588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184500,41013160,5540,5540,5540,5540,12
|
|
20231101,184400,41013160,5540,5540,5540,5540,0
|
|
20231101,184300,41013160,5540,5540,5540,5540,0
|
|
20231101,184200,41013160,5540,5540,5540,5540,0
|
|
20231101,184100,41013160,5540,5540,5540,5540,0
|
|
20231101,184000,41013160,5540,5540,5540,5540,0
|
|
20231101,183900,41013160,5540,5540,5540,5540,0
|
|
20231101,183800,41013160,5540,5540,5540,5540,0
|
|
20231101,183700,41013160,5540,5540,5540,5540,0
|
|
20231101,183600,41013160,5540,5540,5540,5540,0
|
|
20231101,183500,41013160,5540,5540,5540,5540,0
|
|
20231101,183400,41013160,5540,5540,5540,5540,0
|
|
20231101,183300,41013160,5540,5540,5540,5540,0
|
|
20231101,183200,41013160,5540,5540,5540,5540,0
|
|
20231101,183100,41013160,5540,5540,5540,5540,0
|
|
20231101,183000,41013160,5540,5540,5540,5540,0
|
|
20231101,182900,41013160,5540,5540,5540,5540,0
|
|
20231101,182800,41013160,5540,5540,5540,5540,0
|
|
20231101,182700,41013160,5540,5540,5540,5540,0
|
|
20231101,182600,41013160,5540,5540,5540,5540,0
|
|
20231101,182500,41013160,5540,5540,5540,5540,0
|
|
20231101,182400,41013160,5540,5540,5540,5540,0
|
|
20231101,182300,41013160,5540,5540,5540,5540,0
|
|
20231101,182200,41013160,5540,5540,5540,5540,0
|
|
20231101,182100,41013160,5540,5540,5540,5540,0
|
|
20231101,182000,41013160,5540,5540,5540,5540,0
|
|
20231101,181900,41013160,5540,5540,5540,5540,0
|
|
20231101,181800,41013160,5540,5540,5540,5540,0
|
|
20231101,181700,41013160,5540,5540,5540,5540,0
|
|
20231101,181600,41013160,5540,5540,5540,5540,0
|
|
20231101,181500,41013160,5540,5540,5540,5540,12
|
|
20231101,181400,41013160,5540,5540,5540,5540,0
|
|
20231101,181300,41013160,5540,5540,5540,5540,0
|
|
20231101,181200,41013160,5540,5540,5540,5540,0
|
|
20231101,181100,41013160,5540,5540,5540,5540,0
|
|
20231101,181000,41013160,5540,5540,5540,5540,0
|
|
20231101,180900,41013160,5540,5540,5540,5540,0
|
|
20231101,180800,41013160,5540,5540,5540,5540,0
|
|
20231101,180700,41013160,5540,5540,5540,5540,0
|
|
20231101,180600,41013160,5540,5540,5540,5540,0
|
|
20231101,180500,41013160,5540,5540,5540,5540,0
|
|
20231101,180400,41013160,5540,5540,5540,5540,0
|
|
20231101,180300,41013160,5540,5540,5540,5540,0
|
|
20231101,180200,41013160,5540,5540,5540,5540,0
|
|
20231101,180100,41013160,5540,5540,5540,5540,0
|
|
20231101,180000,41013160,5540,5540,5540,5540,0
|
|
20231101,175900,41013160,5540,5540,5540,5540,0
|
|
20231101,175800,41013160,5540,5540,5540,5540,0
|
|
20231101,175700,41013160,5540,5540,5540,5540,0
|
|
20231101,175600,41013160,5540,5540,5540,5540,0
|
|
20231101,175500,41013160,5540,5540,5540,5540,0
|
|
20231101,175400,41013160,5540,5540,5540,5540,0
|
|
20231101,175300,41013160,5540,5540,5540,5540,0
|
|
20231101,175200,41013160,5540,5540,5540,5540,0
|
|
20231101,175100,41013160,5540,5540,5540,5540,0
|
|
20231101,175000,41013160,5540,5540,5540,5540,0
|
|
20231101,174900,41013160,5540,5540,5540,5540,0
|
|
20231101,174800,41013160,5540,5540,5540,5540,0
|
|
20231101,174700,41013160,5540,5540,5540,5540,0
|
|
20231101,174600,41013160,5540,5540,5540,5540,0
|
|
20231101,174500,41013160,5540,5540,5540,5540,12
|
|
20231101,174400,41013160,5540,5540,5540,5540,0
|
|
20231101,174300,41013160,5540,5540,5540,5540,0
|
|
20231101,174200,41013160,5540,5540,5540,5540,0
|
|
20231101,174100,41013160,5540,5540,5540,5540,0
|
|
20231101,174000,41013160,5540,5540,5540,5540,0
|
|
20231101,173900,41013160,5540,5540,5540,5540,0
|
|
20231101,173800,41013160,5540,5540,5540,5540,0
|
|
20231101,173700,41013160,5540,5540,5540,5540,0
|
|
20231101,173600,41013160,5540,5540,5540,5540,0
|
|
20231101,173500,41013160,5540,5540,5540,5540,0
|
|
20231101,173400,41013160,5540,5540,5540,5540,0
|
|
