579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183600,66574580,18870,18870,18870,18870,103
|
|
20231101,183500,66574580,18870,18870,18870,18870,0
|
|
20231101,183400,66574580,18870,18870,18870,18870,0
|
|
20231101,183300,66574580,18870,18870,18870,18870,0
|
|
20231101,183200,66574580,18870,18870,18870,18870,0
|
|
20231101,183100,66574580,18870,18870,18870,18870,0
|
|
20231101,183000,66574580,18870,18870,18870,18870,0
|
|
20231101,182900,66574580,18870,18870,18870,18870,0
|
|
20231101,182800,66574580,18870,18870,18870,18870,0
|
|
20231101,182700,66574580,18870,18870,18870,18870,0
|
|
20231101,182600,66574580,18870,18870,18870,18870,0
|
|
20231101,182500,66574580,18870,18870,18870,18870,0
|
|
20231101,182400,66574580,18870,18870,18870,18870,0
|
|
20231101,182300,66574580,18870,18870,18870,18870,0
|
|
20231101,182200,66574580,18870,18870,18870,18870,0
|
|
20231101,182100,66574580,18870,18870,18870,18870,0
|
|
20231101,182000,66574580,18870,18870,18870,18870,0
|
|
20231101,181900,66574580,18870,18870,18870,18870,0
|
|
20231101,181800,66574580,18870,18870,18870,18870,0
|
|
20231101,181700,66574580,18870,18870,18870,18870,0
|
|
20231101,181600,66574580,18870,18870,18870,18870,0
|
|
20231101,181500,66574580,18870,18870,18870,18870,0
|
|
20231101,181400,66574580,18870,18870,18870,18870,0
|
|
20231101,181300,66574580,18870,18870,18870,18870,0
|
|
20231101,181200,66574580,18870,18870,18870,18870,0
|
|
20231101,181100,66574580,18870,18870,18870,18870,0
|
|
20231101,181000,66574580,18870,18870,18870,18870,0
|
|
20231101,180900,66574580,18870,18870,18870,18870,0
|
|
20231101,180800,66574580,18870,18870,18870,18870,0
|
|
20231101,180700,66574580,18870,18870,18870,18870,0
|
|
20231101,180600,66574580,18870,18870,18870,18870,103
|
|
20231101,180500,66574580,18870,18870,18870,18870,0
|
|
20231101,180400,66574580,18870,18870,18870,18870,0
|
|
20231101,180300,66574580,18870,18870,18870,18870,0
|
|
20231101,180200,66574580,18870,18870,18870,18870,0
|
|
20231101,180100,66574580,18870,18870,18870,18870,0
|
|
20231101,180000,66574580,18870,18870,18870,18870,0
|
|
20231101,175900,66574580,18870,18870,18870,18870,0
|
|
20231101,175800,66574580,18870,18870,18870,18870,0
|
|
20231101,175700,66574580,18870,18870,18870,18870,0
|
|
20231101,175600,66574580,18870,18870,18870,18870,0
|
|
20231101,175500,66574580,18870,18870,18870,18870,0
|
|
20231101,175400,66574580,18870,18870,18870,18870,0
|
|
20231101,175300,66574580,18870,18870,18870,18870,0
|
|
20231101,175200,66574580,18870,18870,18870,18870,0
|
|
20231101,175100,66574580,18870,18870,18870,18870,0
|
|
20231101,175000,66574580,18870,18870,18870,18870,0
|
|
20231101,174900,66574580,18870,18870,18870,18870,0
|
|
20231101,174800,66574580,18870,18870,18870,18870,0
|
|
20231101,174700,66574580,18870,18870,18870,18870,0
|
|
20231101,174600,66574580,18870,18870,18870,18870,0
|
|
20231101,174500,66574580,18870,18870,18870,18870,0
|
|
20231101,174400,66574580,18870,18870,18870,18870,0
|
|
20231101,174300,66574580,18870,18870,18870,18870,0
|
|
20231101,174200,66574580,18870,18870,18870,18870,0
|
|
20231101,174100,66574580,18870,18870,18870,18870,0
|
|
20231101,174000,66574580,18870,18870,18870,18870,0
|
|
20231101,173900,66574580,18870,18870,18870,18870,0
|
|
20231101,173800,66574580,18870,18870,18870,18870,0
|
|
20231101,173700,66574580,18870,18870,18870,18870,0
|
|
20231101,173600,66574580,18870,18870,18870,18870,103
|
|
20231101,173500,66574580,18870,18870,18870,18870,0
|
|
20231101,173400,66574580,18870,18870,18870,18870,0
|
|
20231101,173300,66574580,18870,18870,18870,18870,0
|
|
20231101,173200,66574580,18870,18870,18870,18870,0
|
|
20231101,173100,66574580,18870,18870,18870,18870,0
|
|
20231101,173000,66574580,18870,18870,18870,18870,0
|
|
20231101,172900,66574580,18870,18870,18870,18870,0
|
|
20231101,172800,66574580,18870,18870,18870,18870,0
|
|
20231101,172700,66574580,18870,18870,18870,18870,0
|
|
20231101,172600,66574580,18870,18870,18870,18870,0
|
|
