,5350,5350,5350,5350,0
|
|
20231101,181600,162531650,5350,5350,5350,5350,0
|
|
20231101,181500,162531650,5350,5350,5350,5350,0
|
|
20231101,181400,162531650,5350,5350,5350,5350,0
|
|
20231101,181300,162531650,5350,5350,5350,5350,0
|
|
20231101,181200,162531650,5350,5350,5350,5350,0
|
|
20231101,181100,162531650,5350,5350,5350,5350,0
|
|
20231101,181000,162531650,5350,5350,5350,5350,0
|
|
20231101,180900,162531650,5350,5350,5350,5350,232
|
|
20231101,180800,162531650,5350,5350,5350,5350,0
|
|
20231101,180700,162531650,5350,5350,5350,5350,0
|
|
20231101,180600,162531650,5350,5350,5350,5350,0
|
|
20231101,180500,162531650,5350,5350,5350,5350,0
|
|
20231101,180400,162531650,5350,5350,5350,5350,0
|
|
20231101,180300,162531650,5350,5350,5350,5350,0
|
|
20231101,180200,162531650,5350,5350,5350,5350,0
|
|
20231101,180100,162531650,5350,5350,5350,5350,0
|
|
20231101,180000,162531650,5350,5350,5350,5350,0
|
|
20231101,175900,162531650,5350,5350,5350,5350,0
|
|
20231101,175800,162531650,5350,5350,5350,5350,0
|
|
20231101,175700,162531650,5350,5350,5350,5350,0
|
|
20231101,175600,162531650,5350,5350,5350,5350,0
|
|
20231101,175500,162531650,5350,5350,5350,5350,0
|
|
20231101,175400,162531650,5350,5350,5350,5350,0
|
|
20231101,175300,162531650,5350,5350,5350,5350,0
|
|
20231101,175200,162531650,5350,5350,5350,5350,0
|
|
20231101,175100,162531650,5350,5350,5350,5350,0
|
|
20231101,175000,162531650,5350,5350,5350,5350,0
|
|
20231101,174900,162531650,5350,5350,5350,5350,0
|
|
20231101,174800,162531650,5350,5350,5350,5350,0
|
|
20231101,174700,162531650,5350,5350,5350,5350,0
|
|
20231101,174600,162531650,5350,5350,5350,5350,0
|
|
20231101,174500,162531650,5350,5350,5350,5350,0
|
|
20231101,174400,162531650,5350,5350,5350,5350,0
|
|
20231101,174300,162531650,5350,5350,5350,5350,0
|
|
20231101,174200,162531650,5350,5350,5350,5350,0
|
|
20231101,174100,162531650,5350,5350,5350,5350,0
|
|
20231101,174000,162531650,5350,5350,5350,5350,0
|
|
20231101,173900,162531650,5350,5350,5350,5350,232
|
|
20231101,173800,162531650,5350,5350,5350,5350,0
|
|
20231101,173700,162531650,5350,5350,5350,5350,0
|
|
20231101,173600,162531650,5350,5350,5350,5350,0
|
|
20231101,173500,162531650,5350,5350,5350,5350,0
|
|
20231101,173400,162531650,5350,5350,5350,5350,0
|
|
20231101,173300,162531650,5350,5350,5350,5350,0
|
|
20231101,173200,162531650,5350,5350,5350,5350,0
|
|
20231101,173100,162531650,5350,5350,5350,5350,0
|
|
20231101,173000,162531650,5350,5350,5350,5350,0
|
|
20231101,172900,162531650,5350,5350,5350,5350,0
|
|
20231101,172800,162531650,5350,5350,5350,5350,0
|
|
20231101,172700,162531650,5350,5350,5350,5350,0
|
|
20231101,172600,162531650,5350,5350,5350,5350,0
|
|
20231101,172500,162531650,5350,5350,5350,5350,0
|
|
20231101,172400,162531650,5350,5350,5350,5350,0
|
|
20231101,172300,162531650,5350,5350,5350,5350,0
|
|
20231101,172200,162531650,5350,5350,5350,5350,0
|
|
20231101,172100,162531650,5350,5350,5350,5350,0
|
|
20231101,172000,162531650,5350,5350,5350,5350,0
|
|
20231101,171900,162531650,5350,5350,5350,5350,0
|
|
20231101,171800,162531650,5350,5350,5350,5350,0
|
|
20231101,171700,162531650,5350,5350,5350,5350,0
|
|
20231101,171600,162531650,5350,5350,5350,5350,0
|
|
20231101,171500,162531650,5350,5350,5350,5350,0
|
|
20231101,171400,162531650,5350,5350,5350,5350,0
|
|
20231101,171300,162531650,5350,5350,5350,5350,0
|
|
20231101,171200,162531650,5350,5350,5350,5350,0
|
|
20231101,171100,162531650,5350,5350,5350,5350,0
|
|
20231101,171000,162531650,5350,5350,5350,5350,0
|
|
20231101,170900,162531650,5350,5350,5350,5350,232
|
|
20231101,170800,162531650,5350,5350,5350,5350,0
|
|
