599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185600,132330180,8300,8300,8300,8300,686
|
|
20231101,185500,132330180,8300,8300,8300,8300,0
|
|
20231101,185400,132330180,8300,8300,8300,8300,0
|
|
20231101,185300,132330180,8300,8300,8300,8300,0
|
|
20231101,185200,132330180,8300,8300,8300,8300,0
|
|
20231101,185100,132330180,8300,8300,8300,8300,0
|
|
20231101,185000,132330180,8300,8300,8300,8300,0
|
|
20231101,184900,132330180,8300,8300,8300,8300,0
|
|
20231101,184800,132330180,8300,8300,8300,8300,0
|
|
20231101,184700,132330180,8300,8300,8300,8300,0
|
|
20231101,184600,132330180,8300,8300,8300,8300,0
|
|
20231101,184500,132330180,8300,8300,8300,8300,0
|
|
20231101,184400,132330180,8300,8300,8300,8300,0
|
|
20231101,184300,132330180,8300,8300,8300,8300,0
|
|
20231101,184200,132330180,8300,8300,8300,8300,0
|
|
20231101,184100,132330180,8300,8300,8300,8300,0
|
|
20231101,184000,132330180,8300,8300,8300,8300,0
|
|
20231101,183900,132330180,8300,8300,8300,8300,0
|
|
20231101,183800,132330180,8300,8300,8300,8300,0
|
|
20231101,183700,132330180,8300,8300,8300,8300,0
|
|
20231101,183600,132330180,8300,8300,8300,8300,0
|
|
20231101,183500,132330180,8300,8300,8300,8300,0
|
|
20231101,183400,132330180,8300,8300,8300,8300,0
|
|
20231101,183300,132330180,8300,8300,8300,8300,0
|
|
20231101,183200,132330180,8300,8300,8300,8300,0
|
|
20231101,183100,132330180,8300,8300,8300,8300,0
|
|
20231101,183000,132330180,8300,8300,8300,8300,0
|
|
20231101,182900,132330180,8300,8300,8300,8300,0
|
|
20231101,182800,132330180,8300,8300,8300,8300,0
|
|
20231101,182700,132330180,8300,8300,8300,8300,0
|
|
20231101,182600,132330180,8300,8300,8300,8300,686
|
|
20231101,182500,132330180,8300,8300,8300,8300,0
|
|
20231101,182400,132330180,8300,8300,8300,8300,0
|
|
20231101,182300,132330180,8300,8300,8300,8300,0
|
|
20231101,182200,132330180,8300,8300,8300,8300,0
|
|
20231101,182100,132330180,8300,8300,8300,8300,0
|
|
20231101,182000,132330180,8300,8300,8300,8300,0
|
|
20231101,181900,132330180,8300,8300,8300,8300,0
|
|
20231101,181800,132330180,8300,8300,8300,8300,0
|
|
20231101,181700,132330180,8300,8300,8300,8300,0
|
|
20231101,181600,132330180,8300,8300,8300,8300,0
|
|
20231101,181500,132330180,8300,8300,8300,8300,0
|
|
20231101,181400,132330180,8300,8300,8300,8300,0
|
|
20231101,181300,132330180,8300,8300,8300,8300,0
|
|
20231101,181200,132330180,8300,8300,8300,8300,0
|
|
20231101,181100,132330180,8300,8300,8300,8300,0
|
|
20231101,181000,132330180,8300,8300,8300,8300,0
|
|
20231101,180900,132330180,8300,8300,8300,8300,0
|
|
20231101,180800,132330180,8300,8300,8300,8300,0
|
|
20231101,180700,132330180,8300,8300,8300,8300,0
|
|
20231101,180600,132330180,8300,8300,8300,8300,0
|
|
20231101,180500,132330180,8300,8300,8300,8300,0
|
|
20231101,180400,132330180,8300,8300,8300,8300,0
|
|
20231101,180300,132330180,8300,8300,8300,8300,0
|
|
20231101,180200,132330180,8300,8300,8300,8300,0
|
|
20231101,180100,132330180,8300,8300,8300,8300,0
|
|
20231101,180000,132330180,8300,8300,8300,8300,0
|
|
20231101,175900,132330180,8300,8300,8300,8300,0
|
|
20231101,175800,132330180,8300,8300,8300,8300,0
|
|
20231101,175700,132330180,8300,8300,8300,8300,0