20231101,172500,66574580,18870,18870,18870,18870,0
|
|
20231101,172400,66574580,18870,18870,18870,18870,0
|
|
20231101,172300,66574580,18870,18870,18870,18870,0
|
|
20231101,172200,66574580,18870,18870,18870,18870,0
|
|
20231101,172100,66574580,18870,18870,18870,18870,0
|
|
20231101,172000,66574580,18870,18870,18870,18870,0
|
|
20231101,171900,66574580,18870,18870,18870,18870,0
|
|
20231101,171800,66574580,18870,18870,18870,18870,0
|
|
20231101,171700,66574580,18870,18870,18870,18870,0
|
|
20231101,171600,66574580,18870,18870,18870,18870,0
|
|
20231101,171500,66574580,18870,18870,18870,18870,0
|
|
20231101,171400,66574580,18870,18870,18870,18870,0
|
|
20231101,171300,66574580,18870,18870,18870,18870,0
|
|
20231101,171200,66574580,18870,18870,18870,18870,0
|
|
20231101,171100,66574580,18870,18870,18870,18870,0
|
|
20231101,171000,66574580,18870,18870,18870,18870,0
|
|
20231101,170900,66574580,18870,18870,18870,18870,0
|
|
20231101,170800,66574580,18870,18870,18870,18870,0
|
|
20231101,170700,66574580,18870,18870,18870,18870,0
|
|
20231101,170600,66574580,18870,18870,18870,18870,103
|
|
20231101,170500,66574580,18870,18870,18870,18870,0
|
|
20231101,170400,66574580,18870,18870,18870,18870,0
|
|
20231101,170300,66574580,18870,18870,18870,18870,0
|
|
20231101,170200,66574580,18870,18870,18870,18870,0
|
|
20231101,170100,66574580,18870,18870,18870,18870,0
|
|
20231101,170000,66574580,18870,18870,18870,18870,0
|
|
20231101,165900,66574580,18870,18870,18870,18870,0
|
|
20231101,165800,66574580,18870,18870,18870,18870,0
|
|
20231101,165700,66574580,18870,18870,18870,18870,0
|
|
20231101,165600,66574580,18870,18870,18870,18870,0
|
|
20231101,165500,66574580,18870,18870,18870,18870,0
|
|
20231101,165400,66574580,18870,18870,18870,18870,0
|
|
20231101,165300,66574580,18870,18870,18870,18870,0
|
|
20231101,165200,66574580,18870,18870,18870,18870,0
|
|
20231101,165100,66574580,18870,18870,18870,18870,0
|
|
20231101,165000,66574580,18870,18870,18870,18870,0
|
|
20231101,164900,66574580,18870,18870,18870,18870,0
|
|
20231101,164800,66574580,18870,18870,18870,18870,0
|
|
20231101,164700,66574580,18870,18870,18870,18870,0
|
|
20231101,164600,66574580,18870,18870,18870,18870,0
|
|
20231101,164500,66574580,18870,18870,18870,18870,0
|
|
20231101,164400,66574580,18870,18870,18870,18870,0
|
|
20231101,164300,66574580,18870,18870,18870,18870,0
|
|
20231101,164200,66574580,18870,18870,18870,18870,0
|
|
20231101,164100,66574580,18870,18870,18870,18870,0
|
|
20231101,164000,66574580,18870,18870,18870,18870,0
|
|
20231101,163900,66574580,18870,18870,18870,18870,0
|
|
20231101,163800,66574580,18870,18870,18870,18870,0
|
|
20231101,163700,66574580,18870,18870,18870,18870,0
|
|
20231101,163600,66574580,18870,18870,18870,18870,103
|
|
20231101,163500,66574580,18870,18870,18870,18870,0
|
|
20231101,163400,66574580,18870,18870,18870,18870,0
|
|
20231101,163300,66574580,18870,18870,18870,18870,0
|
|
20231101,163200,66574580,18870,18870,18870,18870,0
|
|
20231101,163100,66574580,18870,18870,18870,18870,0
|
|
20231101,163000,66574580,18870,18870,18870,18870,0
|
|
20231101,162900,66574580,18870,18870,18870,18870,0
|
|
20231101,162800,66574580,18870,18870,18870,18870,0
|
|
20231101,162700,66574580,18870,18870,18870,18870,0
|
|
20231101,162600,66574580,18870,18870,18870,18870,0
|
|
20231101,162500,66574580,18870,18870,18870,18870,0
|
|
20231101,162400,66574580,18870,18870,18870,18870,0
|
|
20231101,162300,66574580,18870,18870,18870,18870,0
|
|
20231101,162200,66574580,18870,18870,18870,18870,0
|
|
20231101,162100,66574580,18870,18870,18870,18870,0
|
|
20231101,162000,66574580,18870,18870,18870,18870,0
|
|
20231101,161900,66574580,18870,18870,18870,18870,0
|
|
20231101,161800,66574580,18870,18870,18870,18870,0
|
|
20231101,161700,66574580,18870,18870,18870,18870,0
|
|
20231101,161600,66574580,18870,18870,18870,18870,0
|
|
20231101,161500,66574580,18870,18870,18870,18870,0
|
|
20231101,161400,66574580,18870,18870,18870,18870,0
|
|
