700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,203700,199120880,9830,9830,9830,9830,869
|
|
20231101,203600,199120880,9830,9830,9830,9830,0
|
|
20231101,203500,199120880,9830,9830,9830,9830,0
|
|
20231101,203400,199120880,9830,9830,9830,9830,0
|
|
20231101,203300,199120880,9830,9830,9830,9830,0
|
|
20231101,203200,199120880,9830,9830,9830,9830,0
|
|
20231101,203100,199120880,9830,9830,9830,9830,0
|
|
20231101,203000,199120880,9830,9830,9830,9830,0
|
|
20231101,202900,199120880,9830,9830,9830,9830,0
|
|
20231101,202800,199120880,9830,9830,9830,9830,0
|
|
20231101,202700,199120880,9830,9830,9830,9830,0
|
|
20231101,202600,199120880,9830,9830,9830,9830,0
|
|
20231101,202500,199120880,9830,9830,9830,9830,0
|
|
20231101,202400,199120880,9830,9830,9830,9830,0
|
|
20231101,202300,199120880,9830,9830,9830,9830,0
|
|
20231101,202200,199120880,9830,9830,9830,9830,0
|
|
20231101,202100,199120880,9830,9830,9830,9830,0
|
|
20231101,202000,199120880,9830,9830,9830,9830,0
|
|
20231101,201900,199120880,9830,9830,9830,9830,0
|
|
20231101,201800,199120880,9830,9830,9830,9830,0
|
|
20231101,201700,199120880,9830,9830,9830,9830,0
|
|
20231101,201600,199120880,9830,9830,9830,9830,0
|
|
20231101,201500,199120880,9830,9830,9830,9830,0
|
|
20231101,201400,199120880,9830,9830,9830,9830,0
|
|
20231101,201300,199120880,9830,9830,9830,9830,0
|
|
20231101,201200,199120880,9830,9830,9830,9830,0
|
|
20231101,201100,199120880,9830,9830,9830,9830,0
|
|
20231101,201000,199120880,9830,9830,9830,9830,0
|
|
20231101,200900,199120880,9830,9830,9830,9830,0
|
|
20231101,200800,199120880,9830,9830,9830,9830,0
|
|
20231101,200700,199120880,9830,9830,9830,9830,869
|
|
20231101,200600,199120880,9830,9830,9830,9830,0
|
|
20231101,200500,199120880,9830,9830,9830,9830,0
|
|
20231101,200400,199120880,9830,9830,9830,9830,0
|
|
20231101,200300,199120880,9830,9830,9830,9830,0
|
|
20231101,200200,199120880,9830,9830,9830,9830,0
|
|
20231101,200100,199120880,9830,9830,9830,9830,0
|
|
20231101,200000,199120880,9830,9830,9830,9830,0
|
|
20231101,195900,199120880,9830,9830,9830,9830,0
|
|
20231101,195800,199120880,9830,9830,9830,9830,0
|
|
20231101,195700,199120880,9830,9830,9830,9830,0
|
|
20231101,195600,199120880,9830,9830,9830,9830,0
|
|
20231101,195500,199120880,9830,9830,9830,9830,0
|
|
20231101,195400,199120880,9830,9830,9830,9830,0
|
|
20231101,195300,199120880,9830,9830,9830,9830,0
|
|
20231101,195200,199120880,9830,9830,9830,9830,0
|
|
20231101,195100,199120880,9830,9830,9830,9830,0
|
|
20231101,195000,199120880,9830,9830,9830,9830,0
|
|
20231101,194900,199120880,9830,9830,9830,9830,0
|
|
20231101,194800,199120880,9830,9830,9830,9830,0
|
|
20231101,194700,199120880,9830,9830,9830,9830,0
|
|
20231101,194600,199120880,9830,9830,9830,9830,0
|
|
20231101,194500,199120880,9830,9830,9830,9830,0
|
|
20231101,194400,199120880,9830,9830,9830,9830,0
|
|
20231101,194300,199120880,9830,9830,9830,9830,0
|
|
20231101,194200,199120880,9830,9830,9830,9830,0
|
|
20231101,194100,199120880,9830,9830,9830,9830,0
|
|
20231101,194000,199120880,9830,9830,9830,9830,0
|
|
20231101,193900,199120880,9830,9830,9830,9830,0
|
|
20231101,193800,199120880,9830,9830,9830,9830,0
|
|
20231101,193700,199120880,9830,9830,9830,9830,869
|
|
20231101,193600,199120880,9830,9830,9830,9830,0
|
|
20231101,193500,199120880,9830,9830,9830,9830,0
|
|
20231101,193400,199120880,9830,9830,9830,9830,0
|
|
20231101,193300,199120880,9830,9830,9830,9830,0
|
|
20231101,193200,199120880,9830,9830,9830,9830,0
|
|
20231101,193100,199120880,9830,9830,9830,9830,0
|
|
20231101,193000,199120880,9830,9830,9830,9830,0
|
|
20231101,192900,199120880,9830,9830,9830,9830,0
|
|
20231101,192800,199120880,9830,9830,9830,9830,0
|
|
20231101,192700,199120880,9830,9830,9830,9830,0
|
|
20231101,192600,199120880,9830,9830,9830,9830,0
|
|
20231101,192500,199120880,9830,9830,9830,9830,0
|
|
20231101,192400,199120880,9830,9830,9830,9830,0
|
|
20231101,192300,199120880,9830,9830,9830,9830,0
|
|
20231101,192200,199120880,9830,9830,9830,9830,0
|
|
20231101,192100,199120880,9830,9830,9830,9830,0
|
|
20231101,192000,199120880,9830,9830,9830,9830,0
|
|
20231101,191900,199120880,9830,9830,9830,9830,0
|
|
20231101,191800,199120880,9830,9830,9830,9830,0
|
|
20231101,191700,199120880,9830,9830,9830,9830,0
|
|
20231101,191600,199120880,9830,9830,9830,9830,0
|
|
20231101,191500,199120880,9830,9830,9830,9830,0
|
|
20231101,191400,199120880,9830,9830,9830,9830,0
|
|
20231101,191300,199120880,9830,9830,9830,9830,0
|
|
20231101,191200,199120880,9830,9830,9830,9830,0
|
|
20231101,191100,199120880,9830,9830,9830,9830,0
