580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183700,81981640,9720,9720,9720,9720,444
|
|
20231101,183600,81981640,9720,9720,9720,9720,0
|
|
20231101,183500,81981640,9720,9720,9720,9720,0
|
|
20231101,183400,81981640,9720,9720,9720,9720,0
|
|
20231101,183300,81981640,9720,9720,9720,9720,0
|
|
20231101,183200,81981640,9720,9720,9720,9720,0
|
|
20231101,183100,81981640,9720,9720,9720,9720,0
|
|
20231101,183000,81981640,9720,9720,9720,9720,0
|
|
20231101,182900,81981640,9720,9720,9720,9720,0
|
|
20231101,182800,81981640,9720,9720,9720,9720,0
|
|
20231101,182700,81981640,9720,9720,9720,9720,0
|
|
20231101,182600,81981640,9720,9720,9720,9720,0
|
|
20231101,182500,81981640,9720,9720,9720,9720,0
|
|
20231101,182400,81981640,9720,9720,9720,9720,0
|
|
20231101,182300,81981640,9720,9720,9720,9720,0
|
|
20231101,182200,81981640,9720,9720,9720,9720,0
|
|
20231101,182100,81981640,9720,9720,9720,9720,0
|
|
20231101,182000,81981640,9720,9720,9720,9720,0
|
|
20231101,181900,81981640,9720,9720,9720,9720,0
|
|
20231101,181800,81981640,9720,9720,9720,9720,0
|
|
20231101,181700,81981640,9720,9720,9720,9720,0
|
|
20231101,181600,81981640,9720,9720,9720,9720,0
|
|
20231101,181500,81981640,9720,9720,9720,9720,0
|
|
20231101,181400,81981640,9720,9720,9720,9720,0
|
|
20231101,181300,81981640,9720,9720,9720,9720,0
|
|
20231101,181200,81981640,9720,9720,9720,9720,0
|
|
20231101,181100,81981640,9720,9720,9720,9720,0
|
|
20231101,181000,81981640,9720,9720,9720,9720,0
|
|
20231101,180900,81981640,9720,9720,9720,9720,0
|
|
20231101,180800,81981640,9720,9720,9720,9720,0
|
|
20231101,180700,81981640,9720,9720,9720,9720,444
|
|
20231101,180600,81981640,9720,9720,9720,9720,0
|
|
20231101,180500,81981640,9720,9720,9720,9720,0
|
|
20231101,180400,81981640,9720,9720,9720,9720,0
|
|
20231101,180300,81981640,9720,9720,9720,9720,0
|
|
20231101,180200,81981640,9720,9720,9720,9720,0
|
|
20231101,180100,81981640,9720,9720,9720,9720,0
|
|
20231101,180000,81981640,9720,9720,9720,9720,0
|
|
20231101,175900,81981640,9720,9720,9720,9720,0
|
|
20231101,175800,81981640,9720,9720,9720,9720,0
|
|
20231101,175700,81981640,9720,9720,9720,9720,0
|
|
20231101,175600,81981640,9720,9720,9720,9720,0
|
|
20231101,175500,81981640,9720,9720,9720,9720,0
|
|
20231101,175400,81981640,9720,9720,9720,9720,0
|
|
20231101,175300,81981640,9720,9720,9720,9720,0
|
|
20231101,175200,81981640,9720,9720,9720,9720,0
|
|
20231101,175100,81981640,9720,9720,9720,9720,0
|
|
20231101,175000,81981640,9720,9720,9720,9720,0
|
|
20231101,174900,81981640,9720,9720,9720,9720,0
|
|
20231101,174800,81981640,9720,9720,9720,9720,0
|
|
20231101,174700,81981640,9720,9720,9720,9720,0
|
|
20231101,174600,81981640,9720,9720,9720,9720,0
|
|
20231101,174500,81981640,9720,9720,9720,9720,0
|
|
20231101,174400,81981640,9720,9720,9720,9720,0
|
|
20231101,174300,81981640,9720,9720,9720,9720,0
|
|
20231101,174200,81981640,9720,9720,9720,9720,0
|
|
20231101,174100,81981640,9720,9720,9720,9720,0
|
|
20231101,174000,81981640,9720,9720,9720,9720,0
|
|
20231101,173900,81981640,9720,9720,9720,9720,0
|
|
20231101,173800,81981640,9720,9720,9720,9720,0
|
|
20231101,173700,81981640,9720,9720,9720,9720,444
|
|
20231101,173600,81981640,9720,9720,9720,9720,0
|
|
20231101,173500,81981640,9720,9720,9720,9720,0
|
|
20231101,173400,81981640,9720,9720,9720,9720,0
|
|
20231101,173300,81981640,9720,9720,9720,9720,0
|
|
20231101,173200,81981640,9720,9720,9720,9720,0
|
|
20231101,173100,81981640,9720,9720,9720,9720,0
|
|
20231101,173000,81981640,9720,9720,9720,9720,0
|
|
20231101,172900,81981640,9720,9720,9720,9720,0
|
|
20231101,172800,81981640,9720,9720,9720,9720,0
|
|
20231101,172700,81981640,9720,9720,9720,9720,0
|
|
20231101,172600,81981640,9720,9720,9720,9720,0