20231101,161300,66574580,18870,18870,18870,18870,0
|
|
20231101,161200,66574580,18870,18870,18870,18870,0
|
|
20231101,161100,66574580,18870,18870,18870,18870,0
|
|
20231101,161000,66574580,18870,18870,18870,18870,0
|
|
20231101,160900,66574580,18870,18870,18870,18870,0
|
|
20231101,160800,66574580,18870,18870,18870,18870,0
|
|
20231101,160700,66574580,18870,18870,18870,18870,0
|
|
20231101,160600,66574580,18870,18870,18870,18870,103
|
|
20231101,160500,66574580,18870,18870,18870,18870,0
|
|
20231101,160400,66574580,18870,18870,18870,18870,0
|
|
20231101,160300,66574580,18870,18870,18870,18870,0
|
|
20231101,160200,66574580,18870,18870,18870,18870,0
|
|
20231101,160100,66574580,18870,18870,18870,18870,0
|
|
20231101,160000,66574580,18870,18870,18870,18870,0
|
|
20231101,155900,66574580,18870,18870,18870,18870,0
|
|
20231101,155800,66574580,18870,18870,18870,18870,0
|
|
20231101,155700,66574580,18870,18870,18870,18870,0
|
|
20231101,155600,66574580,18870,18870,18870,18870,0
|
|
20231101,155500,66574580,18870,18870,18870,18870,0
|
|
20231101,155400,66574580,18870,18870,18870,18870,0
|
|
20231101,155300,66574580,18870,18870,18870,18870,0
|
|
20231101,155200,66574580,18870,18870,18870,18870,0
|
|
20231101,155100,66574580,18870,18870,18870,18870,0
|
|
20231101,155000,66574580,18870,18870,18870,18870,0
|
|
20231101,154900,66574580,18870,18870,18870,18870,0
|
|
20231101,154800,66574580,18870,18870,18870,18870,0
|
|
20231101,154700,66574580,18870,18870,18870,18870,0
|
|
20231101,154600,66574580,18870,18870,18870,18870,0
|
|
20231101,154500,66574580,18870,18870,18870,18870,0
|
|
20231101,154400,66574580,18870,18870,18870,18870,0
|
|
20231101,154300,66574580,18870,18870,18870,18870,0
|
|
20231101,154200,66574580,18870,18870,18870,18870,0
|
|
20231101,154100,66574580,18870,18870,18870,18870,0
|
|
20231101,154000,66574580,18870,18870,18870,18870,0
|
|
20231101,153900,66574580,18870,18870,18870,18870,0
|
|
20231101,153800,66574580,18870,18870,18870,18870,0
|
|
20231101,153700,66574580,18870,18870,18870,18870,0
|
|
20231101,153600,66574580,18870,18870,18870,18870,103
|
|
20231101,153500,66574580,18870,18870,18870,18870,0
|
|
20231101,153400,66574580,18870,18870,18870,18870,0
|
|
20231101,153300,66574580,18870,18870,18870,18870,0
|
|
20231101,153200,66574580,18870,18870,18870,18870,0
|
|
20231101,153100,66574580,18870,18870,18870,18870,0
|
|
20231101,153000,66574580,18870,18870,18870,18870,103
|
|
20231101,152900,64630970,18860,18860,18860,18860,0
|
|
20231101,152800,64630970,18860,18860,18860,18860,0
|
|
20231101,152700,64630970,18860,18860,18860,18860,0
|
|
20231101,152600,64630970,18860,18860,18860,18860,0
|
|
20231101,152500,64630970,18860,18860,18860,18860,0
|
|
20231101,152400,64630970,18860,18860,18860,18860,0
|
|
20231101,152300,64630970,18860,18860,18860,18860,0
|
|
20231101,152200,64630970,18860,18860,18860,18860,0
|
|
20231101,152100,64630970,18860,18860,18860,18860,0
|
|
20231101,152000,64630970,18860,18860,18860,18860,0
|
|
20231101,151900,64630970,18860,18860,18860,18830,22
|
|
20231101,151800,64216440,18850,18850,18850,18850,0
|
|
20231101,151700,64216440,18850,18850,18850,18850,58
|
|
20231101,151600,63123140,18860,18860,18860,18860,0
|
|
20231101,151500,63123140,18860,18850,18860,18850,213
|
|
20231101,151400,59107880,18870,18870,18870,18870,10
|
|
20231101,151300,58919180,18870,18870,18870,18870,0
|
|
20231101,151200,58919180,18870,18850,18870,18850,16
|
|
20231101,151100,58617280,18870,18870,18870,18870,1
|
|
20231101,151000,58598410,18850,18850,18850,18850,1
|
|
20231101,150900,58579560,18850,18850,18850,18850,1
|
|
20231101,150800,58560710,18850,18850,18850,18850,0
|
|
20231101,150700,58560710,18850,18870,18870,18850,141
|
|
20231101,150600,55902190,18860,18860,18860,18860,1
|
|
20231101,150500,55883330,18860,18860,18860,18860,0
|
|
20231101,150400,55883330,18860,18860,18860,18860,0
|
|
20231101,150300,55883330,18860,18860,18880,18860,108
|
|
20231101,150200,53846150,18870,18870,18870,18870,0
|
|