20231101,170700,162531650,5350,5350,5350,5350,0
|
|
20231101,170600,162531650,5350,5350,5350,5350,0
|
|
20231101,170500,162531650,5350,5350,5350,5350,0
|
|
20231101,170400,162531650,5350,5350,5350,5350,0
|
|
20231101,170300,162531650,5350,5350,5350,5350,0
|
|
20231101,170200,162531650,5350,5350,5350,5350,0
|
|
20231101,170100,162531650,5350,5350,5350,5350,0
|
|
20231101,170000,162531650,5350,5350,5350,5350,0
|
|
20231101,165900,162531650,5350,5350,5350,5350,0
|
|
20231101,165800,162531650,5350,5350,5350,5350,0
|
|
20231101,165700,162531650,5350,5350,5350,5350,0
|
|
20231101,165600,162531650,5350,5350,5350,5350,0
|
|
20231101,165500,162531650,5350,5350,5350,5350,0
|
|
20231101,165400,162531650,5350,5350,5350,5350,0
|
|
20231101,165300,162531650,5350,5350,5350,5350,0
|
|
20231101,165200,162531650,5350,5350,5350,5350,0
|
|
20231101,165100,162531650,5350,5350,5350,5350,0
|
|
20231101,165000,162531650,5350,5350,5350,5350,0
|
|
20231101,164900,162531650,5350,5350,5350,5350,0
|
|
20231101,164800,162531650,5350,5350,5350,5350,0
|
|
20231101,164700,162531650,5350,5350,5350,5350,0
|
|
20231101,164600,162531650,5350,5350,5350,5350,0
|
|
20231101,164500,162531650,5350,5350,5350,5350,0
|
|
20231101,164400,162531650,5350,5350,5350,5350,0
|
|
20231101,164300,162531650,5350,5350,5350,5350,0
|
|
20231101,164200,162531650,5350,5350,5350,5350,0
|
|
20231101,164100,162531650,5350,5350,5350,5350,0
|
|
20231101,164000,162531650,5350,5350,5350,5350,0
|
|
20231101,163900,162531650,5350,5350,5350,5350,232
|
|
20231101,163800,162531650,5350,5350,5350,5350,0
|
|
20231101,163700,162531650,5350,5350,5350,5350,0
|
|
20231101,163600,162531650,5350,5350,5350,5350,0
|
|
20231101,163500,162531650,5350,5350,5350,5350,0
|
|
20231101,163400,162531650,5350,5350,5350,5350,0
|
|
20231101,163300,162531650,5350,5350,5350,5350,0
|
|
20231101,163200,162531650,5350,5350,5350,5350,0
|
|
20231101,163100,162531650,5350,5350,5350,5350,0
|
|
20231101,163000,162531650,5350,5350,5350,5350,0
|
|
20231101,162900,162531650,5350,5350,5350,5350,0
|
|
20231101,162800,162531650,5350,5350,5350,5350,0
|
|
20231101,162700,162531650,5350,5350,5350,5350,0
|
|
20231101,162600,162531650,5350,5350,5350,5350,0
|
|
20231101,162500,162531650,5350,5350,5350,5350,0
|
|
20231101,162400,162531650,5350,5350,5350,5350,0
|
|
20231101,162300,162531650,5350,5350,5350,5350,0
|
|
20231101,162200,162531650,5350,5350,5350,5350,0
|
|
20231101,162100,162531650,5350,5350,5350,5350,0
|
|
20231101,162000,162531650,5350,5350,5350,5350,0
|
|
20231101,161900,162531650,5350,5350,5350,5350,0
|
|
20231101,161800,162531650,5350,5350,5350,5350,0
|
|
20231101,161700,162531650,5350,5350,5350,5350,0
|
|
20231101,161600,162531650,5350,5350,5350,5350,0
|
|
20231101,161500,162531650,5350,5350,5350,5350,0
|
|
20231101,161400,162531650,5350,5350,5350,5350,0
|
|
20231101,161300,162531650,5350,5350,5350,5350,0
|
|
20231101,161200,162531650,5350,5350,5350,5350,0
|
|
20231101,161100,162531650,5350,5350,5350,5350,0
|
|
20231101,161000,162531650,5350,5350,5350,5350,0
|
|
20231101,160900,162531650,5350,5350,5350,5350,232
|
|
20231101,160800,162531650,5350,5350,5350,5350,0
|
|
20231101,160700,162531650,5350,5350,5350,5350,0
|
|
20231101,160600,162531650,5350,5350,5350,5350,0
|
|
20231101,160500,162531650,5350,5350,5350,5350,0
|
|
20231101,160400,162531650,5350,5350,5350,5350,0
|
|
20231101,160300,162531650,5350,5350,5350,5350,0
|
|
20231101,160200,162531650,5350,5350,5350,5350,0
|
|
20231101,160100,162531650,5350,5350,5350,5350,0
|
|
20231101,160000,162531650,5350,5350,5350,5350,0
|
|
20231101,155900,162531650,5350,5350,5350,5350,0
|
|
20231101,155800,162531650,5350,5350,5350,5350,0