20231101,173300,41013160,5540,5540,5540,5540,0
|
|
20231101,173200,41013160,5540,5540,5540,5540,0
|
|
20231101,173100,41013160,5540,5540,5540,5540,0
|
|
20231101,173000,41013160,5540,5540,5540,5540,0
|
|
20231101,172900,41013160,5540,5540,5540,5540,0
|
|
20231101,172800,41013160,5540,5540,5540,5540,0
|
|
20231101,172700,41013160,5540,5540,5540,5540,0
|
|
20231101,172600,41013160,5540,5540,5540,5540,0
|
|
20231101,172500,41013160,5540,5540,5540,5540,0
|
|
20231101,172400,41013160,5540,5540,5540,5540,0
|
|
20231101,172300,41013160,5540,5540,5540,5540,0
|
|
20231101,172200,41013160,5540,5540,5540,5540,0
|
|
20231101,172100,41013160,5540,5540,5540,5540,0
|
|
20231101,172000,41013160,5540,5540,5540,5540,0
|
|
20231101,171900,41013160,5540,5540,5540,5540,0
|
|
20231101,171800,41013160,5540,5540,5540,5540,0
|
|
20231101,171700,41013160,5540,5540,5540,5540,0
|
|
20231101,171600,41013160,5540,5540,5540,5540,0
|
|
20231101,171500,41013160,5540,5540,5540,5540,12
|
|
20231101,171400,41013160,5540,5540,5540,5540,0
|
|
20231101,171300,41013160,5540,5540,5540,5540,0
|
|
20231101,171200,41013160,5540,5540,5540,5540,0
|
|
20231101,171100,41013160,5540,5540,5540,5540,0
|
|
20231101,171000,41013160,5540,5540,5540,5540,0
|
|
20231101,170900,41013160,5540,5540,5540,5540,0
|
|
20231101,170800,41013160,5540,5540,5540,5540,0
|
|
20231101,170700,41013160,5540,5540,5540,5540,0
|
|
20231101,170600,41013160,5540,5540,5540,5540,0
|
|
20231101,170500,41013160,5540,5540,5540,5540,0
|
|
20231101,170400,41013160,5540,5540,5540,5540,0
|
|
20231101,170300,41013160,5540,5540,5540,5540,0
|
|
20231101,170200,41013160,5540,5540,5540,5540,0
|
|
20231101,170100,41013160,5540,5540,5540,5540,0
|
|
20231101,170000,41013160,5540,5540,5540,5540,0
|
|
20231101,165900,41013160,5540,5540,5540,5540,0
|
|
20231101,165800,41013160,5540,5540,5540,5540,0
|
|
20231101,165700,41013160,5540,5540,5540,5540,0
|
|
20231101,165600,41013160,5540,5540,5540,5540,0
|
|
20231101,165500,41013160,5540,5540,5540,5540,0
|
|
20231101,165400,41013160,5540,5540,5540,5540,0
|
|
20231101,165300,41013160,5540,5540,5540,5540,0
|
|
20231101,165200,41013160,5540,5540,5540,5540,0
|
|
20231101,165100,41013160,5540,5540,5540,5540,0
|
|
20231101,165000,41013160,5540,5540,5540,5540,0
|
|
20231101,164900,41013160,5540,5540,5540,5540,0
|
|
20231101,164800,41013160,5540,5540,5540,5540,0
|
|
20231101,164700,41013160,5540,5540,5540,5540,0
|
|
20231101,164600,41013160,5540,5540,5540,5540,0
|
|
20231101,164500,41013160,5540,5540,5540,5540,12
|
|
20231101,164400,41013160,5540,5540,5540,5540,0
|
|
20231101,164300,41013160,5540,5540,5540,5540,0
|
|
20231101,164200,41013160,5540,5540,5540,5540,0
|
|
20231101,164100,41013160,5540,5540,5540,5540,0
|
|
20231101,164000,41013160,5540,5540,5540,5540,0
|
|
20231101,163900,41013160,5540,5540,5540,5540,0
|
|
20231101,163800,41013160,5540,5540,5540,5540,0
|
|
20231101,163700,41013160,5540,5540,5540,5540,0
|
|
20231101,163600,41013160,5540,5540,5540,5540,0
|
|
20231101,163500,41013160,5540,5540,5540,5540,0
|
|
20231101,163400,41013160,5540,5540,5540,5540,0
|
|
20231101,163300,41013160,5540,5540,5540,5540,0
|
|
20231101,163200,41013160,5540,5540,5540,5540,0
|
|
20231101,163100,41013160,5540,5540,5540,5540,0
|
|
20231101,163000,41013160,5540,5540,5540,5540,0
|
|
20231101,162900,41013160,5540,5540,5540,5540,0
|
|
20231101,162800,41013160,5540,5540,5540,5540,0
|
|
20231101,162700,41013160,5540,5540,5540,5540,0
|
|
20231101,162600,41013160,5540,5540,5540,5540,0
|
|
20231101,162500,41013160,5540,5540,5540,5540,0
|
|
20231101,162400,41013160,5540,5540,5540,5540,0
|
|
20231101,162300,41013160,5540,5540,5540,5540,0
|
|
20231101,162200,41013160,5540,5540,5540,5540,0
|
|
20231101,162100,41013160,5540,5540,5540,5540,0
|
|
20231101,162000,41013160,5540,5540,5540,5540,0