20231101,150100,53846150,18870,18870,18870,18870,0
|
|
20231101,150000,53846150,18870,18860,18870,18860,17
|
|
20231101,145900,53525380,18880,18880,18880,18880,7
|
|
20231101,145800,53393220,18870,18870,18870,18870,0
|
|
20231101,145700,53393220,18870,18870,18870,18870,0
|
|
20231101,145600,53393220,18870,18870,18870,18870,0
|
|
20231101,145500,53393220,18870,18870,18870,18870,0
|
|
20231101,145400,53393220,18870,18870,18870,18870,0
|
|
20231101,145300,53393220,18870,18870,18870,18870,4
|
|
20231101,145200,53317740,18870,18870,18870,18870,79
|
|
20231101,145100,51827010,18880,18880,18880,18880,1
|
|
20231101,145000,51808130,18880,18880,18880,18880,0
|
|
20231101,144900,51808130,18880,18880,18880,18880,0
|
|
20231101,144800,51808130,18880,18880,18880,18880,0
|
|
20231101,144700,51808130,18880,18880,18880,18880,0
|
|
20231101,144600,51808130,18880,18880,18880,18880,0
|
|
20231101,144500,51808130,18880,18880,18880,18880,0
|
|
20231101,144400,51808130,18880,18880,18880,18880,0
|
|
20231101,144300,51808130,18880,18880,18880,18880,0
|
|
20231101,144200,51808130,18880,18880,18880,18880,0
|
|
20231101,144100,51808130,18880,18880,18880,18880,0
|
|
20231101,144000,51808130,18880,18880,18880,18880,9
|
|
20231101,143900,51638210,18870,18870,18870,18870,0
|
|
20231101,143800,51638210,18870,18870,18870,18870,1
|
|
20231101,143700,51619340,18900,18900,18900,18900,0
|
|
20231101,143600,51619340,18900,18900,18900,18900,0
|
|
20231101,143500,51619340,18900,18900,18900,18900,0
|
|
20231101,143400,51619340,18900,18900,18900,18900,0
|
|
20231101,143300,51619340,18900,18900,18900,18900,0
|
|
20231101,143200,51619340,18900,18900,18900,18900,0
|
|
20231101,143100,51619340,18900,18900,18900,18900,0
|
|
20231101,143000,51619340,18900,18900,18900,18900,0
|
|
20231101,142900,51619340,18900,18900,18900,18900,0
|
|
20231101,142800,51619340,18900,18900,18900,18900,0
|
|
20231101,142700,51619340,18900,18900,18900,18900,2
|
|
20231101,142600,51581540,18900,18900,18900,18900,2
|
|
20231101,142500,51543740,18880,18880,18880,18880,0
|
|
20231101,142400,51543740,18880,18880,18880,18880,0
|
|
20231101,142300,51543740,18880,18880,18880,18880,0
|
|
20231101,142200,51543740,18880,18880,18880,18880,0
|
|
20231101,142100,51543740,18880,18880,18880,18880,0
|
|
20231101,142000,51543740,18880,18880,18880,18880,0
|
|
20231101,141900,51543740,18880,18880,18880,18880,15
|
|
20231101,141800,51260540,18860,18860,18860,18860,0
|
|
20231101,141700,51260540,18860,18860,18860,18860,0
|
|
20231101,141600,51260540,18860,18860,18860,18860,0
|
|
20231101,141500,51260540,18860,18860,18860,18860,0
|
|
20231101,141400,51260540,18860,18860,18860,18860,0
|
|
20231101,141300,51260540,18860,18860,18860,18860,1
|
|
20231101,141200,51241680,18880,18880,18880,18880,0
|
|
20231101,141100,51241680,18880,18880,18880,18880,0
|
|
20231101,141000,51241680,18880,18880,18880,18880,0
|
|
20231101,140900,51241680,18880,18880,18880,18880,0
|
|
20231101,140800,51241680,18880,18880,18880,18880,0
|
|
20231101,140700,51241680,18880,18880,18880,18880,0
|
|
20231101,140600,51241680,18880,18880,18880,18880,0
|
|
20231101,140500,51241680,18880,18880,18880,18880,0
|
|
20231101,140400,51241680,18880,18880,18880,18880,0
|
|
20231101,140300,51241680,18880,18880,18880,18880,0
|
|
20231101,140200,51241680,18880,18880,18880,18880,0
|
|
20231101,140100,51241680,18880,18880,18880,18880,1
|
|
20231101,140000,51222800,18850,18850,18850,18850,0
|
|
20231101,135900,51222800,18850,18850,18850,18850,0
|
|
20231101,135800,51222800,18850,18860,18860,18850,93
|
|
20231101,135700,49469520,18850,18850,18850,18850,0
|
|
20231101,135600,49469520,18850,18850,18850,18850,0
|
|
20231101,135500,49469520,18850,18850,18850,18850,0
|
|
20231101,135400,49469520,18850,18850,18850,18850,0
|
|
20231101,135300,49469520,18850,18850,18850,18850,26
|
|
20231101,135200,48979420,18850,18850,18850,18850,0
|
|
20231101,135100,48979420,18850,18850,18850,18850,10
|
|
20231101,135000,48790920,18840,18840,18840,18840,0
|
|
20231101,134900,48790920,18840,18840,18840,18840,0