|
|
20231101,155700,162531650,5350,5350,5350,5350,0
|
|
20231101,155600,162531650,5350,5350,5350,5350,0
|
|
20231101,155500,162531650,5350,5350,5350,5350,0
|
|
20231101,155400,162531650,5350,5350,5350,5350,0
|
|
20231101,155300,162531650,5350,5350,5350,5350,0
|
|
20231101,155200,162531650,5350,5350,5350,5350,0
|
|
20231101,155100,162531650,5350,5350,5350,5350,0
|
|
20231101,155000,162531650,5350,5350,5350,5350,0
|
|
20231101,154900,162531650,5350,5350,5350,5350,0
|
|
20231101,154800,162531650,5350,5350,5350,5350,0
|
|
20231101,154700,162531650,5350,5350,5350,5350,0
|
|
20231101,154600,162531650,5350,5350,5350,5350,0
|
|
20231101,154500,162531650,5350,5350,5350,5350,0
|
|
20231101,154400,162531650,5350,5350,5350,5350,0
|
|
20231101,154300,162531650,5350,5350,5350,5350,0
|
|
20231101,154200,162531650,5350,5350,5350,5350,0
|
|
20231101,154100,162531650,5350,5350,5350,5350,0
|
|
20231101,154000,162531650,5350,5350,5350,5350,0
|
|
20231101,153900,162531650,5350,5350,5350,5350,232
|
|
20231101,153800,162531650,5350,5350,5350,5350,0
|
|
20231101,153700,162531650,5350,5350,5350,5350,0
|
|
20231101,153600,162531650,5350,5350,5350,5350,0
|
|
20231101,153500,162531650,5350,5350,5350,5350,0
|
|
20231101,153400,162531650,5350,5350,5350,5350,0
|
|
20231101,153300,162531650,5350,5350,5350,5350,0
|
|
20231101,153200,162531650,5350,5350,5350,5350,0
|
|
20231101,153100,162531650,5350,5350,5350,5350,0
|
|
20231101,153000,162531650,5350,5350,5350,5350,232
|
|
20231101,152900,161290450,5290,5290,5290,5290,0
|
|
20231101,152800,161290450,5290,5290,5290,5290,0
|
|
20231101,152700,161290450,5290,5290,5290,5290,0
|
|
20231101,152600,161290450,5290,5290,5290,5290,0
|
|
20231101,152500,161290450,5290,5290,5290,5290,0
|
|
20231101,152400,161290450,5290,5290,5290,5290,0
|
|
20231101,152300,161290450,5290,5290,5290,5290,0
|
|
20231101,152200,161290450,5290,5290,5290,5290,0
|
|
20231101,152100,161290450,5290,5290,5290,5290,0
|
|
20231101,152000,161290450,5290,5290,5290,5290,0
|
|
20231101,151900,161290450,5290,5300,5300,5290,273
|
|
20231101,151800,159846190,5300,5300,5300,5300,0
|
|
20231101,151700,159846190,5300,5300,5300,5300,7
|
|
20231101,151600,159809090,5290,5290,5290,5290,38
|
|
20231101,151500,159608070,5300,5300,5300,5300,0
|
|
20231101,151400,159608070,5300,5300,5300,5300,1
|
|
20231101,151300,159602770,5290,5290,5290,5290,0
|
|
20231101,151200,159602770,5290,5290,5290,5290,0
|
|
20231101,151100,159602770,5290,5290,5290,5290,35
|
|
20231101,151000,159417620,5290,5290,5290,5290,21
|
|
20231101,150900,159306530,5300,5300,5300,5300,0
|
|
20231101,150800,159306530,5300,5300,5300,5300,3
|
|
20231101,150700,159290630,5280,5280,5280,5280,158
|
|
20231101,150600,158456390,5230,5230,5230,5230,0
|
|
20231101,150500,158456390,5230,5290,5290,5230,29
|
|
20231101,150400,158304360,5290,5290,5290,5290,380
|
|
20231101,150300,156294160,5280,5280,5280,5280,4
|
|
20231101,150200,156273040,5270,5270,5270,5270,1
|
|
20231101,150100,156267770,5280,5280,5280,5280,1
|
|
20231101,150000,156262490,5280,5320,5320,5240,434
|
|
20231101,145900,153982890,5320,5330,5330,5320,502
|
|
20231101,145800,151312240,5330,5330,5330,5330,205
|
|
20231101,145700,150219590,5340,5340,5340,5340,0
|
|
20231101,145600,150219590,5340,5340,5340,5340,0
|
|
20231101,145500,150219590,5340,5340,5340,5340,0
|
|
20231101,145400,150219590,5340,5340,5340,5340,0
|
|
20231101,145300,150219590,5340,5340,5340,5340,576
|
|
20231101,145200,147143750,5330,5330,5330,5330,0
|
|
20231101,145100,147143750,5330,5330,5330,5330,185
|
|
20231101,145000,146157700,5320,5320,5320,5320,50
|
|
20231101,144900,145891700,5320,5320,5320,5320,0
|
|