|
|
20231101,172500,81981640,9720,9720,9720,9720,0
|
|
20231101,172400,81981640,9720,9720,9720,9720,0
|
|
20231101,172300,81981640,9720,9720,9720,9720,0
|
|
20231101,172200,81981640,9720,9720,9720,9720,0
|
|
20231101,172100,81981640,9720,9720,9720,9720,0
|
|
20231101,172000,81981640,9720,9720,9720,9720,0
|
|
20231101,171900,81981640,9720,9720,9720,9720,0
|
|
20231101,171800,81981640,9720,9720,9720,9720,0
|
|
20231101,171700,81981640,9720,9720,9720,9720,0
|
|
20231101,171600,81981640,9720,9720,9720,9720,0
|
|
20231101,171500,81981640,9720,9720,9720,9720,0
|
|
20231101,171400,81981640,9720,9720,9720,9720,0
|
|
20231101,171300,81981640,9720,9720,9720,9720,0
|
|
20231101,171200,81981640,9720,9720,9720,9720,0
|
|
20231101,171100,81981640,9720,9720,9720,9720,0
|
|
20231101,171000,81981640,9720,9720,9720,9720,0
|
|
20231101,170900,81981640,9720,9720,9720,9720,0
|
|
20231101,170800,81981640,9720,9720,9720,9720,0
|
|
20231101,170700,81981640,9720,9720,9720,9720,444
|
|
20231101,170600,81981640,9720,9720,9720,9720,0
|
|
20231101,170500,81981640,9720,9720,9720,9720,0
|
|
20231101,170400,81981640,9720,9720,9720,9720,0
|
|
20231101,170300,81981640,9720,9720,9720,9720,0
|
|
20231101,170200,81981640,9720,9720,9720,9720,0
|
|
20231101,170100,81981640,9720,9720,9720,9720,0
|
|
20231101,170000,81981640,9720,9720,9720,9720,0
|
|
20231101,165900,81981640,9720,9720,9720,9720,0
|
|
20231101,165800,81981640,9720,9720,9720,9720,0
|
|
20231101,165700,81981640,9720,9720,9720,9720,0
|
|
20231101,165600,81981640,9720,9720,9720,9720,0
|
|
20231101,165500,81981640,9720,9720,9720,9720,0
|
|
20231101,165400,81981640,9720,9720,9720,9720,0
|
|
20231101,165300,81981640,9720,9720,9720,9720,0
|
|
20231101,165200,81981640,9720,9720,9720,9720,0
|
|
20231101,165100,81981640,9720,9720,9720,9720,0
|
|
20231101,165000,81981640,9720,9720,9720,9720,0
|
|
20231101,164900,81981640,9720,9720,9720,9720,0
|
|
20231101,164800,81981640,9720,9720,9720,9720,0
|
|
20231101,164700,81981640,9720,9720,9720,9720,0
|
|
20231101,164600,81981640,9720,9720,9720,9720,0
|
|
20231101,164500,81981640,9720,9720,9720,9720,0
|
|
20231101,164400,81981640,9720,9720,9720,9720,0
|
|
20231101,164300,81981640,9720,9720,9720,9720,0
|
|
20231101,164200,81981640,9720,9720,9720,9720,0
|
|
20231101,164100,81981640,9720,9720,9720,9720,0
|
|
20231101,164000,81981640,9720,9720,9720,9720,0
|
|
20231101,163900,81981640,9720,9720,9720,9720,0
|
|
20231101,163800,81981640,9720,9720,9720,9720,0
|
|
20231101,163700,81981640,9720,9720,9720,9720,444
|
|
20231101,163600,81981640,9720,9720,9720,9720,0
|
|
20231101,163500,81981640,9720,9720,9720,9720,0
|
|
20231101,163400,81981640,9720,9720,9720,9720,0
|
|
20231101,163300,81981640,9720,9720,9720,9720,0
|
|
20231101,163200,81981640,9720,9720,9720,9720,0
|
|
20231101,163100,81981640,9720,9720,9720,9720,0
|
|
20231101,163000,81981640,9720,9720,9720,9720,0
|
|
20231101,162900,81981640,9720,9720,9720,9720,0
|
|
20231101,162800,81981640,9720,9720,9720,9720,0
|
|
20231101,162700,81981640,9720,9720,9720,9720,0
|
|
20231101,162600,81981640,9720,9720,9720,9720,0
|
|
20231101,162500,81981640,9720,9720,9720,9720,0
|
|
20231101,162400,81981640,9720,9720,9720,9720,0
|
|
20231101,162300,81981640,9720,9720,9720,9720,0
|
|
20231101,162200,81981640,9720,9720,9720,9720,0
|
|
20231101,162100,81981640,9720,9720,9720,9720,0
|
|
20231101,162000,81981640,9720,9720,9720,9720,0
|
|
20231101,161900,81981640,9720,9720,9720,9720,0
|
|
20231101,161800,81981640,9720,9720,9720,9720,0
|
|
20231101,161700,81981640,9720,9720,9720,9720,0
|
|
20231101,161600,81981640,9720,9720,9720,9720,0
|
|
20231101,161500,81981640,9720,9720,9720,9720,0
|
|
20231101,161400,81981640,9720,9720,9720,9720,0
|