|
|
20231101,161900,41013160,5540,5540,5540,5540,0
|
|
20231101,161800,41013160,5540,5540,5540,5540,0
|
|
20231101,161700,41013160,5540,5540,5540,5540,0
|
|
20231101,161600,41013160,5540,5540,5540,5540,0
|
|
20231101,161500,41013160,5540,5540,5540,5540,12
|
|
20231101,161400,41013160,5540,5540,5540,5540,0
|
|
20231101,161300,41013160,5540,5540,5540,5540,0
|
|
20231101,161200,41013160,5540,5540,5540,5540,0
|
|
20231101,161100,41013160,5540,5540,5540,5540,0
|
|
20231101,161000,41013160,5540,5540,5540,5540,0
|
|
20231101,160900,41013160,5540,5540,5540,5540,0
|
|
20231101,160800,41013160,5540,5540,5540,5540,0
|
|
20231101,160700,41013160,5540,5540,5540,5540,0
|
|
20231101,160600,41013160,5540,5540,5540,5540,0
|
|
20231101,160500,41013160,5540,5540,5540,5540,0
|
|
20231101,160400,41013160,5540,5540,5540,5540,0
|
|
20231101,160300,41013160,5540,5540,5540,5540,0
|
|
20231101,160200,41013160,5540,5540,5540,5540,0
|
|
20231101,160100,41013160,5540,5540,5540,5540,0
|
|
20231101,160000,41013160,5540,5540,5540,5540,0
|
|
20231101,155900,41013160,5540,5540,5540,5540,0
|
|
20231101,155800,41013160,5540,5540,5540,5540,0
|
|
20231101,155700,41013160,5540,5540,5540,5540,0
|
|
20231101,155600,41013160,5540,5540,5540,5540,0
|
|
20231101,155500,41013160,5540,5540,5540,5540,0
|
|
20231101,155400,41013160,5540,5540,5540,5540,0
|
|
20231101,155300,41013160,5540,5540,5540,5540,0
|
|
20231101,155200,41013160,5540,5540,5540,5540,0
|
|
20231101,155100,41013160,5540,5540,5540,5540,0
|
|
20231101,155000,41013160,5540,5540,5540,5540,0
|
|
20231101,154900,41013160,5540,5540,5540,5540,0
|
|
20231101,154800,41013160,5540,5540,5540,5540,0
|
|
20231101,154700,41013160,5540,5540,5540,5540,0
|
|
20231101,154600,41013160,5540,5540,5540,5540,0
|
|
20231101,154500,41013160,5540,5540,5540,5540,12
|
|
20231101,154400,41013160,5540,5540,5540,5540,0
|
|
20231101,154300,41013160,5540,5540,5540,5540,0
|
|
20231101,154200,41013160,5540,5540,5540,5540,0
|
|
20231101,154100,41013160,5540,5540,5540,5540,0
|
|
20231101,154000,41013160,5540,5540,5540,5540,0
|
|
20231101,153900,41013160,5540,5540,5540,5540,0
|
|
20231101,153800,41013160,5540,5540,5540,5540,0
|
|
20231101,153700,41013160,5540,5540,5540,5540,0
|
|
20231101,153600,41013160,5540,5540,5540,5540,0
|
|
20231101,153500,41013160,5540,5540,5540,5540,0
|
|
20231101,153400,41013160,5540,5540,5540,5540,0
|
|
20231101,153300,41013160,5540,5540,5540,5540,0
|
|
20231101,153200,41013160,5540,5540,5540,5540,0
|
|
20231101,153100,41013160,5540,5540,5540,5540,0
|
|
20231101,153000,41013160,5540,5540,5540,5540,12
|
|
20231101,152900,40946680,5530,5530,5530,5530,0
|
|
20231101,152800,40946680,5530,5530,5530,5530,0
|
|
20231101,152700,40946680,5530,5530,5530,5530,0
|
|
20231101,152600,40946680,5530,5530,5530,5530,0
|
|
20231101,152500,40946680,5530,5530,5530,5530,0
|
|
20231101,152400,40946680,5530,5530,5530,5530,0
|
|
20231101,152300,40946680,5530,5530,5530,5530,0
|
|
20231101,152200,40946680,5530,5530,5530,5530,0
|
|
20231101,152100,40946680,5530,5530,5530,5530,0
|
|
20231101,152000,40946680,5530,5530,5530,5530,0
|
|
20231101,151900,40946680,5530,5530,5530,5530,0
|
|
20231101,151800,40946680,5530,5530,5530,5530,0
|
|
20231101,151700,40946680,5530,5530,5530,5530,1
|
|
20231101,151600,40941150,5540,5540,5540,5540,0
|
|
20231101,151500,40941150,5540,5540,5540,5540,0
|
|
20231101,151400,40941150,5540,5540,5540,5540,0
|
|
20231101,151300,40941150,5540,5540,5540,5540,0
|
|
20231101,151200,40941150,5540,5540,5540,5540,0
|
|
20231101,151100,40941150,5540,5540,5540,5540,0
|
|
20231101,151000,40941150,5540,5540,5540,5540,148
|
|
20231101,150900,40121230,5530,5530,5530,5530,0
|
|
20231101,150800,40121230,5530,5530,5530,5530,0
|
|
20231101,150700,40121230,5530,5530,5530,5530,0
|
|