|
|
20231101,175600,132330180,8300,8300,8300,8300,686
|
|
20231101,175500,132330180,8300,8300,8300,8300,0
|
|
20231101,175400,132330180,8300,8300,8300,8300,0
|
|
20231101,175300,132330180,8300,8300,8300,8300,0
|
|
20231101,175200,132330180,8300,8300,8300,8300,0
|
|
20231101,175100,132330180,8300,8300,8300,8300,0
|
|
20231101,175000,132330180,8300,8300,8300,8300,0
|
|
20231101,174900,132330180,8300,8300,8300,8300,0
|
|
20231101,174800,132330180,8300,8300,8300,8300,0
|
|
20231101,174700,132330180,8300,8300,8300,8300,0
|
|
20231101,174600,132330180,8300,8300,8300,8300,0
|
|
20231101,174500,132330180,8300,8300,8300,8300,0
|
|
20231101,174400,132330180,8300,8300,8300,8300,0
|
|
20231101,174300,132330180,8300,8300,8300,8300,0
|
|
20231101,174200,132330180,8300,8300,8300,8300,0
|
|
20231101,174100,132330180,8300,8300,8300,8300,0
|
|
20231101,174000,132330180,8300,8300,8300,8300,0
|
|
20231101,173900,132330180,8300,8300,8300,8300,0
|
|
20231101,173800,132330180,8300,8300,8300,8300,0
|
|
20231101,173700,132330180,8300,8300,8300,8300,0
|
|
20231101,173600,132330180,8300,8300,8300,8300,0
|
|
20231101,173500,132330180,8300,8300,8300,8300,0
|
|
20231101,173400,132330180,8300,8300,8300,8300,0
|
|
20231101,173300,132330180,8300,8300,8300,8300,0
|
|
20231101,173200,132330180,8300,8300,8300,8300,0
|
|
20231101,173100,132330180,8300,8300,8300,8300,0
|
|
20231101,173000,132330180,8300,8300,8300,8300,0
|
|
20231101,172900,132330180,8300,8300,8300,8300,0
|
|
20231101,172800,132330180,8300,8300,8300,8300,0
|
|
20231101,172700,132330180,8300,8300,8300,8300,0
|
|
20231101,172600,132330180,8300,8300,8300,8300,686
|
|
20231101,172500,132330180,8300,8300,8300,8300,0
|
|
20231101,172400,132330180,8300,8300,8300,8300,0
|
|
20231101,172300,132330180,8300,8300,8300,8300,0
|
|
20231101,172200,132330180,8300,8300,8300,8300,0
|
|
20231101,172100,132330180,8300,8300,8300,8300,0
|
|
20231101,172000,132330180,8300,8300,8300,8300,0
|
|
20231101,171900,132330180,8300,8300,8300,8300,0
|
|
20231101,171800,132330180,8300,8300,8300,8300,0
|
|
20231101,171700,132330180,8300,8300,8300,8300,0
|
|
20231101,171600,132330180,8300,8300,8300,8300,0
|
|
20231101,171500,132330180,8300,8300,8300,8300,0
|
|
20231101,171400,132330180,8300,8300,8300,8300,0
|
|
20231101,171300,132330180,8300,8300,8300,8300,0
|
|
20231101,171200,132330180,8300,8300,8300,8300,0
|
|
20231101,171100,132330180,8300,8300,8300,8300,0
|
|
20231101,171000,132330180,8300,8300,8300,8300,0
|
|
20231101,170900,132330180,8300,8300,8300,8300,0
|
|
20231101,170800,132330180,8300,8300,8300,8300,0
|
|
20231101,170700,132330180,8300,8300,8300,8300,0
|
|
20231101,170600,132330180,8300,8300,8300,8300,0
|
|
20231101,170500,132330180,8300,8300,8300,8300,0
|
|
20231101,170400,132330180,8300,8300,8300,8300,0
|
|
20231101,170300,132330180,8300,8300,8300,8300,0
|
|
20231101,170200,132330180,8300,8300,8300,8300,0
|
|
20231101,170100,132330180,8300,8300,8300,8300,0
|
|
20231101,170000,132330180,8300,8300,8300,8300,0
|
|
20231101,165900,132330180,8300,8300,8300,8300,0
|
|
20231101,165800,132330180,8300,8300,8300,8300,0
|
|
20231101,165700,132330180,8300,8300,8300,8300,0
|
|