|
20231101,161300,81981640,9720,9720,9720,9720,0
|
|
20231101,161200,81981640,9720,9720,9720,9720,0
|
|
20231101,161100,81981640,9720,9720,9720,9720,0
|
|
20231101,161000,81981640,9720,9720,9720,9720,0
|
|
20231101,160900,81981640,9720,9720,9720,9720,0
|
|
20231101,160800,81981640,9720,9720,9720,9720,0
|
|
20231101,160700,81981640,9720,9720,9720,9720,444
|
|
20231101,160600,81981640,9720,9720,9720,9720,0
|
|
20231101,160500,81981640,9720,9720,9720,9720,0
|
|
20231101,160400,81981640,9720,9720,9720,9720,0
|
|
20231101,160300,81981640,9720,9720,9720,9720,0
|
|
20231101,160200,81981640,9720,9720,9720,9720,0
|
|
20231101,160100,81981640,9720,9720,9720,9720,0
|
|
20231101,160000,81981640,9720,9720,9720,9720,0
|
|
20231101,155900,81981640,9720,9720,9720,9720,0
|
|
20231101,155800,81981640,9720,9720,9720,9720,0
|
|
20231101,155700,81981640,9720,9720,9720,9720,0
|
|
20231101,155600,81981640,9720,9720,9720,9720,0
|
|
20231101,155500,81981640,9720,9720,9720,9720,0
|
|
20231101,155400,81981640,9720,9720,9720,9720,0
|
|
20231101,155300,81981640,9720,9720,9720,9720,0
|
|
20231101,155200,81981640,9720,9720,9720,9720,0
|
|
20231101,155100,81981640,9720,9720,9720,9720,0
|
|
20231101,155000,81981640,9720,9720,9720,9720,0
|
|
20231101,154900,81981640,9720,9720,9720,9720,0
|
|
20231101,154800,81981640,9720,9720,9720,9720,0
|
|
20231101,154700,81981640,9720,9720,9720,9720,0
|
|
20231101,154600,81981640,9720,9720,9720,9720,0
|
|
20231101,154500,81981640,9720,9720,9720,9720,0
|
|
20231101,154400,81981640,9720,9720,9720,9720,0
|
|
20231101,154300,81981640,9720,9720,9720,9720,0
|
|
20231101,154200,81981640,9720,9720,9720,9720,0
|
|
20231101,154100,81981640,9720,9720,9720,9720,0
|
|
20231101,154000,81981640,9720,9720,9720,9720,0
|
|
20231101,153900,81981640,9720,9720,9720,9720,0
|
|
20231101,153800,81981640,9720,9720,9720,9720,0
|
|
20231101,153700,81981640,9720,9720,9720,9720,444
|
|
20231101,153600,81981640,9720,9720,9720,9720,0
|
|
20231101,153500,81981640,9720,9720,9720,9720,0
|
|
20231101,153400,81981640,9720,9720,9720,9720,0
|
|
20231101,153300,81981640,9720,9720,9720,9720,0
|
|
20231101,153200,81981640,9720,9720,9720,9720,0
|
|
20231101,153100,81981640,9720,9720,9720,9720,0
|
|
20231101,153000,81981640,9720,9720,9720,9720,444
|
|
20231101,152900,77665960,9720,9720,9720,9720,0
|
|
20231101,152800,77665960,9720,9720,9720,9720,0
|
|
20231101,152700,77665960,9720,9720,9720,9720,0
|
|
20231101,152600,77665960,9720,9720,9720,9720,0
|
|
20231101,152500,77665960,9720,9720,9720,9720,0
|
|
20231101,152400,77665960,9720,9720,9720,9720,0
|
|
20231101,152300,77665960,9720,9720,9720,9720,0
|
|
20231101,152200,77665960,9720,9720,9720,9720,0
|
|
20231101,152100,77665960,9720,9720,9720,9720,0
|
|
20231101,152000,77665960,9720,9720,9720,9720,0
|
|
20231101,151900,77665960,9720,9740,9760,9720,118
|
|
20231101,151800,76516600,9750,9750,9750,9750,0
|
|
20231101,151700,76516600,9750,9740,9750,9740,350
|
|
20231101,151600,73107590,9720,9720,9720,9720,0
|
|
20231101,151500,73107590,9720,9720,9720,9720,2
|
|
20231101,151400,73088150,9720,9720,9720,9720,1
|
|
20231101,151300,73078430,9710,9710,9710,9710,2
|
|
20231101,151200,73059010,9710,9710,9710,9710,1
|
|
20231101,151100,73049300,9710,9740,9740,9700,602
|
|
20231101,151000,67203520,9740,9740,9740,9740,1
|
|
20231101,150900,67193780,9740,9740,9740,9740,2
|
|
20231101,150800,67174300,9740,9740,9740,9740,1
|
|
20231101,150700,67164560,9740,9750,9750,9740,3
|
|
20231101,150600,67135320,9740,9740,9740,9740,1
|
|
20231101,150500,67125580,9750,9750,9750,9750,2
|
|
20231101,150400,67106080,9750,9750,9750,9750,1
|
|
20231101,150300,67096330,9750,9750,9750,9750,2
|
|
20231101,150200,67076830,9750,9750,9750,9750,1
|
|