|
|
20231101,134800,48790920,18840,18840,18840,18840,0
|
|
20231101,134700,48790920,18840,18840,18840,18840,0
|
|
20231101,134600,48790920,18840,18840,18840,18840,0
|
|
20231101,134500,48790920,18840,18840,18840,18840,0
|
|
20231101,134400,48790920,18840,18840,18840,18840,0
|
|
20231101,134300,48790920,18840,18840,18840,18840,1
|
|
20231101,134200,48772080,18840,18840,18840,18840,0
|
|
20231101,134100,48772080,18840,18840,18840,18840,0
|
|
20231101,134000,48772080,18840,18840,18840,18840,0
|
|
20231101,133900,48772080,18840,18840,18840,18840,38
|
|
20231101,133800,48056160,18840,18840,18840,18840,0
|
|
20231101,133700,48056160,18840,18840,18840,18840,0
|
|
20231101,133600,48056160,18840,18840,18840,18840,0
|
|
20231101,133500,48056160,18840,18840,18840,18840,0
|
|
20231101,133400,48056160,18840,18840,18840,18840,15
|
|
20231101,133300,47773560,18830,18830,18830,18830,0
|
|
20231101,133200,47773560,18830,18830,18830,18830,0
|
|
20231101,133100,47773560,18830,18830,18830,18830,0
|
|
20231101,133000,47773560,18830,18830,18830,18830,0
|
|
20231101,132900,47773560,18830,18830,18830,18830,0
|
|
20231101,132800,47773560,18830,18830,18830,18830,0
|
|
20231101,132700,47773560,18830,18830,18830,18830,0
|
|
20231101,132600,47773560,18830,18830,18830,18830,71
|
|
20231101,132500,46436630,18840,18840,18840,18840,0
|
|
20231101,132400,46436630,18840,18840,18840,18840,0
|
|
20231101,132300,46436630,18840,18840,18840,18840,0
|
|
20231101,132200,46436630,18840,18840,18840,18840,0
|
|
20231101,132100,46436630,18840,18840,18840,18840,18
|
|
20231101,132000,46097510,18840,18840,18840,18840,0
|
|
20231101,131900,46097510,18840,18840,18840,18840,0
|
|
20231101,131800,46097510,18840,18840,18840,18840,0
|
|
20231101,131700,46097510,18840,18840,18840,18840,11
|
|
20231101,131600,45890270,18830,18830,18830,18830,0
|
|
20231101,131500,45890270,18830,18830,18830,18830,15
|
|
20231101,131400,45607820,18830,18830,18830,18830,3
|
|
20231101,131300,45551330,18830,18830,18830,18830,0
|
|
20231101,131200,45551330,18830,18830,18830,18830,0
|
|
20231101,131100,45551330,18830,18830,18830,18830,0
|
|
20231101,131000,45551330,18830,18830,18830,18830,36
|
|
20231101,130900,44873450,18840,18840,18840,18840,0
|
|
20231101,130800,44873450,18840,18840,18840,18840,0
|
|
20231101,130700,44873450,18840,18840,18840,18840,0
|
|
20231101,130600,44873450,18840,18840,18840,18840,0
|
|
20231101,130500,44873450,18840,18840,18840,18840,0
|
|
20231101,130400,44873450,18840,18840,18840,18840,10
|
|
20231101,130300,44685050,18840,18840,18840,18840,0
|
|
20231101,130200,44685050,18840,18840,18840,18840,0
|
|
20231101,130100,44685050,18840,18840,18840,18840,0
|
|
20231101,130000,44685050,18840,18840,18840,18840,1
|
|
20231101,125900,44666210,18840,18840,18840,18840,0
|
|
20231101,125800,44666210,18840,18840,18840,18840,1
|
|
20231101,125700,44647370,18820,18820,18820,18820,0
|
|
20231101,125600,44647370,18820,18830,18830,18820,184
|
|
20231101,125500,41183250,18830,18830,18830,18830,10
|
|
20231101,125400,40994950,18840,18840,18840,18840,0
|
|
20231101,125300,40994950,18840,18840,18840,18840,0
|
|
20231101,125200,40994950,18840,18840,18840,18840,0
|
|
20231101,125100,40994950,18840,18840,18840,18840,0
|
|
20231101,125000,40994950,18840,18840,18840,18840,0
|
|
20231101,124900,40994950,18840,18840,18840,18840,0
|
|
20231101,124800,40994950,18840,18840,18840,18840,0
|
|
20231101,124700,40994950,18840,18840,18840,18840,1
|
|
20231101,124600,40976110,18840,18840,18840,18840,0
|
|
20231101,124500,40976110,18840,18840,18840,18840,10
|
|
20231101,124400,40787710,18840,18850,18850,18840,85
|
|
20231101,124300,39186290,18860,18860,18860,18860,0
|
|
20231101,124200,39186290,18860,18860,18860,18860,2
|
|
20231101,124100,39148570,18870,18870,18870,18870,0
|
|
20231101,124000,39148570,18870,18870,18870,18870,0
|
|
20231101,123900,39148570,18870,18870,18870,18870,0
|
|
20231101,123800,39148570,18870,18870,18870,18870,0
|
|
20231101,123700,39148570,18870,18870,18870,18870,0