|
|
20231101,191000,199120880,9830,9830,9830,9830,0
|
|
20231101,190900,199120880,9830,9830,9830,9830,0
|
|
20231101,190800,199120880,9830,9830,9830,9830,0
|
|
20231101,190700,199120880,9830,9830,9830,9830,869
|
|
20231101,190600,199120880,9830,9830,9830,9830,0
|
|
20231101,190500,199120880,9830,9830,9830,9830,0
|
|
20231101,190400,199120880,9830,9830,9830,9830,0
|
|
20231101,190300,199120880,9830,9830,9830,9830,0
|
|
20231101,190200,199120880,9830,9830,9830,9830,0
|
|
20231101,190100,199120880,9830,9830,9830,9830,0
|
|
20231101,190000,199120880,9830,9830,9830,9830,0
|
|
20231101,185900,199120880,9830,9830,9830,9830,0
|
|
20231101,185800,199120880,9830,9830,9830,9830,0
|
|
20231101,185700,199120880,9830,9830,9830,9830,0
|
|
20231101,185600,199120880,9830,9830,9830,9830,0
|
|
20231101,185500,199120880,9830,9830,9830,9830,0
|
|
20231101,185400,199120880,9830,9830,9830,9830,0
|
|
20231101,185300,199120880,9830,9830,9830,9830,0
|
|
20231101,185200,199120880,9830,9830,9830,9830,0
|
|
20231101,185100,199120880,9830,9830,9830,9830,0
|
|
20231101,185000,199120880,9830,9830,9830,9830,0
|
|
20231101,184900,199120880,9830,9830,9830,9830,0
|
|
20231101,184800,199120880,9830,9830,9830,9830,0
|
|
20231101,184700,199120880,9830,9830,9830,9830,0
|
|
20231101,184600,199120880,9830,9830,9830,9830,0
|
|
20231101,184500,199120880,9830,9830,9830,9830,0
|
|
20231101,184400,199120880,9830,9830,9830,9830,0
|
|
20231101,184300,199120880,9830,9830,9830,9830,0
|
|
20231101,184200,199120880,9830,9830,9830,9830,0
|
|
20231101,184100,199120880,9830,9830,9830,9830,0
|
|
20231101,184000,199120880,9830,9830,9830,9830,0
|
|
20231101,183900,199120880,9830,9830,9830,9830,0
|
|
20231101,183800,199120880,9830,9830,9830,9830,0
|
|
20231101,183700,199120880,9830,9830,9830,9830,869
|
|
20231101,183600,199120880,9830,9830,9830,9830,0
|
|
20231101,183500,199120880,9830,9830,9830,9830,0
|
|
20231101,183400,199120880,9830,9830,9830,9830,0
|
|
20231101,183300,199120880,9830,9830,9830,9830,0
|
|
20231101,183200,199120880,9830,9830,9830,9830,0
|
|
20231101,183100,199120880,9830,9830,9830,9830,0
|
|
20231101,183000,199120880,9830,9830,9830,9830,0
|
|
20231101,182900,199120880,9830,9830,9830,9830,0
|
|
20231101,182800,199120880,9830,9830,9830,9830,0
|
|
20231101,182700,199120880,9830,9830,9830,9830,0
|
|
20231101,182600,199120880,9830,9830,9830,9830,0
|
|
20231101,182500,199120880,9830,9830,9830,9830,0
|
|
20231101,182400,199120880,9830,9830,9830,9830,0
|
|
20231101,182300,199120880,9830,9830,9830,9830,0
|
|
20231101,182200,199120880,9830,9830,9830,9830,0
|
|
20231101,182100,199120880,9830,9830,9830,9830,0
|
|
20231101,182000,199120880,9830,9830,9830,9830,0
|
|
20231101,181900,199120880,9830,9830,9830,9830,0
|
|
20231101,181800,199120880,9830,9830,9830,9830,0
|
|
20231101,181700,199120880,9830,9830,9830,9830,0
|
|
20231101,181600,199120880,9830,9830,9830,9830,0
|
|
20231101,181500,199120880,9830,9830,9830,9830,0
|
|
20231101,181400,199120880,9830,9830,9830,9830,0
|
|
20231101,181300,199120880,9830,9830,9830,9830,0
|
|
20231101,181200,199120880,9830,9830,9830,9830,0
|
|
20231101,181100,199120880,9830,9830,9830,9830,0
|
|
20231101,181000,199120880,9830,9830,9830,9830,0
|
|
20231101,180900,199120880,9830,9830,9830,9830,0
|
|
20231101,180800,199120880,9830,9830,9830,9830,0
|
|
20231101,180700,199120880,9830,9830,9830,9830,869
|
|
20231101,180600,199120880,9830,9830,9830,9830,0
|
|
20231101,180500,199120880,9830,9830,9830,9830,0
|
|
20231101,180400,199120880,9830,9830,9830,9830,0
|
|
20231101,180300,199120880,9830,9830,9830,9830,0
|
|
20231101,180200,199120880,9830,9830,9830,9830,0
|
|
20231101,180100,199120880,9830,9830,9830,9830,0
|
|
20231101,180000,199120880,9830,9830,9830,9830,0
|
|
20231101,175900,199120880,9830,9830,9830,9830,0
|
|
20231101,175800,199120880,9830,9830,9830,9830,0
|
|
20231101,175700,199120880,9830,9830,9830,9830,0
|
|
20231101,175600,199120880,9830,9830,9830,9830,0
|
|
20231101,175500,199120880,9830,9830,9830,9830,0
|
|
20231101,175400,199120880,9830,9830,9830,9830,0
|
|
20231101,175300,199120880,9830,9830,9830,9830,0
|
|
20231101,175200,199120880,9830,9830,9830,9830,0
|
|
20231101,175100,199120880,9830,9830,9830,9830,0
|
|
20231101,175000,199120880,9830,9830,9830,9830,0
|
|
20231101,174900,199120880,9830,9830,9830,9830,0
|
|
20231101,174800,199120880,9830,9830,9830,9830,0
|
|
20231101,174700,199120880,9830,9830,9830,9830,0
|
|
20231101,174600,199120880,9830,9830,9830,9830,0
|
|
20231101,174500,199120880,9830,9830,9830,9830,0
|
|
20231101,174400,199120880,9830,9830,9830,9830,0
|
|