20231101,150100,67067080,9750,9750,9750,9750,2
|
|
20231101,150000,67047580,9740,9740,9740,9740,3
|
|
20231101,145900,67018360,9780,9780,9780,9780,0
|
|
20231101,145800,67018360,9780,9780,9780,9780,0
|
|
20231101,145700,67018360,9780,9780,9780,9780,0
|
|
20231101,145600,67018360,9780,9730,9780,9700,934
|
|
20231101,145500,57950270,9790,9790,9790,9790,0
|
|
20231101,145400,57950270,9790,9750,9790,9730,503
|
|
20231101,145300,53055810,9730,9760,9760,9730,500
|
|
20231101,145200,48188800,9810,9810,9810,9810,0
|
|
20231101,145100,48188800,9810,9810,9810,9810,0
|
|
20231101,145000,48188800,9810,9810,9810,9810,0
|
|
20231101,144900,48188800,9810,9810,9810,9810,0
|
|
20231101,144800,48188800,9810,9810,9810,9810,0
|
|
20231101,144700,48188800,9810,9810,9810,9810,0
|
|
20231101,144600,48188800,9810,9810,9810,9810,0
|
|
20231101,144500,48188800,9810,9810,9810,9810,0
|
|
20231101,144400,48188800,9810,9810,9810,9810,0
|
|
20231101,144300,48188800,9810,9810,9810,9810,0
|
|
20231101,144200,48188800,9810,9810,9810,9810,0
|
|
20231101,144100,48188800,9810,9810,9810,9810,0
|
|
20231101,144000,48188800,9810,9810,9810,9810,0
|
|
20231101,143900,48188800,9810,9810,9810,9810,0
|
|
20231101,143800,48188800,9810,9810,9810,9810,0
|
|
20231101,143700,48188800,9810,9810,9810,9810,0
|
|
20231101,143600,48188800,9810,9810,9810,9810,0
|
|
20231101,143500,48188800,9810,9810,9810,9810,0
|
|
20231101,143400,48188800,9810,9810,9810,9810,0
|
|
20231101,143300,48188800,9810,9810,9810,9810,0
|
|
20231101,143200,48188800,9810,9810,9810,9810,0
|
|
20231101,143100,48188800,9810,9810,9810,9810,0
|
|
20231101,143000,48188800,9810,9810,9810,9810,0
|
|
20231101,142900,48188800,9810,9810,9810,9810,0
|
|
20231101,142800,48188800,9810,9810,9810,9810,0
|
|
20231101,142700,48188800,9810,9810,9810,9810,0
|
|
20231101,142600,48188800,9810,9810,9810,9810,0
|
|
20231101,142500,48188800,9810,9810,9810,9810,0
|
|
20231101,142400,48188800,9810,9810,9810,9810,0
|
|
20231101,142300,48188800,9810,9810,9810,9810,0
|
|
20231101,142200,48188800,9810,9810,9810,9810,0
|
|
20231101,142100,48188800,9810,9810,9810,9810,0
|
|
20231101,142000,48188800,9810,9810,9810,9810,0
|
|
20231101,141900,48188800,9810,9810,9810,9810,0
|
|
20231101,141800,48188800,9810,9810,9810,9810,1
|
|
20231101,141700,48178990,9810,9810,9810,9810,0
|
|
20231101,141600,48178990,9810,9810,9810,9810,0
|
|
20231101,141500,48178990,9810,9810,9810,9810,0
|
|
20231101,141400,48178990,9810,9810,9810,9810,0
|
|
20231101,141300,48178990,9810,9810,9810,9810,0
|
|
20231101,141200,48178990,9810,9810,9810,9810,0
|
|
20231101,141100,48178990,9810,9810,9810,9810,0
|
|
20231101,141000,48178990,9810,9810,9810,9810,0
|
|
20231101,140900,48178990,9810,9810,9810,9810,0
|
|
20231101,140800,48178990,9810,9810,9810,9810,0
|
|
20231101,140700,48178990,9810,9810,9810,9810,0
|
|
20231101,140600,48178990,9810,9810,9810,9810,0
|
|
20231101,140500,48178990,9810,9810,9810,9810,0
|
|
20231101,140400,48178990,9810,9810,9810,9810,0
|
|
20231101,140300,48178990,9810,9810,9810,9810,0
|
|
20231101,140200,48178990,9810,9810,9810,9810,0
|
|
20231101,140100,48178990,9810,9810,9810,9810,0
|
|
20231101,140000,48178990,9810,9810,9810,9810,0
|
|
20231101,135900,48178990,9810,9810,9810,9810,0
|
|
20231101,135800,48178990,9810,9810,9810,9810,0
|
|
20231101,135700,48178990,9810,9810,9810,9810,0
|
|
20231101,135600,48178990,9810,9810,9810,9810,0
|
|
20231101,135500,48178990,9810,9810,9810,9810,0
|
|
20231101,135400,48178990,9810,9810,9810,9810,0
|
|
20231101,135300,48178990,9810,9810,9810,9810,0
|
|
20231101,135200,48178990,9810,9810,9810,9810,0
|
|
20231101,135100,48178990,9810,9810,9810,9810,0
|
|
20231101,135000,48178990,9810,9810,9810,9810,0
|
|
20231101,134900,48178990,9810,9810,9810,9810,0