20231101,144800,145891700,5320,5320,5320,5320,0
|
|
20231101,144700,145891700,5320,5320,5320,5320,0
|
|
20231101,144600,145891700,5320,5320,5320,5320,45
|
|
20231101,144500,145652300,5320,5320,5320,5320,0
|
|
20231101,144400,145652300,5320,5320,5320,5320,403
|
|
20231101,144300,143508340,5320,5320,5320,5320,0
|
|
20231101,144200,143508340,5320,5320,5320,5320,511
|
|
20231101,144100,140789820,5370,5370,5370,5370,0
|
|
20231101,144000,140789820,5370,5300,5370,5300,200
|
|
20231101,143900,139719400,5270,5270,5270,5270,0
|
|
20231101,143800,139719400,5270,5270,5270,5270,0
|
|
20231101,143700,139719400,5270,5270,5270,5270,0
|
|
20231101,143600,139719400,5270,5270,5270,5270,1
|
|
20231101,143500,139714130,5280,5280,5280,5280,0
|
|
20231101,143400,139714130,5280,5280,5280,5280,405
|
|
20231101,143300,137575730,5310,5310,5310,5310,0
|
|
20231101,143200,137575730,5310,5310,5310,5310,0
|
|
20231101,143100,137575730,5310,5310,5310,5310,0
|
|
20231101,143000,137575730,5310,5300,5310,5300,200
|
|
20231101,142900,136515290,5310,5310,5310,5310,0
|
|
20231101,142800,136515290,5310,5310,5310,5310,0
|
|
20231101,142700,136515290,5310,5310,5310,5310,0
|
|
20231101,142600,136515290,5310,5310,5310,5310,0
|
|
20231101,142500,136515290,5310,5310,5310,5310,0
|
|
20231101,142400,136515290,5310,5310,5310,5310,0
|
|
20231101,142300,136515290,5310,5310,5310,5310,0
|
|
20231101,142200,136515290,5310,5310,5310,5310,0
|
|
20231101,142100,136515290,5310,5310,5310,5310,0
|
|
20231101,142000,136515290,5310,5310,5310,5310,0
|
|
20231101,141900,136515290,5310,5310,5310,5310,0
|
|
20231101,141800,136515290,5310,5310,5310,5310,0
|
|
20231101,141700,136515290,5310,5310,5310,5310,0
|
|
20231101,141600,136515290,5310,5290,5310,5290,8
|
|
20231101,141500,136472830,5280,5280,5280,5280,0
|
|
20231101,141400,136472830,5280,5290,5290,5280,26
|
|
20231101,141300,136335430,5310,5310,5310,5310,0
|
|
20231101,141200,136335430,5310,5310,5310,5310,0
|
|
20231101,141100,136335430,5310,5310,5310,5310,22
|
|
20231101,141000,136218610,5310,5310,5310,5310,45
|
|
20231101,140900,135979660,5310,5310,5310,5310,0
|
|
20231101,140800,135979660,5310,5310,5310,5310,0
|
|
20231101,140700,135979660,5310,5310,5310,5310,0
|
|
20231101,140600,135979660,5310,5310,5310,5310,0
|
|
20231101,140500,135979660,5310,5310,5310,5310,0
|
|
20231101,140400,135979660,5310,5310,5310,5310,0
|
|
20231101,140300,135979660,5310,5280,5310,5280,78
|
|
20231101,140200,135567520,5320,5320,5320,5320,30
|
|
20231101,140100,135407920,5330,5330,5330,5330,0
|
|
20231101,140000,135407920,5330,5320,5330,5320,1000
|
|
20231101,135900,130077990,5380,5380,5380,5380,0
|
|
20231101,135800,130077990,5380,5380,5380,5380,0
|
|
20231101,135700,130077990,5380,5380,5380,5380,0
|
|
20231101,135600,130077990,5380,5380,5380,5380,0
|
|
20231101,135500,130077990,5380,5330,5380,5330,200
|
|
20231101,135400,129006350,5380,5380,5380,5380,0
|
|
20231101,135300,129006350,5380,5380,5380,5380,0
|
|
20231101,135200,129006350,5380,5290,5380,5290,400
|
|
20231101,135100,126874160,5290,5290,5290,5290,0
|
|
20231101,135000,126874160,5290,5290,5290,5290,0
|
|
20231101,134900,126874160,5290,5290,5290,5290,0
|
|
20231101,134800,126874160,5290,5290,5290,5290,0
|
|
20231101,134700,126874160,5290,5290,5290,5290,0
|
|
20231101,134600,126874160,5290,5290,5290,5290,0
|
|
20231101,134500,126874160,5290,5290,5290,5290,0
|
|
20231101,134400,126874160,5290,5290,5290,5290,0
|
|
20231101,134300,126874160,5290,5290,5290,5290,0
|
|
20231101,134200,126874160,5290,5290,5290,5290,0
|
|
20231101,134100,126874160,5290,5290,5290,5290,0
|
|
20231101,134000,126874160,5290,5290,5290,5290,20
|
|
20231101,133900,126768360,5290,5290,5290,5290,18