20231101,174300,199120880,9830,9830,9830,9830,0
|
|
20231101,174200,199120880,9830,9830,9830,9830,0
|
|
20231101,174100,199120880,9830,9830,9830,9830,0
|
|
20231101,174000,199120880,9830,9830,9830,9830,0
|
|
20231101,173900,199120880,9830,9830,9830,9830,0
|
|
20231101,173800,199120880,9830,9830,9830,9830,0
|
|
20231101,173700,199120880,9830,9830,9830,9830,869
|
|
20231101,173600,199120880,9830,9830,9830,9830,0
|
|
20231101,173500,199120880,9830,9830,9830,9830,0
|
|
20231101,173400,199120880,9830,9830,9830,9830,0
|
|
20231101,173300,199120880,9830,9830,9830,9830,0
|
|
20231101,173200,199120880,9830,9830,9830,9830,0
|
|
20231101,173100,199120880,9830,9830,9830,9830,0
|
|
20231101,173000,199120880,9830,9830,9830,9830,0
|
|
20231101,172900,199120880,9830,9830,9830,9830,0
|
|
20231101,172800,199120880,9830,9830,9830,9830,0
|
|
20231101,172700,199120880,9830,9830,9830,9830,0
|
|
20231101,172600,199120880,9830,9830,9830,9830,0
|
|
20231101,172500,199120880,9830,9830,9830,9830,0
|
|
20231101,172400,199120880,9830,9830,9830,9830,0
|
|
20231101,172300,199120880,9830,9830,9830,9830,0
|
|
20231101,172200,199120880,9830,9830,9830,9830,0
|
|
20231101,172100,199120880,9830,9830,9830,9830,0
|
|
20231101,172000,199120880,9830,9830,9830,9830,0
|
|
20231101,171900,199120880,9830,9830,9830,9830,0
|
|
20231101,171800,199120880,9830,9830,9830,9830,0
|
|
20231101,171700,199120880,9830,9830,9830,9830,0
|
|
20231101,171600,199120880,9830,9830,9830,9830,0
|
|
20231101,171500,199120880,9830,9830,9830,9830,0
|
|
20231101,171400,199120880,9830,9830,9830,9830,0
|
|
20231101,171300,199120880,9830,9830,9830,9830,0
|
|
20231101,171200,199120880,9830,9830,9830,9830,0
|
|
20231101,171100,199120880,9830,9830,9830,9830,0
|
|
20231101,171000,199120880,9830,9830,9830,9830,0
|
|
20231101,170900,199120880,9830,9830,9830,9830,0
|
|
20231101,170800,199120880,9830,9830,9830,9830,0
|
|
20231101,170700,199120880,9830,9830,9830,9830,869
|
|
20231101,170600,199120880,9830,9830,9830,9830,0
|
|
20231101,170500,199120880,9830,9830,9830,9830,0
|
|
20231101,170400,199120880,9830,9830,9830,9830,0
|
|
20231101,170300,199120880,9830,9830,9830,9830,0
|
|
20231101,170200,199120880,9830,9830,9830,9830,0
|
|
20231101,170100,199120880,9830,9830,9830,9830,0
|
|
20231101,170000,199120880,9830,9830,9830,9830,0
|
|
20231101,165900,199120880,9830,9830,9830,9830,0
|
|
20231101,165800,199120880,9830,9830,9830,9830,0
|
|
20231101,165700,199120880,9830,9830,9830,9830,0
|
|
20231101,165600,199120880,9830,9830,9830,9830,0
|
|
20231101,165500,199120880,9830,9830,9830,9830,0
|
|
20231101,165400,199120880,9830,9830,9830,9830,0
|
|
20231101,165300,199120880,9830,9830,9830,9830,0
|
|
20231101,165200,199120880,9830,9830,9830,9830,0
|
|
20231101,165100,199120880,9830,9830,9830,9830,0
|
|
20231101,165000,199120880,9830,9830,9830,9830,0
|
|
20231101,164900,199120880,9830,9830,9830,9830,0
|
|
20231101,164800,199120880,9830,9830,9830,9830,0
|
|
20231101,164700,199120880,9830,9830,9830,9830,0
|
|
20231101,164600,199120880,9830,9830,9830,9830,0
|
|
20231101,164500,199120880,9830,9830,9830,9830,0
|
|
20231101,164400,199120880,9830,9830,9830,9830,0
|
|
20231101,164300,199120880,9830,9830,9830,9830,0
|
|
20231101,164200,199120880,9830,9830,9830,9830,0
|
|
20231101,164100,199120880,9830,9830,9830,9830,0
|
|
20231101,164000,199120880,9830,9830,9830,9830,0
|
|
20231101,163900,199120880,9830,9830,9830,9830,0
|
|
20231101,163800,199120880,9830,9830,9830,9830,0
|
|
20231101,163700,199120880,9830,9830,9830,9830,869
|
|
20231101,163600,199120880,9830,9830,9830,9830,0
|
|
20231101,163500,199120880,9830,9830,9830,9830,0
|
|
20231101,163400,199120880,9830,9830,9830,9830,0
|
|
20231101,163300,199120880,9830,9830,9830,9830,0
|
|
20231101,163200,199120880,9830,9830,9830,9830,0
|
|
20231101,163100,199120880,9830,9830,9830,9830,0
|
|
20231101,163000,199120880,9830,9830,9830,9830,0
|
|
20231101,162900,199120880,9830,9830,9830,9830,0
|
|
20231101,162800,199120880,9830,9830,9830,9830,0
|
|
20231101,162700,199120880,9830,9830,9830,9830,0
|
|
20231101,162600,199120880,9830,9830,9830,9830,0
|
|
20231101,162500,199120880,9830,9830,9830,9830,0
|
|
20231101,162400,199120880,9830,9830,9830,9830,0
|
|
20231101,162300,199120880,9830,9830,9830,9830,0
|
|
20231101,162200,199120880,9830,9830,9830,9830,0
|
|
20231101,162100,199120880,9830,9830,9830,9830,0
|
|
20231101,162000,199120880,9830,9830,9830,9830,0
|
|
20231101,161900,199120880,9830,9830,9830,9830,0
|
|
20231101,161800,199120880,9830,9830,9830,9830,0
|
|
20231101,161700,199120880,9830,9830,9830,9830,0
|
|
20231101,161600,199120880,9830,9830,9830,9830,0
|
|