20231101,150600,40121230,5530,5530,5530,5530,0
|
|
20231101,150500,40121230,5530,5530,5530,5530,0
|
|
20231101,150400,40121230,5530,5530,5530,5530,0
|
|
20231101,150300,40121230,5530,5530,5530,5530,0
|
|
20231101,150200,40121230,5530,5530,5530,5530,0
|
|
20231101,150100,40121230,5530,5530,5530,5530,0
|
|
20231101,150000,40121230,5530,5530,5530,5530,0
|
|
20231101,145900,40121230,5530,5530,5530,5530,1
|
|
20231101,145800,40115700,5530,5530,5530,5530,0
|
|
20231101,145700,40115700,5530,5530,5530,5530,0
|
|
20231101,145600,40115700,5530,5530,5530,5530,0
|
|
20231101,145500,40115700,5530,5530,5530,5530,0
|
|
20231101,145400,40115700,5530,5530,5530,5530,0
|
|
20231101,145300,40115700,5530,5530,5530,5530,0
|
|
20231101,145200,40115700,5530,5530,5530,5530,0
|
|
20231101,145100,40115700,5530,5530,5530,5530,0
|
|
20231101,145000,40115700,5530,5530,5530,5530,0
|
|
20231101,144900,40115700,5530,5540,5540,5530,1020
|
|
20231101,144800,34465030,5550,5550,5550,5550,0
|
|
20231101,144700,34465030,5550,5550,5550,5550,0
|
|
20231101,144600,34465030,5550,5550,5550,5550,0
|
|
20231101,144500,34465030,5550,5550,5550,5550,18
|
|
20231101,144400,34365130,5540,5540,5540,5540,0
|
|
20231101,144300,34365130,5540,5540,5540,5540,0
|
|
20231101,144200,34365130,5540,5540,5540,5540,0
|
|
20231101,144100,34365130,5540,5540,5540,5540,0
|
|
20231101,144000,34365130,5540,5540,5540,5540,0
|
|
20231101,143900,34365130,5540,5540,5540,5540,2
|
|
20231101,143800,34354050,5540,5540,5540,5540,0
|
|
20231101,143700,34354050,5540,5540,5540,5540,0
|
|
20231101,143600,34354050,5540,5540,5540,5540,0
|
|
20231101,143500,34354050,5540,5530,5540,5530,202
|
|
20231101,143400,33236870,5530,5530,5530,5530,0
|
|
20231101,143300,33236870,5530,5510,5530,5510,8
|
|
20231101,143200,33192710,5500,5500,5500,5500,0
|
|
20231101,143100,33192710,5500,5500,5500,5500,0
|
|
20231101,143000,33192710,5500,5500,5500,5500,0
|
|
20231101,142900,33192710,5500,5500,5500,5500,0
|
|
20231101,142800,33192710,5500,5500,5500,5500,0
|
|
20231101,142700,33192710,5500,5500,5500,5500,0
|
|
20231101,142600,33192710,5500,5500,5500,5500,0
|
|
20231101,142500,33192710,5500,5500,5500,5500,0
|
|
20231101,142400,33192710,5500,5500,5500,5500,0
|
|
20231101,142300,33192710,5500,5500,5500,5500,0
|
|
20231101,142200,33192710,5500,5500,5500,5500,190
|
|
20231101,142100,32147710,5480,5480,5480,5480,0
|
|
20231101,142000,32147710,5480,5480,5480,5480,3
|
|
20231101,141900,32131270,5490,5490,5490,5490,0
|
|
20231101,141800,32131270,5490,5490,5490,5490,36
|
|
20231101,141700,31933630,5480,5480,5480,5480,0
|
|
20231101,141600,31933630,5480,5480,5480,5480,0
|
|
20231101,141500,31933630,5480,5480,5480,5480,0
|
|
20231101,141400,31933630,5480,5480,5480,5480,0
|
|
20231101,141300,31933630,5480,5480,5480,5480,9
|
|
20231101,141200,31884310,5480,5480,5480,5480,0
|
|
20231101,141100,31884310,5480,5480,5480,5480,0
|
|
20231101,141000,31884310,5480,5490,5490,5480,32
|
|
20231101,140900,31708930,5490,5490,5490,5490,0
|
|
20231101,140800,31708930,5490,5490,5490,5490,0
|
|
20231101,140700,31708930,5490,5490,5490,5490,0
|
|
20231101,140600,31708930,5490,5490,5490,5490,0
|
|
20231101,140500,31708930,5490,5490,5490,5490,441
|
|
20231101,140400,29287840,5490,5490,5490,5490,0
|
|
20231101,140300,29287840,5490,5490,5490,5490,0
|
|
20231101,140200,29287840,5490,5490,5490,5490,0
|
|
20231101,140100,29287840,5490,5490,5490,5490,0
|
|
20231101,140000,29287840,5490,5490,5490,5490,0
|
|
20231101,135900,29287840,5490,5490,5490,5490,20
|
|
20231101,135800,29178040,5500,5500,5500,5500,0
|
|
20231101,135700,29178040,5500,5500,5500,5500,3
|
|
20231101,135600,29161540,5500,5500,5500,5500,0
|
|
20231101,135500,29161540,5500,5500,5500,5500,545
|
|
20231101,135400,26164040,5500,5500,5500,5500,15
|
|