|
|
20231101,123600,39148570,18870,18870,18870,18870,0
|
|
20231101,123500,39148570,18870,18870,18870,18870,0
|
|
20231101,123400,39148570,18870,18870,18870,18870,0
|
|
20231101,123300,39148570,18870,18870,18870,18870,10
|
|
20231101,123200,38959870,18860,18860,18860,18860,0
|
|
20231101,123100,38959870,18860,18860,18860,18860,0
|
|
20231101,123000,38959870,18860,18860,18860,18860,0
|
|
20231101,122900,38959870,18860,18860,18860,18860,0
|
|
20231101,122800,38959870,18860,18860,18860,18860,0
|
|
20231101,122700,38959870,18860,18860,18860,18860,0
|
|
20231101,122600,38959870,18860,18860,18860,18860,0
|
|
20231101,122500,38959870,18860,18860,18860,18860,0
|
|
20231101,122400,38959870,18860,18860,18860,18860,0
|
|
20231101,122300,38959870,18860,18860,18860,18860,0
|
|
20231101,122200,38959870,18860,18860,18860,18860,0
|
|
20231101,122100,38959870,18860,18860,18860,18860,0
|
|
20231101,122000,38959870,18860,18860,18860,18860,0
|
|
20231101,121900,38959870,18860,18860,18860,18860,10
|
|
20231101,121800,38771270,18860,18860,18860,18860,0
|
|
20231101,121700,38771270,18860,18860,18860,18860,0
|
|
20231101,121600,38771270,18860,18860,18860,18860,0
|
|
20231101,121500,38771270,18860,18860,18860,18860,0
|
|
20231101,121400,38771270,18860,18860,18860,18860,1
|
|
20231101,121300,38752410,18840,18840,18840,18840,0
|
|
20231101,121200,38752410,18840,18840,18840,18840,0
|
|
20231101,121100,38752410,18840,18840,18840,18840,73
|
|
20231101,121000,37377090,18850,18850,18850,18850,0
|
|
20231101,120900,37377090,18850,18850,18850,18850,0
|
|
20231101,120800,37377090,18850,18850,18850,18850,21
|
|
20231101,120700,36981240,18900,18900,18900,18900,0
|
|
20231101,120600,36981240,18900,18880,18900,18880,100
|
|
20231101,120500,35091420,18860,18860,18860,18860,0
|
|
20231101,120400,35091420,18860,18860,18860,18860,0
|
|
20231101,120300,35091420,18860,18860,18860,18860,0
|
|
20231101,120200,35091420,18860,18860,18860,18860,0
|
|
20231101,120100,35091420,18860,18860,18860,18860,53
|
|
20231101,120000,34091840,18870,18880,18880,18870,21
|
|
20231101,115900,33695550,18880,18880,18880,18880,0
|
|
20231101,115800,33695550,18880,18880,18880,18880,6
|
|
20231101,115700,33582270,18870,18870,18870,18870,0
|
|
20231101,115600,33582270,18870,18870,18870,18870,0
|
|
20231101,115500,33582270,18870,18870,18870,18870,1
|
|
20231101,115400,33563400,18880,18880,18880,18880,0
|
|
20231101,115300,33563400,18880,18880,18880,18880,0
|
|
20231101,115200,33563400,18880,18880,18880,18880,0
|
|
20231101,115100,33563400,18880,18880,18880,18880,0
|
|
20231101,115000,33563400,18880,18880,18880,18880,0
|
|
20231101,114900,33563400,18880,18880,18880,18880,0
|
|
20231101,114800,33563400,18880,18880,18880,18880,1
|
|
20231101,114700,33544520,18850,18850,18850,18850,0
|
|
20231101,114600,33544520,18850,18850,18850,18850,0
|
|
20231101,114500,33544520,18850,18850,18850,18850,0
|
|
20231101,114400,33544520,18850,18850,18850,18850,0
|
|
20231101,114300,33544520,18850,18850,18850,18850,0
|
|
20231101,114200,33544520,18850,18850,18850,18850,0
|
|
20231101,114100,33544520,18850,18850,18850,18850,0
|
|
20231101,114000,33544520,18850,18850,18850,18850,0
|
|
20231101,113900,33544520,18850,18850,18850,18850,0
|
|
20231101,113800,33544520,18850,18850,18850,18850,20
|
|
20231101,113700,33167520,18850,18850,18850,18850,0
|
|
20231101,113600,33167520,18850,18840,18850,18830,51
|
|
20231101,113500,32207160,18850,18850,18850,18850,0
|
|
20231101,113400,32207160,18850,18850,18850,18850,0
|
|
20231101,113300,32207160,18850,18850,18850,18850,0
|
|
20231101,113200,32207160,18850,18850,18850,18850,2
|
|
20231101,113100,32169460,18840,18840,18840,18840,0
|
|
20231101,113000,32169460,18840,18840,18840,18840,18
|
|
20231101,112900,31830340,18830,18830,18830,18830,0
|
|
20231101,112800,31830340,18830,18830,18830,18830,17
|
|
20231101,112700,31510230,18830,18830,18830,18830,0
|
|
20231101,112600,31510230,18830,18830,18830,18830,1
|
|
20231101,112500,31491400,18830,18830,18830,18830,0