20231101,161500,199120880,9830,9830,9830,9830,0
|
|
20231101,161400,199120880,9830,9830,9830,9830,0
|
|
20231101,161300,199120880,9830,9830,9830,9830,0
|
|
20231101,161200,199120880,9830,9830,9830,9830,0
|
|
20231101,161100,199120880,9830,9830,9830,9830,0
|
|
20231101,161000,199120880,9830,9830,9830,9830,0
|
|
20231101,160900,199120880,9830,9830,9830,9830,0
|
|
20231101,160800,199120880,9830,9830,9830,9830,0
|
|
20231101,160700,199120880,9830,9830,9830,9830,869
|
|
20231101,160600,199120880,9830,9830,9830,9830,0
|
|
20231101,160500,199120880,9830,9830,9830,9830,0
|
|
20231101,160400,199120880,9830,9830,9830,9830,0
|
|
20231101,160300,199120880,9830,9830,9830,9830,0
|
|
20231101,160200,199120880,9830,9830,9830,9830,0
|
|
20231101,160100,199120880,9830,9830,9830,9830,0
|
|
20231101,160000,199120880,9830,9830,9830,9830,0
|
|
20231101,155900,199120880,9830,9830,9830,9830,0
|
|
20231101,155800,199120880,9830,9830,9830,9830,0
|
|
20231101,155700,199120880,9830,9830,9830,9830,0
|
|
20231101,155600,199120880,9830,9830,9830,9830,0
|
|
20231101,155500,199120880,9830,9830,9830,9830,0
|
|
20231101,155400,199120880,9830,9830,9830,9830,0
|
|
20231101,155300,199120880,9830,9830,9830,9830,0
|
|
20231101,155200,199120880,9830,9830,9830,9830,0
|
|
20231101,155100,199120880,9830,9830,9830,9830,0
|
|
20231101,155000,199120880,9830,9830,9830,9830,0
|
|
20231101,154900,199120880,9830,9830,9830,9830,0
|
|
20231101,154800,199120880,9830,9830,9830,9830,0
|
|
20231101,154700,199120880,9830,9830,9830,9830,0
|
|
20231101,154600,199120880,9830,9830,9830,9830,0
|
|
20231101,154500,199120880,9830,9830,9830,9830,0
|
|
20231101,154400,199120880,9830,9830,9830,9830,0
|
|
20231101,154300,199120880,9830,9830,9830,9830,0
|
|
20231101,154200,199120880,9830,9830,9830,9830,0
|
|
20231101,154100,199120880,9830,9830,9830,9830,0
|
|
20231101,154000,199120880,9830,9830,9830,9830,0
|
|
20231101,153900,199120880,9830,9830,9830,9830,0
|
|
20231101,153800,199120880,9830,9830,9830,9830,0
|
|
20231101,153700,199120880,9830,9830,9830,9830,869
|
|
20231101,153600,199120880,9830,9830,9830,9830,0
|
|
20231101,153500,199120880,9830,9830,9830,9830,0
|
|
20231101,153400,199120880,9830,9830,9830,9830,0
|
|
20231101,153300,199120880,9830,9830,9830,9830,0
|
|
20231101,153200,199120880,9830,9830,9830,9830,0
|
|
20231101,153100,199120880,9830,9830,9830,9830,0
|
|
20231101,153000,199120880,9830,9830,9830,9830,869
|
|
20231101,152900,190578610,9860,9860,9860,9860,0
|
|
20231101,152800,190578610,9860,9860,9860,9860,0
|
|
20231101,152700,190578610,9860,9860,9860,9860,0
|
|
20231101,152600,190578610,9860,9860,9860,9860,0
|
|
20231101,152500,190578610,9860,9860,9860,9860,0
|
|
20231101,152400,190578610,9860,9860,9860,9860,0
|
|
20231101,152300,190578610,9860,9860,9860,9860,0
|
|
20231101,152200,190578610,9860,9860,9860,9860,0
|
|
20231101,152100,190578610,9860,9860,9860,9860,0
|
|
20231101,152000,190578610,9860,9860,9860,9860,0
|
|
20231101,151900,190578610,9860,9870,9870,9860,25
|
|
20231101,151800,190332010,9870,9870,9870,9870,11
|
|
20231101,151700,190223440,9860,9860,9860,9860,32
|
|
20231101,151600,189907920,9860,9860,9860,9860,0
|
|
20231101,151500,189907920,9860,9860,9860,9860,3
|
|
20231101,151400,189878340,9850,9850,9850,9850,0
|
|
20231101,151300,189878340,9850,9850,9850,9850,26
|
|
20231101,151200,189622240,9850,9850,9850,9850,0
|
|
20231101,151100,189622240,9850,9850,9850,9850,0
|
|
20231101,151000,189622240,9850,9850,9850,9850,1
|
|
20231101,150900,189612390,9840,9840,9840,9840,13
|
|
20231101,150800,189484470,9840,9840,9840,9840,14
|
|
20231101,150700,189346710,9840,9840,9840,9840,15
|
|
20231101,150600,189199110,9850,9840,9850,9830,475
|
|
20231101,150500,184525330,9840,9840,9840,9840,18
|
|
20231101,150400,184348210,9840,9840,9840,9840,0
|
|
20231101,150300,184348210,9840,9830,9840,9830,27
|
|
20231101,150200,184082670,9840,9840,9840,9840,10
|
|
20231101,150100,183984270,9840,9840,9840,9840,0
|
|
20231101,150000,183984270,9840,9830,9840,9830,36
|
|
20231101,145900,183630220,9840,9840,9840,9840,86
|
|
20231101,145800,182783980,9840,9840,9840,9840,24
|
|
20231101,145700,182547820,9840,9840,9840,9840,10
|
|
20231101,145600,182449420,9840,9840,9840,9840,23
|
|
20231101,145500,182223100,9840,9830,9840,9830,28
|
|
20231101,145400,181947760,9840,9840,9840,9840,3
|
|
20231101,145300,181918240,9840,9840,9840,9840,6
|
|
20231101,145200,181859200,9840,9840,9840,9840,10
|
|
20231101,145100,181760800,9840,9840,9840,9840,33
|
|
20231101,145000,181436080,9850,9850,9850,9850,2
|
|
20231101,144900,181416380,9840,9840,9840,9840,48
|
|