|
|
20231101,134800,48178990,9810,9810,9810,9810,0
|
|
20231101,134700,48178990,9810,9810,9810,9810,0
|
|
20231101,134600,48178990,9810,9810,9810,9810,0
|
|
20231101,134500,48178990,9810,9810,9810,9810,0
|
|
20231101,134400,48178990,9810,9810,9810,9810,0
|
|
20231101,134300,48178990,9810,9810,9810,9810,0
|
|
20231101,134200,48178990,9810,9810,9810,9810,0
|
|
20231101,134100,48178990,9810,9810,9810,9810,0
|
|
20231101,134000,48178990,9810,9810,9810,9810,0
|
|
20231101,133900,48178990,9810,9810,9810,9810,0
|
|
20231101,133800,48178990,9810,9810,9810,9810,0
|
|
20231101,133700,48178990,9810,9810,9810,9810,0
|
|
20231101,133600,48178990,9810,9810,9810,9810,0
|
|
20231101,133500,48178990,9810,9810,9810,9810,0
|
|
20231101,133400,48178990,9810,9810,9810,9810,0
|
|
20231101,133300,48178990,9810,9810,9810,9810,0
|
|
20231101,133200,48178990,9810,9810,9810,9810,0
|
|
20231101,133100,48178990,9810,9810,9810,9810,0
|
|
20231101,133000,48178990,9810,9810,9810,9810,0
|
|
20231101,132900,48178990,9810,9810,9810,9810,0
|
|
20231101,132800,48178990,9810,9810,9810,9810,0
|
|
20231101,132700,48178990,9810,9810,9810,9810,0
|
|
20231101,132600,48178990,9810,9810,9810,9810,0
|
|
20231101,132500,48178990,9810,9810,9810,9810,0
|
|
20231101,132400,48178990,9810,9810,9810,9810,50
|
|
20231101,132300,47688490,9810,9810,9810,9810,0
|
|
20231101,132200,47688490,9810,9810,9810,9810,0
|
|
20231101,132100,47688490,9810,9780,9810,9780,17
|
|
20231101,132000,47521910,9790,9790,9790,9790,0
|
|
20231101,131900,47521910,9790,9790,9790,9790,0
|
|
20231101,131800,47521910,9790,9780,9790,9780,100
|
|
20231101,131700,46543020,9790,9790,9790,9790,0
|
|
20231101,131600,46543020,9790,9790,9790,9790,0
|
|
20231101,131500,46543020,9790,9760,9790,9730,241
|
|
20231101,131400,44195060,9790,9790,9790,9790,0
|
|
20231101,131300,44195060,9790,9790,9790,9790,0
|
|
20231101,131200,44195060,9790,9790,9790,9790,0
|
|
20231101,131100,44195060,9790,9790,9790,9790,0
|
|
20231101,131000,44195060,9790,9790,9790,9790,0
|
|
20231101,130900,44195060,9790,9790,9790,9790,0
|
|
20231101,130800,44195060,9790,9790,9790,9790,0
|
|
20231101,130700,44195060,9790,9790,9790,9790,0
|
|
20231101,130600,44195060,9790,9790,9790,9790,0
|
|
20231101,130500,44195060,9790,9790,9790,9790,5
|
|
20231101,130400,44146110,9790,9790,9790,9790,0
|
|
20231101,130300,44146110,9790,9790,9790,9790,0
|
|
20231101,130200,44146110,9790,9790,9790,9790,0
|
|
20231101,130100,44146110,9790,9790,9790,9790,0
|
|
20231101,130000,44146110,9790,9790,9790,9790,0
|
|
20231101,125900,44146110,9790,9790,9790,9790,1
|
|
20231101,125800,44136320,9740,9740,9740,9740,0
|
|
20231101,125700,44136320,9740,9740,9740,9740,6
|
|
20231101,125600,44077880,9740,9760,9760,9740,84
|
|
20231101,125500,43259000,9760,9760,9760,9760,0
|
|
20231101,125400,43259000,9760,9760,9760,9760,0
|
|
20231101,125300,43259000,9760,9760,9760,9760,0
|
|
20231101,125200,43259000,9760,9760,9760,9760,0
|
|
20231101,125100,43259000,9760,9760,9760,9760,0
|
|
20231101,125000,43259000,9760,9760,9760,9760,0
|
|
20231101,124900,43259000,9760,9760,9760,9760,0
|
|
20231101,124800,43259000,9760,9760,9760,9760,0
|
|
20231101,124700,43259000,9760,9760,9760,9760,84
|
|
20231101,124600,42439160,9760,9760,9760,9760,0
|
|
20231101,124500,42439160,9760,9760,9760,9760,0
|
|
20231101,124400,42439160,9760,9760,9760,9760,0
|
|
20231101,124300,42439160,9760,9760,9760,9760,0
|
|
20231101,124200,42439160,9760,9760,9760,9760,0
|
|
20231101,124100,42439160,9760,9760,9760,9760,0
|
|
20231101,124000,42439160,9760,9760,9760,9760,6
|
|
20231101,123900,42380600,9760,9760,9760,9760,10
|
|
20231101,123800,42283000,9760,9760,9760,9760,0
|
|
20231101,123700,42283000,9760,9760,9760,9760,0
|
|