20231101,135300,26081540,5490,5490,5490,5490,0
|
|
20231101,135200,26081540,5490,5490,5490,5490,0
|
|
20231101,135100,26081540,5490,5490,5490,5490,0
|
|
20231101,135000,26081540,5490,5490,5490,5490,132
|
|
20231101,134900,25356860,5490,5490,5490,5490,0
|
|
20231101,134800,25356860,5490,5490,5490,5490,0
|
|
20231101,134700,25356860,5490,5490,5490,5490,0
|
|
20231101,134600,25356860,5490,5490,5490,5490,0
|
|
20231101,134500,25356860,5490,5490,5490,5490,1
|
|
20231101,134400,25351370,5490,5490,5490,5490,0
|
|
20231101,134300,25351370,5490,5490,5490,5490,0
|
|
20231101,134200,25351370,5490,5490,5490,5490,0
|
|
20231101,134100,25351370,5490,5490,5490,5490,0
|
|
20231101,134000,25351370,5490,5490,5490,5490,0
|
|
20231101,133900,25351370,5490,5490,5490,5490,0
|
|
20231101,133800,25351370,5490,5490,5490,5490,1
|
|
20231101,133700,25345880,5490,5490,5490,5490,0
|
|
20231101,133600,25345880,5490,5490,5490,5490,0
|
|
20231101,133500,25345880,5490,5490,5490,5490,0
|
|
20231101,133400,25345880,5490,5490,5490,5490,10
|
|
20231101,133300,25290980,5490,5490,5490,5490,0
|
|
20231101,133200,25290980,5490,5490,5490,5490,1
|
|
20231101,133100,25285490,5490,5490,5490,5490,0
|
|
20231101,133000,25285490,5490,5490,5490,5490,0
|
|
20231101,132900,25285490,5490,5490,5490,5490,0
|
|
20231101,132800,25285490,5490,5490,5490,5490,0
|
|
20231101,132700,25285490,5490,5490,5490,5490,78
|
|
20231101,132600,24857270,5500,5500,5500,5500,0
|
|
20231101,132500,24857270,5500,5500,5500,5500,0
|
|
20231101,132400,24857270,5500,5500,5500,5500,0
|
|
20231101,132300,24857270,5500,5500,5500,5500,0
|
|
20231101,132200,24857270,5500,5500,5500,5500,1
|
|
20231101,132100,24851770,5500,5500,5500,5500,0
|
|
20231101,132000,24851770,5500,5500,5500,5500,0
|
|
20231101,131900,24851770,5500,5500,5500,5500,0
|
|
20231101,131800,24851770,5500,5500,5500,5500,0
|
|
20231101,131700,24851770,5500,5500,5500,5500,0
|
|
20231101,131600,24851770,5500,5500,5500,5500,0
|
|
20231101,131500,24851770,5500,5500,5500,5500,0
|
|
20231101,131400,24851770,5500,5500,5500,5500,7
|
|
20231101,131300,24813270,5490,5490,5490,5490,0
|
|
20231101,131200,24813270,5490,5490,5490,5490,0
|
|
20231101,131100,24813270,5490,5490,5490,5490,200
|
|
20231101,131000,23715270,5490,5490,5490,5490,26
|
|
20231101,130900,23572530,5490,5490,5490,5490,0
|
|
20231101,130800,23572530,5490,5490,5490,5490,0
|
|
20231101,130700,23572530,5490,5490,5490,5490,0
|
|
20231101,130600,23572530,5490,5490,5490,5490,116
|
|
20231101,130500,22935690,5490,5490,5490,5490,13
|
|
20231101,130400,22864320,5490,5490,5490,5490,615
|
|
20231101,130300,19487970,5490,5490,5490,5490,0
|
|
20231101,130200,19487970,5490,5490,5490,5490,8
|
|
20231101,130100,19444050,5480,5480,5480,5480,0
|
|
20231101,130000,19444050,5480,5480,5480,5480,0
|
|
20231101,125900,19444050,5480,5480,5480,5480,0
|
|
20231101,125800,19444050,5480,5480,5480,5480,0
|
|
20231101,125700,19444050,5480,5480,5480,5480,0
|
|
20231101,125600,19444050,5480,5480,5480,5480,0
|
|
20231101,125500,19444050,5480,5480,5480,5480,0
|
|
20231101,125400,19444050,5480,5480,5480,5480,0
|
|
20231101,125300,19444050,5480,5480,5480,5480,17
|
|
20231101,125200,19350890,5500,5500,5500,5500,0
|
|
20231101,125100,19350890,5500,5500,5500,5500,17
|
|
20231101,125000,19257390,5500,5500,5500,5500,0
|
|
20231101,124900,19257390,5500,5500,5500,5500,0
|
|
20231101,124800,19257390,5500,5500,5500,5500,0
|
|
20231101,124700,19257390,5500,5500,5500,5500,0
|
|
20231101,124600,19257390,5500,5500,5500,5500,0
|
|
20231101,124500,19257390,5500,5500,5500,5500,144
|
|
20231101,124400,18465390,5490,5490,5490,5490,12
|
|
20231101,124300,18399510,5490,5490,5490,5490,0
|
|
20231101,124200,18399510,5490,5490,5490,5490,0
|
|
20231101,124100,18399510,5490,5490,5490,5490,0
|
|