20231101,144800,180944060,9840,9830,9840,9830,13
|
|
20231101,144700,180816240,9840,9840,9840,9840,1
|
|
20231101,144600,180806400,9840,9830,9840,9830,46
|
|
20231101,144500,180353870,9850,9850,9850,9850,0
|
|
20231101,144400,180353870,9850,9850,9850,9850,1
|
|
20231101,144300,180344020,9840,9840,9840,9840,26
|
|
20231101,144200,180088180,9840,9840,9840,9840,0
|
|
20231101,144100,180088180,9840,9840,9840,9840,32
|
|
20231101,144000,179773300,9840,9840,9840,9840,33
|
|
20231101,143900,179448580,9840,9840,9840,9840,30
|
|
20231101,143800,179153380,9860,9860,9860,9860,0
|
|
20231101,143700,179153380,9860,9860,9860,9860,0
|
|
20231101,143600,179153380,9860,9860,9860,9860,32
|
|
20231101,143500,178837860,9860,9860,9860,9860,13
|
|
20231101,143400,178709680,9860,9860,9860,9860,11
|
|
20231101,143300,178601220,9840,9830,9840,9830,25
|
|
20231101,143200,178355340,9830,9840,9840,9830,18
|
|
20231101,143100,178178370,9830,9840,9840,9830,20
|
|
20231101,143000,177981740,9830,9830,9830,9830,0
|
|
20231101,142900,177981740,9830,9840,9840,9830,36
|
|
20231101,142800,177627730,9850,9840,9850,9840,53
|
|
20231101,142700,177106180,9840,9840,9850,9840,35
|
|
20231101,142600,176761770,9850,9850,9850,9850,3
|
|
20231101,142500,176732220,9840,9840,9840,9840,12
|
|
20231101,142400,176614140,9850,9850,9850,9850,131
|
|
20231101,142300,175323790,9840,9840,9840,9840,0
|
|
20231101,142200,175323790,9840,9840,9840,9840,0
|
|
20231101,142100,175323790,9840,9840,9840,9840,38
|
|
20231101,142000,174949870,9840,9840,9840,9840,0
|
|
20231101,141900,174949870,9840,9840,9840,9840,0
|
|
20231101,141800,174949870,9840,9840,9840,9840,44
|
|
20231101,141700,174516910,9830,9830,9830,9830,0
|
|
20231101,141600,174516910,9830,9850,9850,9830,504
|
|
20231101,141500,169561920,9840,9850,9850,9840,327
|
|
20231101,141400,166343970,9850,9860,9860,9840,415
|
|
20231101,141300,162256930,9860,9860,9860,9860,14
|
|
20231101,141200,162118890,9860,9860,9860,9860,17
|
|
20231101,141100,161951270,9860,9860,9860,9860,12
|
|
20231101,141000,161832950,9860,9860,9860,9860,29
|
|
20231101,140900,161547010,9860,9860,9860,9860,0
|
|
20231101,140800,161547010,9860,9860,9860,9860,0
|
|
20231101,140700,161547010,9860,9870,9870,9860,35
|
|
20231101,140600,161201860,9870,9870,9870,9870,0
|
|
20231101,140500,161201860,9870,9870,9870,9870,0
|
|
20231101,140400,161201860,9870,9870,9870,9870,24
|
|
20231101,140300,160964980,9870,9870,9870,9870,0
|
|
20231101,140200,160964980,9870,9870,9870,9870,30
|
|
20231101,140100,160668880,9870,9870,9870,9870,0
|
|
20231101,140000,160668880,9870,9870,9880,9870,213
|
|
20231101,135900,158564720,9880,9870,9880,9870,133
|
|
20231101,135800,157251010,9860,9870,9870,9860,20
|
|
20231101,135700,157053740,9890,9890,9890,9890,3
|
|
20231101,135600,157024070,9880,9860,9880,9860,194
|
|
20231101,135500,155107930,9860,9860,9860,9860,14
|
|
20231101,135400,154969890,9860,9860,9860,9860,0
|
|
20231101,135300,154969890,9860,9860,9860,9860,34
|
|
20231101,135200,154634650,9880,9880,9880,9880,2
|
|
20231101,135100,154614890,9860,9860,9860,9860,11
|
|
20231101,135000,154506430,9860,9860,9860,9850,26
|
|
20231101,134900,154250200,9860,9860,9860,9860,0
|
|
20231101,134800,154250200,9860,9860,9860,9860,35
|
|
20231101,134700,153905100,9880,9870,9880,9850,304
|
|
20231101,134600,150908600,9860,9870,9870,9860,14
|
|
20231101,134500,150770540,9860,9860,9860,9860,22
|
|
20231101,134400,150553620,9860,9860,9860,9860,0
|
|
20231101,134300,150553620,9860,9860,9860,9860,19
|
|
20231101,134200,150366280,9860,9860,9860,9860,41
|
|
20231101,134100,149962020,9870,9870,9870,9870,0
|
|
20231101,134000,149962020,9870,9870,9870,9870,10
|
|
20231101,133900,149863320,9860,9860,9860,9860,0
|
|
20231101,133800,149863320,9860,9860,9860,9860,36
|
|
20231101,133700,149508360,9870,9870,9870,9870,17
|
|
20231101,133600,149340570,9870,9870,9880,9870,74
|
|
20231101,133500,148610140,9870,9860,9870,9850,32
|
|
20231101,133400,148294460,9850,9850,9850,9850,29
|
|
20231101,133300,148008810,9860,9860,9860,9860,0
|
|
20231101,133200,148008810,9860,9860,9860,9860,0
|
|
20231101,133100,148008810,9860,9850,9860,9850,63
|
|
20231101,133000,147388140,9860,9860,9860,9860,0
|
|
20231101,132900,147388140,9860,9860,9860,9860,0
|
|
20231101,132800,147388140,9860,9860,9860,9860,12
|
|
20231101,132700,147269820,9860,9850,9860,9850,25
|
|
20231101,132600,147023560,9850,9850,9850,9850,8
|
|
20231101,132500,146944760,9860,9860,9860,9860,0
|
|
20231101,132400,146944760,9860,9850,9860,9850,108
|
|
20231101,132300,145880170,9850,9850,9850,9850,14
|
|
20231101,132200,145742270,9850,9850,9850,9850,0
|