|
|
20231101,133800,126673140,5290,5290,5290,5290,0
|
|
20231101,133700,126673140,5290,5260,5290,5260,135
|
|
20231101,133600,125960270,5250,5250,5250,5250,1
|
|
20231101,133500,125955020,5230,5230,5230,5230,0
|
|
20231101,133400,125955020,5230,5230,5230,5230,582
|
|
20231101,133300,122911160,5240,5240,5240,5240,451
|
|
20231101,133200,120547920,5250,5250,5250,5250,33
|
|
20231101,133100,120374670,5250,5250,5250,5250,0
|
|
20231101,133000,120374670,5250,5250,5250,5250,100
|
|
20231101,132900,119849670,5260,5260,5260,5260,2
|
|
20231101,132800,119839150,5260,5260,5260,5260,2
|
|
20231101,132700,119828630,5260,5260,5260,5260,0
|
|
20231101,132600,119828630,5260,5260,5260,5260,0
|
|
20231101,132500,119828630,5260,5260,5260,5260,0
|
|
20231101,132400,119828630,5260,5260,5260,5260,68
|
|
20231101,132300,119470950,5260,5260,5260,5260,0
|
|
20231101,132200,119470950,5260,5260,5260,5260,12
|
|
20231101,132100,119407830,5260,5260,5260,5260,0
|
|
20231101,132000,119407830,5260,5260,5260,5260,125
|
|
20231101,131900,118750330,5280,5280,5280,5280,0
|
|
20231101,131800,118750330,5280,5280,5280,5280,0
|
|
20231101,131700,118750330,5280,5280,5280,5280,0
|
|
20231101,131600,118750330,5280,5280,5280,5280,0
|
|
20231101,131500,118750330,5280,5280,5280,5280,0
|
|
20231101,131400,118750330,5280,5280,5280,5280,0
|
|
20231101,131300,118750330,5280,5280,5280,5280,0
|
|
20231101,131200,118750330,5280,5280,5280,5280,0
|
|
20231101,131100,118750330,5280,5280,5280,5280,0
|
|
20231101,131000,118750330,5280,5280,5280,5280,0
|
|
20231101,130900,118750330,5280,5280,5280,5280,0
|
|
20231101,130800,118750330,5280,5290,5290,5280,466
|
|
20231101,130700,116285420,5290,5290,5290,5290,0
|
|
20231101,130600,116285420,5290,5290,5290,5290,0
|
|
20231101,130500,116285420,5290,5290,5290,5290,0
|
|
20231101,130400,116285420,5290,5290,5290,5290,0
|
|
20231101,130300,116285420,5290,5290,5290,5290,0
|
|
20231101,130200,116285420,5290,5290,5290,5290,0
|
|
20231101,130100,116285420,5290,5290,5290,5290,0
|
|
20231101,130000,116285420,5290,5290,5290,5290,57
|
|
20231101,125900,115983890,5290,5290,5290,5290,7
|
|
20231101,125800,115946860,5290,5290,5290,5290,226
|
|
20231101,125700,114751320,5310,5310,5310,5310,0
|
|
20231101,125600,114751320,5310,5310,5310,5310,0
|
|
20231101,125500,114751320,5310,5310,5310,5310,0
|
|
20231101,125400,114751320,5310,5310,5310,5310,1
|
|
20231101,125300,114746010,5290,5290,5290,5290,0
|
|
20231101,125200,114746010,5290,5290,5290,5290,0
|
|
20231101,125100,114746010,5290,5290,5290,5290,0
|
|
20231101,125000,114746010,5290,5290,5290,5290,0
|
|
20231101,124900,114746010,5290,5290,5290,5290,189
|
|
20231101,124800,113746200,5290,5290,5290,5290,0
|
|
20231101,124700,113746200,5290,5290,5290,5290,0
|
|
20231101,124600,113746200,5290,5290,5290,5290,0
|
|
20231101,124500,113746200,5290,5300,5300,5290,100
|
|
20231101,124400,113216940,5360,5360,5360,5360,0
|
|
20231101,124300,113216940,5360,5360,5360,5360,1
|
|
20231101,124200,113211580,5370,5340,5370,5340,668
|
|
20231101,124100,109634040,5340,5340,5340,5340,0
|
|
20231101,124000,109634040,5340,5330,5340,5330,10
|
|
20231101,123900,109580650,5340,5340,5340,5340,0
|
|
20231101,123800,109580650,5340,5340,5340,5340,15
|
|
20231101,123700,109500550,5340,5320,5340,5320,534
|
|
20231101,123600,106658990,5320,5320,5320,5320,5
|
|
20231101,123500,106632390,5320,5320,5320,5320,0
|
|
20231101,123400,106632390,5320,5320,5320,5320,0
|
|
20231101,123300,106632390,5320,5320,5320,5320,1
|
|
20231101,123200,106627070,5290,5290,5290,5290,0
|
|
20231101,123100,106627070,5290,5290,5290,5290,0
|
|
20231101,123000,106627070,5290,5290,5290,5290,0