20231101,124000,18399510,5490,5490,5490,5490,0
|
|
20231101,123900,18399510,5490,5490,5490,5490,0
|
|
20231101,123800,18399510,5490,5490,5490,5490,0
|
|
20231101,123700,18399510,5490,5490,5490,5490,0
|
|
20231101,123600,18399510,5490,5490,5490,5490,1
|
|
20231101,123500,18394020,5490,5490,5490,5490,0
|
|
20231101,123400,18394020,5490,5490,5490,5490,0
|
|
20231101,123300,18394020,5490,5490,5490,5490,0
|
|
20231101,123200,18394020,5490,5490,5490,5490,0
|
|
20231101,123100,18394020,5490,5490,5490,5490,0
|
|
20231101,123000,18394020,5490,5490,5490,5490,18
|
|
20231101,122900,18295200,5490,5490,5490,5490,0
|
|
20231101,122800,18295200,5490,5490,5490,5490,0
|
|
20231101,122700,18295200,5490,5490,5490,5490,0
|
|
20231101,122600,18295200,5490,5490,5490,5490,0
|
|
20231101,122500,18295200,5490,5490,5490,5490,0
|
|
20231101,122400,18295200,5490,5490,5490,5490,0
|
|
20231101,122300,18295200,5490,5490,5490,5490,0
|
|
20231101,122200,18295200,5490,5490,5490,5490,0
|
|
20231101,122100,18295200,5490,5490,5490,5490,0
|
|
20231101,122000,18295200,5490,5490,5490,5490,0
|
|
20231101,121900,18295200,5490,5490,5490,5490,18
|
|
20231101,121800,18196380,5480,5480,5480,5480,0
|
|
20231101,121700,18196380,5480,5480,5480,5480,0
|
|
20231101,121600,18196380,5480,5480,5480,5480,0
|
|
20231101,121500,18196380,5480,5480,5480,5480,0
|
|
20231101,121400,18196380,5480,5480,5480,5480,0
|
|
20231101,121300,18196380,5480,5480,5480,5480,0
|
|
20231101,121200,18196380,5480,5480,5480,5480,0
|
|
20231101,121100,18196380,5480,5480,5480,5480,0
|
|
20231101,121000,18196380,5480,5480,5480,5480,26
|
|
20231101,120900,18053900,5490,5490,5490,5490,0
|
|
20231101,120800,18053900,5490,5490,5490,5490,0
|
|
20231101,120700,18053900,5490,5490,5490,5490,0
|
|
20231101,120600,18053900,5490,5490,5490,5490,0
|
|
20231101,120500,18053900,5490,5490,5490,5490,0
|
|
20231101,120400,18053900,5490,5490,5490,5490,0
|
|
20231101,120300,18053900,5490,5490,5490,5490,0
|
|
20231101,120200,18053900,5490,5490,5490,5490,0
|
|
20231101,120100,18053900,5490,5490,5490,5490,0
|
|
20231101,120000,18053900,5490,5490,5490,5490,4
|
|
20231101,115900,18031940,5490,5490,5490,5490,0
|
|
20231101,115800,18031940,5490,5490,5490,5490,0
|
|
20231101,115700,18031940,5490,5490,5490,5490,0
|
|
20231101,115600,18031940,5490,5490,5490,5490,0
|
|
20231101,115500,18031940,5490,5490,5490,5490,0
|
|
20231101,115400,18031940,5490,5490,5490,5490,0
|
|
20231101,115300,18031940,5490,5490,5490,5490,0
|
|
20231101,115200,18031940,5490,5490,5490,5490,0
|
|
20231101,115100,18031940,5490,5490,5490,5490,0
|
|
20231101,115000,18031940,5490,5490,5490,5490,0
|
|
20231101,114900,18031940,5490,5490,5490,5490,0
|
|
20231101,114800,18031940,5490,5490,5490,5490,0
|
|
20231101,114700,18031940,5490,5490,5490,5490,0
|
|
20231101,114600,18031940,5490,5490,5490,5490,0
|
|
20231101,114500,18031940,5490,5490,5490,5490,0
|
|
20231101,114400,18031940,5490,5490,5490,5490,0
|
|
20231101,114300,18031940,5490,5490,5490,5490,0
|
|
20231101,114200,18031940,5490,5490,5490,5490,0
|
|
20231101,114100,18031940,5490,5490,5490,5490,0
|
|
20231101,114000,18031940,5490,5490,5490,5490,0
|
|
20231101,113900,18031940,5490,5490,5490,5490,0
|
|
20231101,113800,18031940,5490,5490,5490,5490,0
|
|
20231101,113700,18031940,5490,5490,5490,5490,15
|
|
20231101,113600,17949590,5490,5490,5490,5490,0
|
|
20231101,113500,17949590,5490,5490,5490,5490,0
|
|
20231101,113400,17949590,5490,5490,5490,5490,0
|
|
20231101,113300,17949590,5490,5490,5490,5490,0
|
|
20231101,113200,17949590,5490,5490,5490,5490,0
|
|
20231101,113100,17949590,5490,5490,5490,5490,0
|
|
20231101,113000,17949590,5490,5490,5490,5490,0
|
|
20231101,112900,17949590,5490,5490,5490,5490,0
|
|
20231101,112800,17949590,5490,5490,5490,5490,0
|
|