|
20231101,132100,145742270,9850,9850,9850,9850,25
|
|
20231101,132000,145496020,9850,9850,9850,9850,40
|
|
20231101,131900,145102020,9860,9860,9860,9860,0
|
|
20231101,131800,145102020,9860,9860,9860,9860,0
|
|
20231101,131700,145102020,9860,9840,9860,9840,121
|
|
20231101,131600,143909710,9840,9840,9840,9840,11
|
|
20231101,131500,143801470,9840,9840,9840,9840,1
|
|
20231101,131400,143791630,9840,9840,9840,9840,41
|
|
20231101,131300,143388190,9840,9840,9840,9840,12
|
|
20231101,131200,143270110,9850,9850,9850,9850,70
|
|
20231101,131100,142580610,9850,9850,9850,9850,10
|
|
20231101,131000,142482110,9850,9850,9850,9850,0
|
|
20231101,130900,142482110,9850,9850,9850,9850,33
|
|
20231101,130800,142157060,9850,9850,9850,9850,17
|
|
20231101,130700,141989610,9850,9850,9850,9850,10
|
|
20231101,130600,141891110,9850,9850,9850,9850,110
|
|
20231101,130500,140807610,9850,9850,9850,9850,32
|
|
20231101,130400,140492410,9860,9860,9860,9860,0
|
|
20231101,130300,140492410,9860,9850,9860,9850,18
|
|
20231101,130200,140315100,9850,9850,9850,9850,22
|
|
20231101,130100,140098400,9850,9850,9850,9850,100
|
|
20231101,130000,139113400,9850,9860,9860,9850,55
|
|
20231101,125900,138571400,9860,9860,9860,9860,0
|
|
20231101,125800,138571400,9860,9860,9860,9860,11
|
|
20231101,125700,138462940,9860,9860,9860,9860,27
|
|
20231101,125600,138196720,9860,9860,9860,9860,0
|
|
20231101,125500,138196720,9860,9860,9860,9860,20
|
|
20231101,125400,137999520,9860,9860,9860,9860,22
|
|
20231101,125300,137782600,9860,9860,9860,9860,11
|
|
20231101,125200,137674140,9860,9860,9860,9860,15
|
|
20231101,125100,137526240,9860,9860,9860,9860,14
|
|
20231101,125000,137388200,9850,9850,9850,9850,20
|
|
20231101,124900,137191200,9850,9860,9860,9850,136
|
|
20231101,124800,135850370,9860,9850,9860,9850,30
|
|
20231101,124700,135554680,9850,9850,9850,9850,12
|
|
20231101,124600,135436480,9850,9850,9850,9850,17
|
|
20231101,124500,135269030,9850,9850,9850,9850,50
|
|
20231101,124400,134776530,9860,9860,9860,9860,11
|
|
20231101,124300,134668070,9860,9860,9860,9860,210
|
|
20231101,124200,132597470,9860,9860,9860,9860,0
|
|
20231101,124100,132597470,9860,9860,9860,9860,37
|
|
20231101,124000,132232650,9860,9860,9860,9860,12
|
|
20231101,123900,132114330,9860,9860,9860,9860,0
|
|
20231101,123800,132114330,9860,9860,9860,9860,22
|
|
20231101,123700,131897410,9860,9860,9860,9860,0
|
|
20231101,123600,131897410,9860,9870,9870,9860,25
|
|
20231101,123500,131650770,9870,9870,9870,9870,15
|
|
20231101,123400,131502720,9870,9870,9870,9870,0
|
|
20231101,123300,131502720,9870,9870,9870,9870,13
|
|
20231101,123200,131374410,9870,9870,9870,9870,18
|
|
20231101,123100,131196750,9870,9870,9870,9870,12
|
|
20231101,123000,131078310,9870,9870,9870,9870,317
|
|
20231101,122900,127949520,9860,9860,9860,9860,35
|
|
20231101,122800,127604420,9860,9860,9860,9860,14
|
|
20231101,122700,127466380,9860,9860,9860,9860,13
|
|
20231101,122600,127338200,9870,9870,9870,9870,2
|
|
20231101,122500,127318460,9870,9870,9870,9870,0
|
|
20231101,122400,127318460,9870,9860,9870,9860,48
|
|
20231101,122300,126844960,9860,9860,9860,9860,0
|
|
20231101,122200,126844960,9860,9860,9860,9860,10
|
|
20231101,122100,126746360,9860,9860,9860,9860,22
|
|
20231101,122000,126529440,9870,9870,9870,9870,0
|
|
20231101,121900,126529440,9870,9870,9870,9870,0
|
|
20231101,121800,126529440,9870,9870,9870,9870,61
|
|
20231101,121700,125927370,9870,9870,9870,9870,0
|
|
20231101,121600,125927370,9870,9870,9870,9870,0
|
|
20231101,121500,125927370,9870,9870,9870,9870,0
|
|
20231101,121400,125927370,9870,9870,9870,9870,21
|
|
20231101,121300,125720100,9880,9870,9880,9870,35
|
|
20231101,121200,125374640,9860,9870,9870,9860,49
|
|
20231101,121100,124891030,9860,9860,9860,9860,232
|
|
20231101,121000,122603510,9860,9860,9860,9860,11
|
|
20231101,120900,122495050,9860,9860,9860,9860,12
|
|
20231101,120800,122376730,9860,9860,9860,9860,0
|
|
20231101,120700,122376730,9860,9860,9860,9860,50
|
|
20231101,120600,121883730,9860,9860,9860,9860,0
|
|
20231101,120500,121883730,9860,9860,9860,9860,0
|
|
20231101,120400,121883730,9860,9860,9860,9860,30
|
|
20231101,120300,121587930,9860,9860,9860,9860,0
|
|
20231101,120200,121587930,9860,9860,9860,9860,22
|
|
20231101,120100,121371010,9870,9870,9870,9870,12
|
|
20231101,120000,121252570,9870,9870,9870,9870,20
|
|
20231101,115900,121055170,9870,9870,9870,9870,11
|
|
20231101,115800,120946600,9900,9900,9900,9900,0
|
|
20231101,115700,120946600,9900,9900,9900,9900,0
|
|
20231101,115600,120946600,9900,9880,9900,9880,455
|
|