20231101,123600,42283000,9760,9760,9760,9760,15
|
|
20231101,123500,42136600,9760,9760,9760,9760,11
|
|
20231101,123400,42029240,9760,9760,9760,9760,10
|
|
20231101,123300,41931640,9760,9760,9760,9760,0
|
|
20231101,123200,41931640,9760,9760,9760,9760,4
|
|
20231101,123100,41892600,9750,9750,9750,9750,2
|
|
20231101,123000,41873100,9760,9760,9760,9760,0
|
|
20231101,122900,41873100,9760,9760,9760,9760,0
|
|
20231101,122800,41873100,9760,9760,9760,9760,12
|
|
20231101,122700,41755980,9760,9760,9760,9760,4
|
|
20231101,122600,41716940,9760,9760,9760,9760,0
|
|
20231101,122500,41716940,9760,9760,9760,9760,0
|
|
20231101,122400,41716940,9760,9760,9760,9760,5
|
|
20231101,122300,41668140,9760,9760,9760,9760,5
|
|
20231101,122200,41619340,9760,9760,9760,9760,1
|
|
20231101,122100,41609580,9760,9760,9760,9760,0
|
|
20231101,122000,41609580,9760,9760,9760,9760,2
|
|
20231101,121900,41590060,9750,9750,9750,9750,0
|
|
20231101,121800,41590060,9750,9750,9750,9750,0
|
|
20231101,121700,41590060,9750,9750,9750,9750,0
|
|
20231101,121600,41590060,9750,9750,9750,9750,0
|
|
20231101,121500,41590060,9750,9750,9750,9750,0
|
|
20231101,121400,41590060,9750,9750,9750,9750,0
|
|
20231101,121300,41590060,9750,9750,9750,9750,0
|
|
20231101,121200,41590060,9750,9750,9750,9750,0
|
|
20231101,121100,41590060,9750,9750,9750,9750,0
|
|
20231101,121000,41590060,9750,9750,9750,9750,0
|
|
20231101,120900,41590060,9750,9750,9750,9750,0
|
|
20231101,120800,41590060,9750,9750,9750,9750,0
|
|
20231101,120700,41590060,9750,9750,9750,9750,0
|
|
20231101,120600,41590060,9750,9750,9750,9750,0
|
|
20231101,120500,41590060,9750,9750,9750,9750,0
|
|
20231101,120400,41590060,9750,9750,9750,9750,0
|
|
20231101,120300,41590060,9750,9750,9750,9750,0
|
|
20231101,120200,41590060,9750,9750,9750,9750,0
|
|
20231101,120100,41590060,9750,9750,9750,9750,0
|
|
20231101,120000,41590060,9750,9750,9750,9750,0
|
|
20231101,115900,41590060,9750,9750,9750,9750,0
|
|
20231101,115800,41590060,9750,9750,9750,9750,80
|
|
20231101,115700,40810060,9750,9750,9750,9750,0
|
|
20231101,115600,40810060,9750,9750,9750,9750,0
|
|
20231101,115500,40810060,9750,9750,9750,9750,104
|
|
20231101,115400,39796060,9760,9760,9760,9760,0
|
|
20231101,115300,39796060,9760,9760,9760,9760,0
|
|
20231101,115200,39796060,9760,9760,9760,9760,0
|
|
20231101,115100,39796060,9760,9760,9760,9760,500
|
|
20231101,115000,34916060,9760,9760,9760,9760,0
|
|
20231101,114900,34916060,9760,9760,9760,9760,0
|
|
20231101,114800,34916060,9760,9760,9760,9760,0
|
|
20231101,114700,34916060,9760,9760,9760,9760,0
|
|
20231101,114600,34916060,9760,9760,9760,9760,0
|
|
20231101,114500,34916060,9760,9760,9760,9760,0
|
|
20231101,114400,34916060,9760,9760,9760,9760,0
|
|
20231101,114300,34916060,9760,9760,9760,9760,0
|
|
20231101,114200,34916060,9760,9760,9760,9760,1
|
|
20231101,114100,34906300,9740,9760,9760,9740,12
|
|
20231101,114000,34789370,9750,9750,9750,9750,0
|
|
20231101,113900,34789370,9750,9750,9750,9750,0
|
|
20231101,113800,34789370,9750,9750,9750,9750,0
|
|
20231101,113700,34789370,9750,9750,9750,9750,0
|
|
20231101,113600,34789370,9750,9750,9750,9750,0
|
|
20231101,113500,34789370,9750,9750,9750,9750,0
|
|
20231101,113400,34789370,9750,9750,9750,9750,0
|
|
20231101,113300,34789370,9750,9750,9750,9750,0
|
|
20231101,113200,34789370,9750,9750,9750,9750,0
|
|
20231101,113100,34789370,9750,9750,9750,9750,0
|
|
20231101,113000,34789370,9750,9750,9750,9750,0
|
|
20231101,112900,34789370,9750,9750,9750,9750,0
|
|
20231101,112800,34789370,9750,9750,9750,9750,0
|
|
20231101,112700,34789370,9750,9750,9750,9750,0
|
|
20231101,112600,34789370,9750,9750,9750,9750,6
|
|
20231101,112500,34730870,9750,9750,9750,9750,400
|
|