20231101,165600,132330180,8300,8300,8300,8300,686
|
|
20231101,165500,132330180,8300,8300,8300,8300,0
|
|
20231101,165400,132330180,8300,8300,8300,8300,0
|
|
20231101,165300,132330180,8300,8300,8300,8300,0
|
|
20231101,165200,132330180,8300,8300,8300,8300,0
|
|
20231101,165100,132330180,8300,8300,8300,8300,0
|
|
20231101,165000,132330180,8300,8300,8300,8300,0
|
|
20231101,164900,132330180,8300,8300,8300,8300,0
|
|
20231101,164800,132330180,8300,8300,8300,8300,0
|
|
20231101,164700,132330180,8300,8300,8300,8300,0
|
|
20231101,164600,132330180,8300,8300,8300,8300,0
|
|
20231101,164500,132330180,8300,8300,8300,8300,0
|
|
20231101,164400,132330180,8300,8300,8300,8300,0
|
|
20231101,164300,132330180,8300,8300,8300,8300,0
|
|
20231101,164200,132330180,8300,8300,8300,8300,0
|
|
20231101,164100,132330180,8300,8300,8300,8300,0
|
|
20231101,164000,132330180,8300,8300,8300,8300,0
|
|
20231101,163900,132330180,8300,8300,8300,8300,0
|
|
20231101,163800,132330180,8300,8300,8300,8300,0
|
|
20231101,163700,132330180,8300,8300,8300,8300,0
|
|
20231101,163600,132330180,8300,8300,8300,8300,0
|
|
20231101,163500,132330180,8300,8300,8300,8300,0
|
|
20231101,163400,132330180,8300,8300,8300,8300,0
|
|
20231101,163300,132330180,8300,8300,8300,8300,0
|
|
20231101,163200,132330180,8300,8300,8300,8300,0
|
|
20231101,163100,132330180,8300,8300,8300,8300,0
|
|
20231101,163000,132330180,8300,8300,8300,8300,0
|
|
20231101,162900,132330180,8300,8300,8300,8300,0
|
|
20231101,162800,132330180,8300,8300,8300,8300,0
|
|
20231101,162700,132330180,8300,8300,8300,8300,0
|
|
20231101,162600,132330180,8300,8300,8300,8300,686
|
|
20231101,162500,132330180,8300,8300,8300,8300,0
|
|
20231101,162400,132330180,8300,8300,8300,8300,0
|
|
20231101,162300,132330180,8300,8300,8300,8300,0
|
|
20231101,162200,132330180,8300,8300,8300,8300,0
|
|
20231101,162100,132330180,8300,8300,8300,8300,0
|
|
20231101,162000,132330180,8300,8300,8300,8300,0
|
|
20231101,161900,132330180,8300,8300,8300,8300,0
|
|
20231101,161800,132330180,8300,8300,8300,8300,0
|
|
20231101,161700,132330180,8300,8300,8300,8300,0
|
|
20231101,161600,132330180,8300,8300,8300,8300,0
|
|
20231101,161500,132330180,8300,8300,8300,8300,0
|
|
20231101,161400,132330180,8300,8300,8300,8300,0
|
|
20231101,161300,132330180,8300,8300,8300,8300,0
|
|
20231101,161200,132330180,8300,8300,8300,8300,0
|
|
20231101,161100,132330180,8300,8300,8300,8300,0
|
|
20231101,161000,132330180,8300,8300,8300,8300,0
|
|
20231101,160900,132330180,8300,8300,8300,8300,0
|
|
20231101,160800,132330180,8300,8300,8300,8300,0
|
|
20231101,160700,132330180,8300,8300,8300,8300,0
|
|
20231101,160600,132330180,8300,8300,8300,8300,0
|
|
20231101,160500,132330180,8300,8300,8300,8300,0
|
|
20231101,160400,132330180,8300,8300,8300,8300,0
|
|
20231101,160300,132330180,8300,8300,8300,8300,0
|
|
20231101,160200,132330180,8300,8300,8300,8300,0
|
|
20231101,160100,132330180,8300,8300,8300,8300,0
|
|
20231101,160000,132330180,8300,8300,8300,8300,0
|
|
20231101,155900,132330180,8300,8300,8300,8300,0
|
|
20231101,155800,132330180,8300,8300,8300,8300,0
|
|
20231101,155700,132330180,8300,8300,8300,8300,0
|
|
20231101,155600,132330180,8300,8300,8300,8300,686