20231101,115500,116446100,9870,9870,9870,9870,15
|
|
20231101,115400,116298050,9870,9870,9870,9870,17
|
|
20231101,115300,116130260,9860,9860,9860,9860,25
|
|
20231101,115200,115883760,9870,9870,9870,9870,1
|
|
20231101,115100,115873890,9880,9870,9880,9870,17
|
|
20231101,115000,115706090,9870,9870,9870,9870,15
|
|
20231101,114900,115558040,9870,9860,9870,9860,37
|
|
20231101,114800,115193090,9860,9860,9860,9860,9
|
|
20231101,114700,115104350,9860,9860,9860,9860,0
|
|
20231101,114600,115104350,9860,9860,9860,9860,0
|
|
20231101,114500,115104350,9860,9870,9870,9850,33
|
|
20231101,114400,114779060,9860,9860,9860,9860,23
|
|
20231101,114300,114552280,9850,9850,9850,9850,20
|
|
20231101,114200,114355280,9850,9850,9850,9850,12
|
|
20231101,114100,114237080,9870,9870,9870,9870,0
|
|
20231101,114000,114237080,9870,9860,9870,9860,85
|
|
20231101,113900,113398300,9850,9850,9850,9850,31
|
|
20231101,113800,113092950,9840,9840,9840,9840,0
|
|
20231101,113700,113092950,9840,9840,9840,9840,0
|
|
20231101,113600,113092950,9840,9840,9840,9840,34
|
|
20231101,113500,112758390,9860,9860,9860,9860,0
|
|
20231101,113400,112758390,9860,9860,9860,9860,15
|
|
20231101,113300,112610490,9860,9830,9870,9830,47
|
|
20231101,113200,112147090,9810,9810,9810,9810,0
|
|
20231101,113100,112147090,9810,9810,9810,9810,65
|
|
20231101,113000,111509440,9840,9840,9840,9840,0
|
|
20231101,112900,111509440,9840,9840,9840,9840,0
|
|
20231101,112800,111509440,9840,9800,9840,9800,81
|
|
20231101,112700,110715600,9790,9790,9790,9790,12
|
|
20231101,112600,110598120,9790,9790,9790,9790,16
|
|
20231101,112500,110441480,9790,9790,9790,9790,11
|
|
20231101,112400,110333790,9790,9790,9790,9790,11
|
|
20231101,112300,110226100,9790,9790,9790,9790,20
|
|
20231101,112200,110030300,9790,9790,9790,9790,15
|
|
20231101,112100,109883450,9800,9800,9800,9790,12
|
|
20231101,112000,109765950,9790,9790,9790,9790,26
|
|
20231101,111900,109511410,9800,9800,9800,9800,16
|
|
20231101,111800,109354610,9810,9810,9810,9810,2
|
|
20231101,111700,109334990,9800,9800,9800,9800,43
|
|
20231101,111600,108913590,9800,9800,9800,9800,10
|
|
20231101,111500,108815590,9860,9860,9860,9860,0
|
|
20231101,111400,108815590,9860,9860,9860,9860,0
|
|
20231101,111300,108815590,9860,9860,9860,9860,0
|
|
20231101,111200,108815590,9860,9860,9860,9860,0
|
|
20231101,111100,108815590,9860,9860,9860,9860,0
|
|
20231101,111000,108815590,9860,9830,9860,9830,303
|
|
20231101,110900,105829330,9860,9860,9860,9860,0
|
|
20231101,110800,105829330,9860,9790,9860,9790,76
|
|
20231101,110700,105085180,9780,9780,9780,9780,10
|
|
20231101,110600,104987380,9780,9800,9800,9780,1559
|
|
20231101,110500,89733160,9800,9810,9810,9800,15
|
|
20231101,110400,89586150,9800,9800,9800,9800,0
|
|
20231101,110300,89586150,9800,9810,9810,9800,591
|
|
20231101,110200,83792970,9810,9810,9810,9810,0
|
|
20231101,110100,83792970,9810,9810,9810,9810,285
|
|
20231101,110000,80997120,9820,9820,9820,9820,1
|
|
20231101,105900,80987300,9820,9830,9830,9820,200
|
|
20231101,105800,79021330,9830,9840,9840,9830,16
|
|
20231101,105700,78864020,9850,9850,9850,9850,600
|
|
20231101,105600,72954020,9860,9860,9860,9860,80
|
|
20231101,105500,72165220,9860,9870,9870,9860,863
|
|
20231101,105400,63648050,9870,9870,9870,9870,260
|
|
20231101,105300,61081850,9880,9880,9880,9880,0
|
|
20231101,105200,61081850,9880,9870,9880,9870,20
|
|
20231101,105100,60884440,9880,9880,9880,9880,360
|
|
20231101,105000,57327640,9880,9880,9880,9880,528
|
|
20231101,104900,52111000,9880,9880,9880,9880,14
|
|
20231101,104800,51972680,9890,9890,9890,9890,8
|
|
20231101,104700,51893560,9890,9880,9890,9880,19
|
|
20231101,104600,51705830,9880,9880,9880,9880,114
|
|
20231101,104500,50579510,9880,9880,9880,9880,23
|
|
20231101,104400,50352270,9880,9880,9880,9880,0
|
|
20231101,104300,50352270,9880,9880,9880,9880,26
|
|
20231101,104200,50095390,9880,9880,9880,9880,8
|
|
20231101,104100,50016350,9890,9880,9890,9880,13
|
|
20231101,104000,49887900,9880,9880,9880,9880,35
|
|
20231101,103900,49542100,9890,9890,9890,9890,6
|
|
20231101,103800,49482760,9890,9890,9890,9880,28
|
|
20231101,103700,49206090,9890,9890,9890,9890,1
|
|
20231101,103600,49196200,9880,9880,9880,9880,13
|
|
20231101,103500,49067760,9880,9880,9880,9880,28
|
|
20231101,103400,48791120,9880,9880,9880,9880,0
|
|
20231101,103300,48791120,9880,9880,9880,9880,23
|
|
20231101,103200,48563880,9900,9900,9900,9900,1
|
|
20231101,103100,48553980,9890,9890,9890,9890,110
|
|
20231101,103000,47466080,9890,9890,9890,9890,21
|
|
20231101,102900,47258390,9890,9890,9890,9890,25
|
|
20231101,102800,47011140,9890,9890,9890,9890,10