|
|
20231101,122900,106627070,5290,5290,5290,5290,0
|
|
20231101,122800,106627070,5290,5290,5290,5290,0
|
|
20231101,122700,106627070,5290,5290,5290,5290,0
|
|
20231101,122600,106627070,5290,5300,5300,5290,120
|
|
20231101,122500,105991850,5300,5300,5300,5300,46
|
|
20231101,122400,105748050,5320,5320,5320,5320,0
|
|
20231101,122300,105748050,5320,5320,5320,5320,0
|
|
20231101,122200,105748050,5320,5320,5320,5320,0
|
|
20231101,122100,105748050,5320,5320,5320,5320,0
|
|
20231101,122000,105748050,5320,5320,5320,5320,5
|
|
20231101,121900,105721450,5310,5310,5310,5310,0
|
|
20231101,121800,105721450,5310,5300,5310,5300,174
|
|
20231101,121700,104797680,5290,5290,5290,5290,0
|
|
20231101,121600,104797680,5290,5290,5290,5290,0
|
|
20231101,121500,104797680,5290,5290,5290,5290,0
|
|
20231101,121400,104797680,5290,5290,5290,5290,0
|
|
20231101,121300,104797680,5290,5290,5290,5290,1
|
|
20231101,121200,104792390,5300,5300,5300,5300,10
|
|
20231101,121100,104739390,5300,5300,5300,5300,0
|
|
20231101,121000,104739390,5300,5300,5300,5300,0
|
|
20231101,120900,104739390,5300,5300,5300,5300,0
|
|
20231101,120800,104739390,5300,5300,5300,5300,0
|
|
20231101,120700,104739390,5300,5300,5300,5300,0
|
|
20231101,120600,104739390,5300,5300,5300,5300,0
|
|
20231101,120500,104739390,5300,5300,5300,5300,0
|
|
20231101,120400,104739390,5300,5300,5300,5300,0
|
|
20231101,120300,104739390,5300,5300,5300,5300,0
|
|
20231101,120200,104739390,5300,5300,5300,5300,0
|
|
20231101,120100,104739390,5300,5300,5300,5300,0
|
|
20231101,120000,104739390,5300,5300,5300,5300,0
|
|
20231101,115900,104739390,5300,5300,5300,5300,94
|
|
20231101,115800,104241190,5290,5290,5290,5290,0
|
|
20231101,115700,104241190,5290,5290,5290,5290,2
|
|
20231101,115600,104230610,5300,5300,5300,5300,100
|
|
20231101,115500,103700610,5300,5300,5300,5300,100
|
|
20231101,115400,103170610,5290,5290,5290,5290,0
|
|
20231101,115300,103170610,5290,5290,5290,5290,0
|
|
20231101,115200,103170610,5290,5290,5290,5290,0
|
|
20231101,115100,103170610,5290,5290,5290,5290,5
|
|
20231101,115000,103144160,5260,5260,5260,5260,0
|
|
20231101,114900,103144160,5260,5260,5260,5260,0
|
|
20231101,114800,103144160,5260,5260,5260,5260,0
|
|
20231101,114700,103144160,5260,5260,5260,5260,0
|
|
20231101,114600,103144160,5260,5260,5260,5260,0
|
|
20231101,114500,103144160,5260,5290,5290,5260,100
|
|
20231101,114400,102617620,5290,5290,5290,5290,0
|
|
20231101,114300,102617620,5290,5290,5290,5290,0
|
|
20231101,114200,102617620,5290,5290,5290,5290,0
|
|
20231101,114100,102617620,5290,5290,5290,5290,0
|
|
20231101,114000,102617620,5290,5290,5290,5290,20
|
|
20231101,113900,102511820,5270,5270,5270,5270,0
|
|
20231101,113800,102511820,5270,5270,5270,5270,7
|
|
20231101,113700,102474930,5270,5270,5270,5270,1
|
|
20231101,113600,102469660,5260,5260,5260,5260,0
|
|
20231101,113500,102469660,5260,5260,5260,5260,0
|
|
20231101,113400,102469660,5260,5260,5260,5260,1
|
|
20231101,113300,102464400,5260,5260,5260,5260,0
|
|
20231101,113200,102464400,5260,5270,5270,5260,6
|
|
20231101,113100,102432790,5260,5260,5260,5260,0
|
|
20231101,113000,102432790,5260,5260,5260,5260,141
|
|
20231101,112900,101691130,5260,5260,5260,5260,0
|
|
20231101,112800,101691130,5260,5260,5260,5260,0
|
|
20231101,112700,101691130,5260,5260,5260,5260,0
|
|
20231101,112600,101691130,5260,5260,5260,5260,13
|
|
20231101,112500,101622750,5280,5280,5280,5280,90
|
|
20231101,112400,101147550,5270,5270,5270,5250,1055
|
|
20231101,112300,95603170,5280,5270,5280,5270,201
|
|
20231101,112200,94543890,5270,5270,5270,5270,0
|
|
20231101,112100,94543890,5270,5270,5270,5270,0
|
|