|
|
20231101,155500,132330180,8300,8300,8300,8300,0
|
|
20231101,155400,132330180,8300,8300,8300,8300,0
|
|
20231101,155300,132330180,8300,8300,8300,8300,0
|
|
20231101,155200,132330180,8300,8300,8300,8300,0
|
|
20231101,155100,132330180,8300,8300,8300,8300,0
|
|
20231101,155000,132330180,8300,8300,8300,8300,0
|
|
20231101,154900,132330180,8300,8300,8300,8300,0
|
|
20231101,154800,132330180,8300,8300,8300,8300,0
|
|
20231101,154700,132330180,8300,8300,8300,8300,0
|
|
20231101,154600,132330180,8300,8300,8300,8300,0
|
|
20231101,154500,132330180,8300,8300,8300,8300,0
|
|
20231101,154400,132330180,8300,8300,8300,8300,0
|
|
20231101,154300,132330180,8300,8300,8300,8300,0
|
|
20231101,154200,132330180,8300,8300,8300,8300,0
|
|
20231101,154100,132330180,8300,8300,8300,8300,0
|
|
20231101,154000,132330180,8300,8300,8300,8300,0
|
|
20231101,153900,132330180,8300,8300,8300,8300,0
|
|
20231101,153800,132330180,8300,8300,8300,8300,0
|
|
20231101,153700,132330180,8300,8300,8300,8300,0
|
|
20231101,153600,132330180,8300,8300,8300,8300,0
|
|
20231101,153500,132330180,8300,8300,8300,8300,0
|
|
20231101,153400,132330180,8300,8300,8300,8300,0
|
|
20231101,153300,132330180,8300,8300,8300,8300,0
|
|
20231101,153200,132330180,8300,8300,8300,8300,0
|
|
20231101,153100,132330180,8300,8300,8300,8300,0
|
|
20231101,153000,132330180,8300,8300,8300,8300,686
|
|
20231101,152900,126636380,8300,8300,8300,8300,0
|
|
20231101,152800,126636380,8300,8300,8300,8300,0
|
|
20231101,152700,126636380,8300,8300,8300,8300,0
|
|
20231101,152600,126636380,8300,8300,8300,8300,0
|
|
20231101,152500,126636380,8300,8300,8300,8300,0
|
|
20231101,152400,126636380,8300,8300,8300,8300,0
|
|
20231101,152300,126636380,8300,8300,8300,8300,0
|
|
20231101,152200,126636380,8300,8300,8300,8300,0
|
|
20231101,152100,126636380,8300,8300,8300,8300,0
|
|
20231101,152000,126636380,8300,8300,8300,8300,0
|
|
20231101,151900,126636380,8300,8300,8300,8300,0
|
|
20231101,151800,126636380,8300,8300,8300,8300,0
|
|
20231101,151700,126636380,8300,8300,8300,8300,0
|
|
20231101,151600,126636380,8300,8300,8300,8300,0
|
|
20231101,151500,126636380,8300,8300,8300,8300,0
|
|
20231101,151400,126636380,8300,8300,8300,8300,0
|
|
20231101,151300,126636380,8300,8300,8300,8300,0
|
|
20231101,151200,126636380,8300,8300,8300,8300,476
|
|
20231101,151100,122685580,8300,8300,8300,8300,24
|
|
20231101,151000,122486380,8300,8300,8300,8300,0
|
|
20231101,150900,122486380,8300,8300,8300,8300,0
|
|
20231101,150800,122486380,8300,8300,8300,8300,1
|
|
20231101,150700,122478080,8300,8300,8300,8300,0
|
|
20231101,150600,122478080,8300,8300,8300,8300,0
|
|
20231101,150500,122478080,8300,8300,8300,8300,100
|
|
20231101,150400,121648080,8300,8300,8300,8300,0
|
|
20231101,150300,121648080,8300,8300,8300,8300,0
|
|
20231101,150200,121648080,8300,8300,8300,8300,0
|
|
20231101,150100,121648080,8300,8300,8300,8300,375
|
|
20231101,150000,118535580,8300,8300,8300,8300,0
|
|
20231101,145900,118535580,8300,8300,8300,8300,0
|
|
20231101,145800,118535580,8300,8300,8300,8300,0
|
|
20231101,145700,118535580,8300,8300,8300,8300,20
|
|
20231101,145600,118369580,8280,8280,8280,8280,6
|
|