|
|
20231101,102700,46912240,9890,9890,9890,9890,144
|
|
20231101,102600,45488080,9890,9890,9890,9890,21
|
|
20231101,102500,45280390,9890,9890,9890,9890,11
|
|
20231101,102400,45171600,9890,9890,9890,9890,10
|
|
20231101,102300,45072700,9890,9890,9890,9890,10
|
|
20231101,102200,44973800,9890,9890,9890,9890,12
|
|
20231101,102100,44855120,9890,9890,9890,9890,0
|
|
20231101,102000,44855120,9890,9890,9890,9890,0
|
|
20231101,101900,44855120,9890,9890,9890,9890,21
|
|
20231101,101800,44647430,9880,9880,9880,9880,34
|
|
20231101,101700,44311510,9880,9880,9880,9880,0
|
|
20231101,101600,44311510,9880,9880,9880,9880,21
|
|
20231101,101500,44104030,9890,9890,9890,9880,64
|
|
20231101,101400,43471250,9890,9890,9890,9890,14
|
|
20231101,101300,43332790,9930,9930,9930,9930,0
|
|
20231101,101200,43332790,9930,9880,9930,9880,229
|
|
20231101,101100,41061110,9880,9880,9880,9880,26
|
|
20231101,101000,40804230,9880,9880,9880,9880,17
|
|
20231101,100900,40636270,9880,9890,9890,9880,14
|
|
20231101,100800,40497940,9880,9880,9880,9880,0
|
|
20231101,100700,40497940,9880,9890,9890,9880,20
|
|
20231101,100600,40300270,9890,9910,9910,9890,36
|
|
20231101,100500,39943960,9910,9890,9930,9890,44
|
|
20231101,100400,39508600,9890,9890,9890,9890,4
|
|
20231101,100300,39469040,9890,9890,9890,9890,57
|
|
20231101,100200,38905310,9880,9880,9880,9880,19
|
|
20231101,100100,38717590,9880,9880,9880,9880,10
|
|
20231101,100000,38618790,9880,9880,9880,9880,12
|
|
20231101,095900,38500230,9880,9880,9880,9880,31
|
|
20231101,095800,38193950,9880,9880,9880,9880,0
|
|
20231101,095700,38193950,9880,9880,9880,9880,16
|
|
20231101,095600,38035870,9880,9880,9880,9880,26
|
|
20231101,095500,37778990,9880,9880,9880,9880,0
|
|
20231101,095400,37778990,9880,9880,9880,9880,25
|
|
20231101,095300,37531990,9880,9880,9880,9880,31
|
|
20231101,095200,37225710,9880,9880,9880,9880,16
|
|
20231101,095100,37067630,9880,9880,9880,9880,0
|
|
20231101,095000,37067630,9880,9880,9880,9880,10
|
|
20231101,094900,36968830,9890,9890,9890,9890,18
|
|
20231101,094800,36790810,9890,9890,9890,9890,0
|
|
20231101,094700,36790810,9890,9890,9890,9890,34
|
|
20231101,094600,36454550,9890,9890,9890,9890,0
|
|
20231101,094500,36454550,9890,9890,9890,9890,13
|
|
20231101,094400,36325980,9920,9920,9920,9920,100
|
|
20231101,094300,35333980,9920,9900,9920,9900,8
|
|
20231101,094200,35254760,9900,9880,9900,9880,56
|
|
20231101,094100,34701140,9890,9890,9890,9890,6
|
|
20231101,094000,34641800,9880,9890,9890,9880,14
|
|
20231101,093900,34503430,9880,9880,9880,9880,13
|
|
20231101,093800,34374990,9880,9880,9880,9880,12
|
|
20231101,093700,34256430,9880,9870,9880,9870,326
|
|
20231101,093600,31035650,9870,9890,9890,9870,55
|
|
20231101,093500,30492280,9890,9890,9890,9890,0
|
|
20231101,093400,30492280,9890,9880,9890,9880,17
|
|
20231101,093300,30324280,9880,9880,9880,9880,53
|
|
20231101,093200,29800640,9890,9890,9890,9890,4
|
|
20231101,093100,29761080,9890,9890,9890,9890,1
|
|
20231101,093000,29751190,9860,9860,9860,9860,344
|
|
20231101,092900,26359350,9880,9880,9880,9880,50
|
|
20231101,092800,25865350,9860,9850,9860,9850,166
|
|
20231101,092700,24230240,9860,9860,9860,9860,1
|
|
20231101,092600,24220380,9860,9860,9860,9860,87
|
|
20231101,092500,23362560,9860,9860,9860,9860,214
|
|
20231101,092400,21252520,9870,9870,9870,9870,178
|
|
20231101,092300,19495660,9870,9880,9880,9870,266
|
|
20231101,092200,16867800,9880,9890,9890,9880,11
|
|
20231101,092100,16759110,9880,9880,9880,9880,15
|
|
20231101,092000,16610910,9880,9880,9890,9880,110
|
|
20231101,091900,15524060,9890,9880,9890,9880,201
|
|
20231101,091800,13538170,9890,9900,9900,9890,2
|
|
20231101,091700,13518380,9890,9880,9890,9880,23
|
|
20231101,091600,13291030,9890,9880,9890,9880,26
|
|
20231101,091500,13034130,9880,9880,9880,9880,301
|
|
20231101,091400,10060250,9880,9880,9890,9880,117
|
|
20231101,091300,8904110,9850,9850,9870,9850,170
|
|
20231101,091200,7226770,9950,9880,9950,9880,500
|
|
20231101,091100,2263920,9860,9850,9860,9850,35
|
|
20231101,091000,1918950,9870,9870,9870,9870,0
|
|
20231101,090900,1918950,9870,9850,9870,9850,63
|
|
20231101,090800,1297440,9850,9860,9860,9850,26
|
|
20231101,090700,1041210,9860,9860,9860,9860,0
|
|
20231101,090600,1041210,9860,9850,9860,9850,18
|
|
20231101,090500,863860,9850,9850,9850,9850,5
|
|
20231101,090400,814610,9810,9820,9820,9810,3
|
|
20231101,090300,785170,9820,9820,9820,9820,1
|
|
20231101,090200,775350,9820,9820,9820,9820,0
|
|
20231101,090100,775350,9820,9820,9820,9820,0
|
|
20231101,090000,775350,9820,9820,9820,9820,36
|