20231101,112700,17949590,5490,5490,5490,5490,0
|
|
20231101,112600,17949590,5490,5490,5490,5490,0
|
|
20231101,112500,17949590,5490,5490,5490,5490,0
|
|
20231101,112400,17949590,5490,5490,5490,5490,0
|
|
20231101,112300,17949590,5490,5490,5490,5490,0
|
|
20231101,112200,17949590,5490,5490,5490,5490,0
|
|
20231101,112100,17949590,5490,5490,5490,5490,0
|
|
20231101,112000,17949590,5490,5480,5490,5480,298
|
|
20231101,111900,16315650,5470,5470,5470,5470,0
|
|
20231101,111800,16315650,5470,5470,5470,5470,0
|
|
20231101,111700,16315650,5470,5470,5470,5470,0
|
|
20231101,111600,16315650,5470,5470,5470,5470,0
|
|
20231101,111500,16315650,5470,5470,5470,5470,0
|
|
20231101,111400,16315650,5470,5470,5470,5470,0
|
|
20231101,111300,16315650,5470,5470,5470,5470,0
|
|
20231101,111200,16315650,5470,5470,5470,5470,0
|
|
20231101,111100,16315650,5470,5470,5470,5470,0
|
|
20231101,111000,16315650,5470,5470,5470,5470,26
|
|
20231101,110900,16173430,5470,5470,5470,5470,0
|
|
20231101,110800,16173430,5470,5470,5470,5470,0
|
|
20231101,110700,16173430,5470,5470,5470,5470,12
|
|
20231101,110600,16107790,5460,5460,5460,5460,0
|
|
20231101,110500,16107790,5460,5460,5460,5460,0
|
|
20231101,110400,16107790,5460,5460,5460,5460,0
|
|
20231101,110300,16107790,5460,5460,5460,5460,0
|
|
20231101,110200,16107790,5460,5460,5460,5460,0
|
|
20231101,110100,16107790,5460,5460,5460,5460,0
|
|
20231101,110000,16107790,5460,5460,5460,5460,0
|
|
20231101,105900,16107790,5460,5460,5460,5460,0
|
|
20231101,105800,16107790,5460,5460,5460,5460,0
|
|
20231101,105700,16107790,5460,5460,5460,5460,0
|
|
20231101,105600,16107790,5460,5460,5460,5460,10
|
|
20231101,105500,16053190,5460,5460,5460,5460,0
|
|
20231101,105400,16053190,5460,5460,5460,5460,0
|
|
20231101,105300,16053190,5460,5460,5460,5460,0
|
|
20231101,105200,16053190,5460,5460,5460,5460,0
|
|
20231101,105100,16053190,5460,5460,5460,5460,0
|
|
20231101,105000,16053190,5460,5460,5460,5460,0
|
|
20231101,104900,16053190,5460,5460,5460,5460,5
|
|
20231101,104800,16025890,5460,5460,5460,5460,0
|
|
20231101,104700,16025890,5460,5460,5460,5460,0
|
|
20231101,104600,16025890,5460,5460,5460,5460,0
|
|
20231101,104500,16025890,5460,5460,5460,5460,0
|
|
20231101,104400,16025890,5460,5460,5460,5460,0
|
|
20231101,104300,16025890,5460,5460,5460,5460,0
|
|
20231101,104200,16025890,5460,5460,5460,5460,0
|
|
20231101,104100,16025890,5460,5460,5460,5460,0
|
|
20231101,104000,16025890,5460,5460,5460,5460,0
|
|
20231101,103900,16025890,5460,5460,5460,5460,0
|
|
20231101,103800,16025890,5460,5460,5460,5460,0
|
|
20231101,103700,16025890,5460,5460,5460,5460,0
|
|
20231101,103600,16025890,5460,5460,5460,5460,1
|
|
20231101,103500,16020430,5460,5460,5460,5460,0
|
|
20231101,103400,16020430,5460,5460,5460,5460,0
|
|
20231101,103300,16020430,5460,5460,5460,5460,0
|
|
20231101,103200,16020430,5460,5460,5460,5460,0
|
|
20231101,103100,16020430,5460,5460,5460,5460,0
|
|
20231101,103000,16020430,5460,5460,5460,5460,1
|
|
20231101,102900,16014970,5460,5460,5460,5460,0
|
|
20231101,102800,16014970,5460,5460,5460,5460,0
|
|
20231101,102700,16014970,5460,5460,5460,5460,0
|
|
20231101,102600,16014970,5460,5460,5460,5460,0
|
|
20231101,102500,16014970,5460,5460,5460,5460,0
|
|
20231101,102400,16014970,5460,5460,5460,5460,0
|
|
20231101,102300,16014970,5460,5460,5460,5460,0
|
|
20231101,102200,16014970,5460,5460,5460,5460,0
|
|
20231101,102100,16014970,5460,5460,5460,5460,1
|
|
20231101,102000,16009510,5490,5490,5490,5490,0
|
|
20231101,101900,16009510,5490,5490,5490,5490,0
|
|
20231101,101800,16009510,5490,5490,5490,5490,0
|
|
20231101,101700,16009510,5490,5490,5490,5490,0
|
|
20231101,101600,16009510,5490,5490,5490,5490,0
|
|
20231101,101500,16009510,5490,5450,5490,5450,5
|
|
20231101,101400,15982140,5430,5440,5440,5430,957