20231101,145500,118319900,8270,8280,8280,8270,55
|
|
20231101,145400,117865020,8280,8280,8280,8280,8
|
|
20231101,145300,117798780,8280,8290,8290,8280,1492
|
|
20231101,145200,105442200,8300,8300,8300,8300,0
|
|
20231101,145100,105442200,8300,8300,8300,8300,0
|
|
20231101,145000,105442200,8300,8300,8300,8300,0
|
|
20231101,144900,105442200,8300,8300,8300,8300,0
|
|
20231101,144800,105442200,8300,8300,8300,8300,120
|
|
20231101,144700,104446200,8300,8300,8300,8300,0
|
|
20231101,144600,104446200,8300,8300,8300,8300,500
|
|
20231101,144500,100296200,8300,8300,8300,8300,11
|
|
20231101,144400,100204900,8300,8300,8300,8300,0
|
|
20231101,144300,100204900,8300,8300,8300,8300,50
|
|
20231101,144200,99789900,8320,8320,8320,8320,0
|
|
20231101,144100,99789900,8320,8320,8320,8320,0
|
|
20231101,144000,99789900,8320,8320,8320,8320,0
|
|
20231101,143900,99789900,8320,8320,8320,8320,10
|
|
20231101,143800,99706700,8330,8330,8330,8330,0
|
|
20231101,143700,99706700,8330,8330,8330,8330,0
|
|
20231101,143600,99706700,8330,8330,8330,8330,0
|
|
20231101,143500,99706700,8330,8330,8330,8330,0
|
|
20231101,143400,99706700,8330,8330,8330,8330,0
|
|
20231101,143300,99706700,8330,8330,8330,8330,1
|
|
20231101,143200,99698370,8330,8330,8330,8330,4
|
|
20231101,143100,99665050,8350,8310,8350,8310,439
|
|
20231101,143000,96007860,8310,8310,8310,8310,0
|
|
20231101,142900,96007860,8310,8310,8310,8310,150
|
|
20231101,142800,94761360,8320,8320,8320,8320,0
|
|
20231101,142700,94761360,8320,8320,8320,8320,18
|
|
20231101,142600,94611600,8300,8300,8300,8300,0
|
|
20231101,142500,94611600,8300,8300,8300,8300,629
|
|
20231101,142400,89390900,8300,8310,8310,8300,1182
|
|
20231101,142300,79575720,8320,8320,8320,8320,0
|
|
20231101,142200,79575720,8320,8320,8320,8320,0
|
|
20231101,142100,79575720,8320,8320,8320,8320,0
|
|
20231101,142000,79575720,8320,8320,8320,8320,155
|
|
20231101,141900,78286120,8350,8350,8350,8350,0
|
|
20231101,141800,78286120,8350,8350,8350,8350,0
|
|
20231101,141700,78286120,8350,8350,8350,8350,0
|
|
20231101,141600,78286120,8350,8350,8350,8350,0
|
|
20231101,141500,78286120,8350,8350,8350,8350,0
|
|
20231101,141400,78286120,8350,8350,8350,8350,4
|
|
20231101,141300,78252720,8320,8330,8330,8320,35
|
|
20231101,141200,77961240,8340,8340,8340,8340,0
|
|
20231101,141100,77961240,8340,8340,8340,8340,0
|
|
20231101,141000,77961240,8340,8340,8340,8340,0
|
|
20231101,140900,77961240,8340,8340,8340,8340,0
|
|
20231101,140800,77961240,8340,8340,8340,8340,7
|
|
20231101,140700,77902860,8350,8350,8350,8350,0
|
|
20231101,140600,77902860,8350,8350,8350,8350,0
|
|
20231101,140500,77902860,8350,8350,8350,8350,0
|
|
20231101,140400,77902860,8350,8350,8350,8350,0
|
|
20231101,140300,77902860,8350,8350,8350,8350,0
|
|
20231101,140200,77902860,8350,8350,8350,8350,0
|
|
20231101,140100,77902860,8350,8350,8350,8350,0
|
|
20231101,140000,77902860,8350,8350,8350,8350,0
|
|
20231101,135900,77902860,8350,8350,8350,8350,0
|
|
20231101,135800,77902860,8350,8350,8350,8350,0
|
|
20231101,135700,77902860,8350,8350,8350,8350,0
|
|
20231101,135600,77902860,8350,8350,8350,8350,0
|
|
20231101,135500,77902860,8350,8350,8350,8350,0
|
|
20231101,135400,77902860,8350,8350,8350,8350,0