20231101,112000,94543890,5270,5280,5280,5270,7
|
|
20231101,111900,94506940,5280,5280,5280,5280,60
|
|
20231101,111800,94190140,5290,5290,5290,5290,0
|
|
20231101,111700,94190140,5290,5290,5290,5290,989
|
|
20231101,111600,88958330,5290,5290,5290,5290,0
|
|
20231101,111500,88958330,5290,5290,5290,5290,0
|
|
20231101,111400,88958330,5290,5290,5290,5290,0
|
|
20231101,111300,88958330,5290,5290,5290,5290,20
|
|
20231101,111200,88852530,5290,5290,5290,5290,57
|
|
20231101,111100,88551000,5290,5290,5290,5290,0
|
|
20231101,111000,88551000,5290,5290,5290,5290,0
|
|
20231101,110900,88551000,5290,5290,5290,5290,0
|
|
20231101,110800,88551000,5290,5290,5290,5290,0
|
|
20231101,110700,88551000,5290,5290,5290,5290,0
|
|
20231101,110600,88551000,5290,5290,5290,5290,500
|
|
20231101,110500,85906000,5290,5290,5290,5290,0
|
|
20231101,110400,85906000,5290,5290,5290,5290,251
|
|
20231101,110300,84578210,5310,5310,5310,5310,0
|
|
20231101,110200,84578210,5310,5310,5310,5310,3
|
|
20231101,110100,84562280,5290,5290,5290,5290,0
|
|
20231101,110000,84562280,5290,5290,5290,5290,0
|
|
20231101,105900,84562280,5290,5290,5290,5290,1
|
|
20231101,105800,84556990,5300,5300,5300,5300,0
|
|
20231101,105700,84556990,5300,5300,5300,5300,0
|
|
20231101,105600,84556990,5300,5300,5300,5300,0
|
|
20231101,105500,84556990,5300,5300,5300,5300,109
|
|
20231101,105400,83979290,5310,5310,5310,5310,0
|
|
20231101,105300,83979290,5310,5310,5310,5310,0
|
|
20231101,105200,83979290,5310,5310,5310,5310,0
|
|
20231101,105100,83979290,5310,5310,5310,5310,0
|
|
20231101,105000,83979290,5310,5310,5310,5310,0
|
|
20231101,104900,83979290,5310,5310,5310,5310,452
|
|
20231101,104800,81579170,5310,5310,5310,5310,0
|
|
20231101,104700,81579170,5310,5310,5310,5310,0
|
|
20231101,104600,81579170,5310,5310,5310,5310,0
|
|
20231101,104500,81579170,5310,5310,5310,5310,56
|
|
20231101,104400,81281810,5310,5310,5310,5310,0
|
|
20231101,104300,81281810,5310,5310,5310,5310,0
|
|
20231101,104200,81281810,5310,5310,5310,5310,0
|
|
20231101,104100,81281810,5310,5310,5310,5310,0
|
|
20231101,104000,81281810,5310,5310,5310,5310,0
|
|
20231101,103900,81281810,5310,5310,5310,5310,0
|
|
20231101,103800,81281810,5310,5310,5310,5310,0
|
|
20231101,103700,81281810,5310,5310,5310,5310,0
|
|
20231101,103600,81281810,5310,5310,5310,5310,0
|
|
20231101,103500,81281810,5310,5310,5310,5310,0
|
|
20231101,103400,81281810,5310,5310,5310,5310,61
|
|
20231101,103300,80957900,5290,5310,5310,5290,1749
|
|
20231101,103200,71686000,5310,5310,5310,5310,0
|
|
20231101,103100,71686000,5310,5310,5310,5310,107
|
|
20231101,103000,71117830,5320,5320,5320,5320,66
|
|
20231101,102900,70766710,5320,5320,5320,5320,0
|
|
20231101,102800,70766710,5320,5330,5330,5320,58
|
|
20231101,102700,70458070,5330,5330,5330,5330,0
|
|
20231101,102600,70458070,5330,5340,5340,5330,649
|
|
20231101,102500,66997410,5340,5340,5340,5340,0
|
|
20231101,102400,66997410,5340,5340,5340,5340,26
|
|
20231101,102300,66858570,5350,5350,5350,5350,0
|
|
20231101,102200,66858570,5350,5350,5350,5350,8
|
|
20231101,102100,66815770,5360,5360,5360,5360,9
|
|
20231101,102000,66767530,5350,5340,5350,5340,247
|
|
20231101,101900,65448330,5350,5350,5350,5350,0
|
|
20231101,101800,65448330,5350,5350,5350,5350,0
|
|
20231101,101700,65448330,5350,5350,5350,5350,0
|
|
20231101,101600,65448330,5350,5350,5350,5350,0
|
|
20231101,101500,65448330,5350,5350,5350,5350,0
|
|
20231101,101400,65448330,5350,5350,5350,5350,0
|
|
20231101,101300,65448330,5350,5350,5350,5350,0
|
|
20231101,101200,65448330,5350,5350,5350,5350,0
|
|
20231101,101100,65448330,5350,5350,5350,5350,0
|
|
20231101,101000,65448330,5350,5350,5350,5350,0
|
|