|
|
20231101,101300,10783800,5440,5440,5440,5440,175
|
|
20231101,101200,9831800,5450,5450,5450,5450,4
|
|
20231101,101100,9810000,5460,5460,5460,5460,7
|
|
20231101,101000,9771780,5450,5480,5480,5450,695
|
|
20231101,100900,5980250,5490,5490,5490,5490,244
|
|
20231101,100800,4640690,5500,5500,5500,5500,0
|
|
20231101,100700,4640690,5500,5500,5500,5500,0
|
|
20231101,100600,4640690,5500,5500,5500,5500,0
|
|
20231101,100500,4640690,5500,5500,5500,5500,0
|
|
20231101,100400,4640690,5500,5500,5500,5500,0
|
|
20231101,100300,4640690,5500,5500,5500,5500,0
|
|
20231101,100200,4640690,5500,5500,5500,5500,0
|
|
20231101,100100,4640690,5500,5500,5500,5500,0
|
|
20231101,100000,4640690,5500,5500,5500,5500,0
|
|
20231101,095900,4640690,5500,5500,5500,5500,0
|
|
20231101,095800,4640690,5500,5500,5500,5500,36
|
|
20231101,095700,4442690,5500,5500,5500,5500,50
|
|
20231101,095600,4167690,5510,5510,5510,5510,0
|
|
20231101,095500,4167690,5510,5510,5510,5510,0
|
|
20231101,095400,4167690,5510,5510,5510,5510,0
|
|
20231101,095300,4167690,5510,5510,5510,5510,0
|
|
20231101,095200,4167690,5510,5510,5510,5510,0
|
|
20231101,095100,4167690,5510,5510,5510,5510,0
|
|
20231101,095000,4167690,5510,5510,5510,5510,20
|
|
20231101,094900,4057490,5520,5530,5530,5520,19
|
|
20231101,094800,3952540,5530,5530,5530,5530,15
|
|
20231101,094700,3869590,5530,5530,5530,5530,1
|
|
20231101,094600,3864060,5530,5530,5530,5530,11
|
|
20231101,094500,3803230,5510,5510,5510,5510,70
|
|
20231101,094400,3417530,5520,5520,5520,5520,8
|
|
20231101,094300,3373370,5520,5520,5520,5520,0
|
|
20231101,094200,3373370,5520,5520,5520,5520,0
|
|
20231101,094100,3373370,5520,5520,5520,5520,18
|
|
20231101,094000,3274010,5530,5530,5530,5530,1
|
|
20231101,093900,3268480,5520,5520,5520,5520,0
|
|
20231101,093800,3268480,5520,5520,5520,5520,0
|
|
20231101,093700,3268480,5520,5520,5520,5520,0
|
|
20231101,093600,3268480,5520,5530,5530,5520,4
|
|
20231101,093500,3246380,5520,5520,5520,5520,0
|
|
20231101,093400,3246380,5520,5520,5520,5520,0
|
|
20231101,093300,3246380,5520,5520,5520,5520,0
|
|
20231101,093200,3246380,5520,5520,5520,5520,3
|
|
20231101,093100,3229820,5520,5520,5520,5520,40
|
|
20231101,093000,3009020,5520,5520,5520,5520,0
|
|
20231101,092900,3009020,5520,5520,5520,5520,184
|
|
20231101,092800,1993340,5520,5520,5520,5520,0
|
|
20231101,092700,1993340,5520,5520,5520,5520,0
|
|
20231101,092600,1993340,5520,5520,5520,5520,0
|
|
20231101,092500,1993340,5520,5500,5520,5500,27
|
|
20231101,092400,1844760,5490,5490,5490,5490,1
|
|
20231101,092300,1839270,5490,5490,5490,5490,0
|
|
20231101,092200,1839270,5490,5490,5490,5490,0
|
|
20231101,092100,1839270,5490,5490,5490,5490,0
|
|
20231101,092000,1839270,5490,5490,5490,5490,0
|
|
20231101,091900,1839270,5490,5490,5490,5490,1
|
|
20231101,091800,1833780,5490,5490,5490,5490,0
|
|
20231101,091700,1833780,5490,5490,5490,5490,0
|
|
20231101,091600,1833780,5490,5490,5490,5490,0
|
|
20231101,091500,1833780,5490,5490,5490,5490,28
|
|
20231101,091400,1680060,5490,5490,5490,5490,0
|
|
20231101,091300,1680060,5490,5490,5490,5490,3
|
|
20231101,091200,1663590,5480,5470,5480,5470,4
|
|
20231101,091100,1641690,5460,5460,5460,5460,20
|
|
20231101,091000,1532490,5460,5460,5460,5460,7
|
|
20231101,090900,1494270,5450,5450,5450,5450,0
|
|
20231101,090800,1494270,5450,5450,5450,5450,0
|
|
20231101,090700,1494270,5450,5450,5450,5450,0
|
|
20231101,090600,1494270,5450,5450,5450,5450,0
|
|
20231101,090500,1494270,5450,5450,5450,5450,0
|
|
20231101,090400,1494270,5450,5450,5450,5450,0
|
|
20231101,090300,1494270,5450,5460,5460,5450,12
|
|
20231101,090200,1428820,5450,5450,5450,5450,0
|
|
20231101,090100,1428820,5450,5450,5450,5450,0
|
|
20231101,090000,1428820,5450,5410,5450,5410,263
|