20231101,112400,30830870,9750,9750,9750,9750,0
|
|
20231101,112300,30830870,9750,9750,9750,9750,0
|
|
20231101,112200,30830870,9750,9750,9750,9750,0
|
|
20231101,112100,30830870,9750,9750,9750,9750,0
|
|
20231101,112000,30830870,9750,9750,9750,9750,0
|
|
20231101,111900,30830870,9750,9750,9750,9750,0
|
|
20231101,111800,30830870,9750,9750,9750,9750,0
|
|
20231101,111700,30830870,9750,9750,9750,9750,0
|
|
20231101,111600,30830870,9750,9750,9750,9750,689
|
|
20231101,111500,24113120,9750,9750,9750,9750,2
|
|
20231101,111400,24093620,9750,9750,9750,9750,0
|
|
20231101,111300,24093620,9750,9750,9750,9750,0
|
|
20231101,111200,24093620,9750,9750,9750,9750,0
|
|
20231101,111100,24093620,9750,9750,9750,9750,0
|
|
20231101,111000,24093620,9750,9750,9750,9750,11
|
|
20231101,110900,23986370,9750,9750,9750,9750,10
|
|
20231101,110800,23888870,9750,9750,9750,9750,0
|
|
20231101,110700,23888870,9750,9750,9750,9750,2
|
|
20231101,110600,23869370,9750,9750,9750,9750,0
|
|
20231101,110500,23869370,9750,9750,9750,9750,0
|
|
20231101,110400,23869370,9750,9750,9750,9750,0
|
|
20231101,110300,23869370,9750,9750,9750,9750,0
|
|
20231101,110200,23869370,9750,9750,9750,9750,0
|
|
20231101,110100,23869370,9750,9750,9750,9750,0
|
|
20231101,110000,23869370,9750,9730,9750,9730,31
|
|
20231101,105900,23567350,9740,9730,9740,9730,28
|
|
20231101,105800,23294690,9730,9730,9730,9730,0
|
|
20231101,105700,23294690,9730,9730,9730,9730,11
|
|
20231101,105600,23187660,9740,9740,9740,9740,0
|
|
20231101,105500,23187660,9740,9740,9740,9740,33
|
|
20231101,105400,22866240,9740,9740,9740,9740,7
|
|
20231101,105300,22798060,9740,9740,9740,9740,0
|
|
20231101,105200,22798060,9740,9740,9740,9740,5
|
|
20231101,105100,22749360,9740,9740,9740,9740,6
|
|
20231101,105000,22690920,9740,9740,9740,9740,0
|
|
20231101,104900,22690920,9740,9740,9740,9740,6
|
|
20231101,104800,22632480,9740,9740,9740,9740,1
|
|
20231101,104700,22622740,9740,9740,9740,9740,5
|
|
20231101,104600,22574040,9740,9740,9740,9740,6
|
|
20231101,104500,22515600,9740,9740,9740,9740,86
|
|
20231101,104400,21677960,9740,9740,9740,9740,5
|
|
20231101,104300,21629260,9740,9740,9740,9740,0
|
|
20231101,104200,21629260,9740,9740,9740,9740,6
|
|
20231101,104100,21570820,9740,9740,9740,9740,6
|
|
20231101,104000,21512380,9750,9750,9750,9750,1
|
|
20231101,103900,21502630,9740,9740,9740,9740,9
|
|
20231101,103800,21414970,9750,9750,9750,9750,1
|
|
20231101,103700,21405220,9750,9750,9750,9750,2
|
|
20231101,103600,21385720,9740,9740,9740,9740,16
|
|
20231101,103500,21229880,9750,9750,9750,9750,1
|
|
20231101,103400,21220130,9740,9740,9740,9740,0
|
|
20231101,103300,21220130,9740,9740,9740,9740,1
|
|
20231101,103200,21210390,9740,9740,9740,9740,11
|
|
20231101,103100,21103250,9740,9740,9740,9740,0
|
|
20231101,103000,21103250,9740,9740,9740,9740,1
|
|
20231101,102900,21093510,9740,9740,9740,9740,11
|
|
20231101,102800,20986370,9740,9740,9740,9740,1
|
|
20231101,102700,20976630,9740,9740,9740,9740,0
|
|
20231101,102600,20976630,9740,9740,9740,9740,11
|
|
20231101,102500,20869490,9740,9740,9740,9740,1
|
|
20231101,102400,20859750,9740,9740,9740,9740,0
|
|
20231101,102300,20859750,9740,9740,9740,9740,0
|
|
20231101,102200,20859750,9740,9740,9740,9740,12
|
|
20231101,102100,20742870,9740,9740,9740,9740,0
|
|
20231101,102000,20742870,9740,9740,9740,9740,0
|
|
20231101,101900,20742870,9740,9740,9740,9740,12
|
|
20231101,101800,20625990,9740,9740,9740,9740,0
|
|
20231101,101700,20625990,9740,9740,9740,9740,0
|
|
20231101,101600,20625990,9740,9740,9740,9740,1
|
|
20231101,101500,20616250,9740,9740,9740,9740,10
|
|
20231101,101400,20518850,9740,9740,9740,9740,6
|
|
20231101,101300,20460410,9760,9740,9760,9740,21
|
|
20231101,101200,20255470,9760,9760,9760,9760,2