20231101,100900,65448330,5350,5350,5350,5350,0
|
|
20231101,100800,65448330,5350,5350,5350,5350,0
|
|
20231101,100700,65448330,5350,5350,5350,5350,0
|
|
20231101,100600,65448330,5350,5350,5350,5350,0
|
|
20231101,100500,65448330,5350,5350,5350,5350,200
|
|
20231101,100400,64378330,5350,5340,5350,5340,136
|
|
20231101,100300,63651130,5350,5350,5350,5350,0
|
|
20231101,100200,63651130,5350,5350,5350,5350,0
|
|
20231101,100100,63651130,5350,5350,5350,5350,100
|
|
20231101,100000,63116130,5330,5330,5330,5330,0
|
|
20231101,095900,63116130,5330,5330,5330,5330,5
|
|
20231101,095800,63089480,5330,5330,5330,5330,4
|
|
20231101,095700,63068160,5320,5320,5320,5320,44
|
|
20231101,095600,62834080,5310,5310,5310,5310,13
|
|
20231101,095500,62765050,5300,5300,5300,5300,0
|
|
20231101,095400,62765050,5300,5300,5300,5300,0
|
|
20231101,095300,62765050,5300,5300,5300,5300,0
|
|
20231101,095200,62765050,5300,5300,5300,5300,0
|
|
20231101,095100,62765050,5300,5300,5300,5300,0
|
|
20231101,095000,62765050,5300,5300,5300,5300,4
|
|
20231101,094900,62743850,5290,5290,5290,5290,6
|
|
20231101,094800,62712110,5300,5300,5300,5300,2
|
|
20231101,094700,62701510,5290,5290,5290,5290,0
|
|
20231101,094600,62701510,5290,5290,5290,5290,0
|
|
20231101,094500,62701510,5290,5290,5290,5290,0
|
|
20231101,094400,62701510,5290,5300,5300,5290,67
|
|
20231101,094300,62346520,5310,5310,5310,5310,518
|
|
20231101,094200,59595940,5310,5310,5310,5310,0
|
|
20231101,094100,59595940,5310,5310,5310,5310,0
|
|
20231101,094000,59595940,5310,5310,5310,5310,0
|
|
20231101,093900,59595940,5310,5320,5320,5310,25
|
|
20231101,093800,59463010,5320,5340,5340,5320,726
|
|
20231101,093700,55586790,5370,5370,5370,5370,1
|
|
20231101,093600,55581420,5370,5360,5370,5350,265
|
|
20231101,093500,54162370,5360,5360,5360,5360,100
|
|
20231101,093400,53626370,5360,5360,5360,5360,27
|
|
20231101,093300,53481650,5360,5350,5360,5350,227
|
|
20231101,093200,52266020,5350,5340,5350,5340,338
|
|
20231101,093100,50459050,5340,5340,5340,5340,280
|
|
20231101,093000,48963850,5350,5350,5350,5350,0
|
|
20231101,092900,48963850,5350,5350,5350,5350,200
|
|
20231101,092800,47893850,5340,5340,5340,5320,14
|
|
20231101,092700,47819110,5350,5330,5350,5330,801
|
|
20231101,092600,43540940,5290,5290,5290,5280,770
|
|
20231101,092500,39473480,5250,5250,5250,5250,0
|
|
20231101,092400,39473480,5250,5320,5320,5250,1000
|
|
20231101,092300,34169600,5320,5320,5320,5320,200
|
|
20231101,092200,33105600,5320,5320,5320,5320,60
|
|
20231101,092100,32786400,5310,5310,5310,5310,0
|
|
20231101,092000,32786400,5310,5310,5310,5310,1004
|
|
20231101,091900,27455160,5320,5310,5320,5310,650
|
|
20231101,091800,24001160,5310,5310,5310,5310,0
|
|
20231101,091700,24001160,5310,5310,5310,5310,23
|
|
20231101,091600,23879030,5330,5330,5330,5330,120
|
|
20231101,091500,23239430,5320,5310,5320,5310,75
|
|
20231101,091400,22840920,5310,5280,5310,5280,476
|
|
20231101,091300,20327350,5300,5300,5300,5300,26
|
|
20231101,091200,20189550,5300,5280,5300,5250,904
|
|
20231101,091100,15420890,5310,5310,5310,5310,23
|
|
20231101,091000,15298760,5330,5310,5330,5310,23
|
|
20231101,090900,15176440,5310,5310,5310,5310,0
|
|
20231101,090800,15176440,5310,5310,5310,5310,0
|
|
20231101,090700,15176440,5310,5310,5310,5310,31
|
|
20231101,090600,15011830,5310,5310,5310,5310,58
|
|
20231101,090500,14703850,5320,5310,5320,5310,309
|
|
20231101,090400,13060870,5300,5300,5300,5300,345
|
|
20231101,090300,11232370,5300,5250,5300,5250,968
|
|
20231101,090200,6113500,5270,5270,5270,5270,2
|
|
20231101,090100,6102960,5270,5270,5270,5270,240
|
|
20231101,090000,4838160,5280,5290,5290,5260,915
|