|
|
20231101,112400,31491400,18830,18830,18830,18830,0
|
|
20231101,112300,31491400,18830,18830,18830,18830,0
|
|
20231101,112200,31491400,18830,18830,18830,18830,0
|
|
20231101,112100,31491400,18830,18830,18830,18830,0
|
|
20231101,112000,31491400,18830,18830,18830,18830,0
|
|
20231101,111900,31491400,18830,18830,18830,18830,0
|
|
20231101,111800,31491400,18830,18830,18830,18830,0
|
|
20231101,111700,31491400,18830,18830,18830,18830,0
|
|
20231101,111600,31491400,18830,18830,18830,18830,0
|
|
20231101,111500,31491400,18830,18830,18830,18830,0
|
|
20231101,111400,31491400,18830,18830,18830,18830,10
|
|
20231101,111300,31303100,18830,18830,18830,18830,0
|
|
20231101,111200,31303100,18830,18830,18830,18830,0
|
|
20231101,111100,31303100,18830,18830,18830,18830,0
|
|
20231101,111000,31303100,18830,18830,18830,18830,0
|
|
20231101,110900,31303100,18830,18830,18830,18830,0
|
|
20231101,110800,31303100,18830,18830,18830,18830,1
|
|
20231101,110700,31284270,18830,18830,18830,18830,66
|
|
20231101,110600,30041490,18840,18840,18840,18840,0
|
|
20231101,110500,30041490,18840,18840,18840,18840,4
|
|
20231101,110400,29966130,18840,18840,18840,18840,0
|
|
20231101,110300,29966130,18840,18840,18840,18840,1
|
|
20231101,110200,29947290,18830,18830,18830,18830,0
|
|
20231101,110100,29947290,18830,18830,18830,18830,0
|
|
20231101,110000,29947290,18830,18830,18830,18830,0
|
|
20231101,105900,29947290,18830,18830,18830,18830,0
|
|
20231101,105800,29947290,18830,18830,18830,18830,0
|
|
20231101,105700,29947290,18830,18830,18830,18830,1
|
|
20231101,105600,29928460,18850,18860,18860,18850,537
|
|
20231101,105500,19805960,18870,18880,18880,18870,2
|
|
20231101,105400,19768210,18890,18890,18890,18890,0
|
|
20231101,105300,19768210,18890,18890,18890,18890,0
|
|
20231101,105200,19768210,18890,18890,18890,18890,0
|
|
20231101,105100,19768210,18890,18890,18890,18890,0
|
|
20231101,105000,19768210,18890,18890,18890,18890,0
|
|
20231101,104900,19768210,18890,18890,18890,18890,0
|
|
20231101,104800,19768210,18890,18890,18890,18890,0
|
|
20231101,104700,19768210,18890,18890,18890,18890,0
|
|
20231101,104600,19768210,18890,18910,18910,18890,4
|
|
20231101,104500,19692620,18900,18900,18900,18900,0
|
|
20231101,104400,19692620,18900,18900,18900,18900,0
|
|
20231101,104300,19692620,18900,18900,18900,18900,0
|
|
20231101,104200,19692620,18900,18900,18900,18900,0
|
|
20231101,104100,19692620,18900,18900,18900,18900,0
|
|
20231101,104000,19692620,18900,18900,18900,18900,2
|
|
20231101,103900,19654820,18910,18910,18910,18910,30
|
|
20231101,103800,19087520,18910,18910,18910,18910,0
|
|
20231101,103700,19087520,18910,18910,18910,18910,60
|
|
20231101,103600,17952920,18910,18910,18910,18910,0
|
|
20231101,103500,17952920,18910,18910,18910,18910,0
|
|
20231101,103400,17952920,18910,18910,18910,18910,0
|
|
20231101,103300,17952920,18910,18910,18910,18910,1
|
|
20231101,103200,17934010,18920,18920,18920,18920,0
|
|
20231101,103100,17934010,18920,18920,18920,18920,3
|
|
20231101,103000,17877250,18930,18930,18930,18930,0
|
|
20231101,102900,17877250,18930,18930,18930,18930,0
|
|
20231101,102800,17877250,18930,18930,18930,18930,0
|
|
20231101,102700,17877250,18930,18930,18930,18930,0
|
|
20231101,102600,17877250,18930,18930,18930,18930,0
|
|
20231101,102500,17877250,18930,18930,18930,18930,0
|
|
20231101,102400,17877250,18930,18930,18930,18930,0
|
|
20231101,102300,17877250,18930,18930,18930,18930,0
|
|
20231101,102200,17877250,18930,18930,18930,18930,0
|
|
20231101,102100,17877250,18930,18930,18930,18930,76
|
|
20231101,102000,16438570,18930,18930,18930,18930,27
|
|
20231101,101900,15927460,18930,18930,18930,18930,0
|
|
20231101,101800,15927460,18930,18930,18930,18930,5
|
|
20231101,101700,15832810,18930,18930,18930,18930,26
|
|
20231101,101600,15340630,18920,18920,18920,18920,0
|
|
20231101,101500,15340630,18920,18920,18920,18920,0
|
|
20231101,101400,15340630,18920,18920,18920,18920,35
|
|
20231101,101300,14678430,18930,18930,18930,18930,0