|
|
20231101,101100,20235950,9800,9800,9800,9800,0
|
|
20231101,101000,20235950,9800,9740,9800,9740,51
|
|
20231101,100900,19739140,9740,9730,9740,9730,26
|
|
20231101,100800,19485960,9730,9730,9730,9730,0
|
|
20231101,100700,19485960,9730,9730,9730,9730,6
|
|
20231101,100600,19427580,9730,9730,9730,9730,0
|
|
20231101,100500,19427580,9730,9740,9740,9730,15
|
|
20231101,100400,19281530,9730,9730,9730,9730,7
|
|
20231101,100300,19213420,9740,9740,9740,9740,96
|
|
20231101,100200,18278380,9750,9740,9750,9740,6
|
|
20231101,100100,18219930,9740,9740,9740,9740,104
|
|
20231101,100000,17206970,9730,9730,9730,9730,6
|
|
20231101,095900,17148590,9730,9730,9730,9730,6
|
|
20231101,095800,17090210,9730,9730,9730,9730,0
|
|
20231101,095700,17090210,9730,9740,9740,9730,10
|
|
20231101,095600,16992870,9740,9730,9740,9730,2
|
|
20231101,095500,16973400,9730,9730,9730,9730,7
|
|
20231101,095400,16905290,9720,9720,9720,9720,251
|
|
20231101,095300,14465570,9720,9720,9720,9720,1
|
|
20231101,095200,14455850,9720,9720,9720,9720,11
|
|
20231101,095100,14348930,9720,9720,9720,9720,0
|
|
20231101,095000,14348930,9720,9720,9720,9720,1
|
|
20231101,094900,14339210,9720,9720,9720,9720,9
|
|
20231101,094800,14251730,9730,9730,9730,9730,0
|
|
20231101,094700,14251730,9730,9730,9730,9730,3
|
|
20231101,094600,14222540,9730,9730,9730,9730,0
|
|
20231101,094500,14222540,9730,9730,9730,9730,11
|
|
20231101,094400,14115510,9730,9730,9730,9730,1
|
|
20231101,094300,14105780,9740,9740,9740,9740,20
|
|
20231101,094200,13910980,9730,9730,9730,9730,5
|
|
20231101,094100,13862330,9740,9730,9740,9730,2
|
|
20231101,094000,13842860,9730,9730,9730,9730,6
|
|
20231101,093900,13784480,9730,9740,9740,9730,7
|
|
20231101,093800,13716350,9730,9730,9730,9730,1
|
|
20231101,093700,13706620,9740,9740,9740,9730,14
|
|
20231101,093600,13570310,9740,9740,9740,9740,9
|
|
20231101,093500,13482650,9730,9730,9730,9730,7
|
|
20231101,093400,13414540,9730,9730,9730,9730,5
|
|
20231101,093300,13365890,9740,9740,9740,9740,1
|
|
20231101,093200,13356150,9730,9730,9730,9730,9
|
|
20231101,093100,13268580,9740,9740,9740,9740,0
|
|
20231101,093000,13268580,9740,9740,9750,9740,14
|
|
20231101,092900,13132120,9740,9730,9740,9730,10
|
|
20231101,092800,13034760,9750,9750,9750,9750,0
|
|
20231101,092700,13034760,9750,9750,9750,9740,159
|
|
20231101,092600,11485770,9750,9750,9750,9750,1
|
|
20231101,092500,11476020,9740,9740,9740,9740,26
|
|
20231101,092400,11222780,9740,9740,9740,9740,6
|
|
20231101,092300,11164340,9800,9800,9800,9800,0
|
|
20231101,092200,11164340,9800,9800,9800,9800,0
|
|
20231101,092100,11164340,9800,9740,9800,9740,3
|
|
20231101,092000,11135010,9740,9740,9830,9730,407
|
|
20231101,091900,7168780,9740,9730,9740,9730,7
|
|
20231101,091800,7100650,9730,9730,9730,9730,1
|
|
20231101,091700,7090920,9740,9740,9740,9730,10
|
|
20231101,091600,6993570,9740,9740,9740,9740,2
|
|
20231101,091500,6974090,9730,9730,9730,9730,7
|
|
20231101,091400,6905980,9740,9730,9740,9730,8
|
|
20231101,091300,6828110,9730,9730,9730,9730,0
|
|
20231101,091200,6828110,9730,9740,9740,9730,8
|
|
20231101,091100,6750260,9730,9730,9730,9720,86
|
|
20231101,091000,5913930,9740,9740,9740,9740,96
|
|
20231101,090900,4978890,9750,9740,9750,9740,13
|
|
20231101,090800,4852200,9750,9740,9750,9740,11
|
|
20231101,090700,4745010,9750,9720,9750,9720,44
|
|
20231101,090600,4317180,9720,9730,9750,9720,7
|
|
20231101,090500,4249060,9710,9710,9710,9710,6
|
|
20231101,090400,4190800,9710,9710,9710,9710,0
|
|
20231101,090300,4190800,9710,9710,9710,9710,1
|
|
20231101,090200,4181090,9710,9710,9710,9710,14
|
|
20231101,090100,4045150,9700,9700,9750,9700,246
|
|
20231101,090000,1658760,9710,9700,9710,9700,171
|