|
|
20231101,101200,14678430,18930,18930,18930,18930,0
|
|
20231101,101100,14678430,18930,18930,18930,18930,0
|
|
20231101,101000,14678430,18930,18930,18930,18930,0
|
|
20231101,100900,14678430,18930,18930,18930,18930,5
|
|
20231101,100800,14583780,18960,18960,18960,18960,1
|
|
20231101,100700,14564820,18940,18940,18940,18940,0
|
|
20231101,100600,14564820,18940,18940,18940,18940,0
|
|
20231101,100500,14564820,18940,18950,18950,18940,500
|
|
20231101,100400,5093770,19000,19000,19000,19000,0
|
|
20231101,100300,5093770,19000,19000,19000,19000,0
|
|
20231101,100200,5093770,19000,19000,19000,19000,1
|
|
20231101,100100,5074770,19000,19000,19000,19000,0
|
|
20231101,100000,5074770,19000,19000,19000,19000,0
|
|
20231101,095900,5074770,19000,19000,19000,19000,0
|
|
20231101,095800,5074770,19000,19000,19000,19000,0
|
|
20231101,095700,5074770,19000,19000,19000,19000,0
|
|
20231101,095600,5074770,19000,19000,19000,19000,0
|
|
20231101,095500,5074770,19000,19000,19000,19000,0
|
|
20231101,095400,5074770,19000,19000,19000,19000,57
|
|
20231101,095300,3991770,19000,18990,19000,18990,36
|
|
20231101,095200,3307790,18980,18980,18980,18980,7
|
|
20231101,095100,3174930,18980,18980,18980,18980,2
|
|
20231101,095000,3136970,18980,18980,18980,18980,0
|
|
20231101,094900,3136970,18980,18980,18980,18980,0
|
|
20231101,094800,3136970,18980,18980,18980,18980,0
|
|
20231101,094700,3136970,18980,18980,18980,18980,0
|
|
20231101,094600,3136970,18980,18980,18980,18980,0
|
|
20231101,094500,3136970,18980,18960,18980,18960,3
|
|
20231101,094400,3080060,18960,18960,18960,18960,5
|
|
20231101,094300,2985260,18960,18960,18960,18960,0
|
|
20231101,094200,2985260,18960,18960,18960,18960,1
|
|
20231101,094100,2966300,18980,18980,18980,18980,0
|
|
20231101,094000,2966300,18980,18980,18980,18980,0
|
|
20231101,093900,2966300,18980,18980,18980,18980,0
|
|
20231101,093800,2966300,18980,18980,18980,18980,1
|
|
20231101,093700,2947320,18980,18980,18980,18980,0
|
|
20231101,093600,2947320,18980,18980,18980,18980,0
|
|
20231101,093500,2947320,18980,18980,18980,18980,2
|
|
20231101,093400,2909360,18980,18980,18980,18980,0
|
|
20231101,093300,2909360,18980,18980,18980,18980,2
|
|
20231101,093200,2871400,18940,18940,18940,18940,0
|
|
20231101,093100,2871400,18940,18940,18940,18940,0
|
|
20231101,093000,2871400,18940,18940,18940,18940,3
|
|
20231101,092900,2814580,18950,18950,18950,18950,0
|
|
20231101,092800,2814580,18950,18950,18950,18950,0
|
|
20231101,092700,2814580,18950,18950,18950,18950,0
|
|
20231101,092600,2814580,18950,18950,18950,18950,0
|
|
20231101,092500,2814580,18950,18950,18950,18950,0
|
|
20231101,092400,2814580,18950,18960,18960,18950,15
|
|
20231101,092300,2530270,19000,19000,19000,19000,10
|
|
20231101,092200,2340270,18940,18940,18940,18940,0
|
|
20231101,092100,2340270,18940,18940,18940,18940,0
|
|
20231101,092000,2340270,18940,18940,18940,18940,0
|
|
20231101,091900,2340270,18940,18940,18940,18940,0
|
|
20231101,091800,2340270,18940,18940,18940,18940,0
|
|
20231101,091700,2340270,18940,18940,18940,18940,0
|
|
20231101,091600,2340270,18940,18940,18940,18940,0
|
|
20231101,091500,2340270,18940,18940,18940,18940,0
|
|
20231101,091400,2340270,18940,18940,18940,18940,0
|
|
20231101,091300,2340270,18940,18940,18940,18940,0
|
|
20231101,091200,2340270,18940,18940,18940,18940,0
|
|
20231101,091100,2340270,18940,18940,18940,18940,2
|
|
20231101,091000,2302390,18940,18940,18940,18940,7
|
|
20231101,090900,2169810,19060,19060,19060,19060,0
|
|
20231101,090800,2169810,19060,19040,19060,19040,5
|
|
20231101,090700,2074570,19070,19070,19070,19070,0
|
|
20231101,090600,2074570,19070,19020,19070,19020,100
|
|
20231101,090500,171090,19010,19010,19010,19010,0
|
|
20231101,090400,171090,19010,19010,19010,19010,0
|
|
20231101,090300,171090,19010,19010,19010,19010,0
|
|
20231101,090200,171090,19010,19010,19010,19010,8
|
|
20231101,090100,19010,19010,19010,19010,19010,0
|
|
20231101,090000,19010,19010,19010,19010,19010,1
|