|
|
20231101,135300,77902860,8350,8350,8350,8350,0
|
|
20231101,135200,77902860,8350,8350,8350,8350,0
|
|
20231101,135100,77902860,8350,8350,8350,8350,0
|
|
20231101,135000,77902860,8350,8350,8350,8350,0
|
|
20231101,134900,77902860,8350,8350,8350,8350,0
|
|
20231101,134800,77902860,8350,8350,8350,8350,0
|
|
20231101,134700,77902860,8350,8350,8350,8350,6
|
|
20231101,134600,77852760,8350,8350,8350,8350,0
|
|
20231101,134500,77852760,8350,8350,8350,8350,0
|
|
20231101,134400,77852760,8350,8350,8350,8350,0
|
|
20231101,134300,77852760,8350,8350,8350,8350,0
|
|
20231101,134200,77852760,8350,8350,8350,8350,0
|
|
20231101,134100,77852760,8350,8350,8350,8350,0
|
|
20231101,134000,77852760,8350,8350,8350,8350,0
|
|
20231101,133900,77852760,8350,8350,8350,8350,11
|
|
20231101,133800,77760910,8360,8360,8360,8360,0
|
|
20231101,133700,77760910,8360,8360,8360,8360,0
|
|
20231101,133600,77760910,8360,8360,8360,8360,0
|
|
20231101,133500,77760910,8360,8360,8360,8360,0
|
|
20231101,133400,77760910,8360,8360,8360,8360,0
|
|
20231101,133300,77760910,8360,8360,8360,8360,0
|
|
20231101,133200,77760910,8360,8360,8360,8360,0
|
|
20231101,133100,77760910,8360,8360,8360,8360,0
|
|
20231101,133000,77760910,8360,8360,8360,8360,0
|
|
20231101,132900,77760910,8360,8360,8360,8360,2
|
|
20231101,132800,77744190,8360,8360,8360,8360,0
|
|
20231101,132700,77744190,8360,8360,8360,8360,0
|
|
20231101,132600,77744190,8360,8360,8360,8360,0
|
|
20231101,132500,77744190,8360,8360,8360,8360,0
|
|
20231101,132400,77744190,8360,8360,8360,8360,0
|
|
20231101,132300,77744190,8360,8360,8360,8360,0
|
|
20231101,132200,77744190,8360,8360,8360,8360,0
|
|
20231101,132100,77744190,8360,8360,8360,8360,0
|
|
20231101,132000,77744190,8360,8360,8360,8360,0
|
|
20231101,131900,77744190,8360,8360,8360,8360,0
|
|
20231101,131800,77744190,8360,8360,8360,8360,0
|
|
20231101,131700,77744190,8360,8360,8360,8360,0
|
|
20231101,131600,77744190,8360,8360,8360,8360,0
|
|
20231101,131500,77744190,8360,8360,8360,8360,0
|
|
20231101,131400,77744190,8360,8360,8360,8360,0
|
|
20231101,131300,77744190,8360,8360,8360,8360,0
|
|
20231101,131200,77744190,8360,8360,8360,8360,0
|
|
20231101,131100,77744190,8360,8360,8360,8360,0
|
|
20231101,131000,77744190,8360,8360,8360,8360,18
|
|
20231101,130900,77593710,8360,8360,8360,8360,0
|
|
20231101,130800,77593710,8360,8330,8360,8330,22
|
|
20231101,130700,77410080,8360,8330,8360,8330,11
|
|
20231101,130600,77318420,8330,8330,8330,8330,0
|
|
20231101,130500,77318420,8330,8330,8330,8330,0
|
|
20231101,130400,77318420,8330,8350,8350,8330,200
|
|
20231101,130300,75650930,8350,8350,8350,8350,0
|
|
20231101,130200,75650930,8350,8350,8350,8350,18
|
|
20231101,130100,75500630,8360,8360,8360,8360,0
|
|
20231101,130000,75500630,8360,8360,8360,8360,0
|
|
20231101,125900,75500630,8360,8360,8360,8360,36
|
|
20231101,125800,75199670,8360,8360,8360,8360,0
|
|
20231101,125700,75199670,8360,8360,8360,8360,0
|
|
20231101,125600,75199670,8360,8360,8360,8360,5
|
|
20231101,125500,75157870,8360,8360,8360,8360,10
|
|
20231101,125400,75074270,8360,8360,8360,8360,10
|
|
20231101,125300,74990670,8350,8350,8350,8350,0
|
|
20231101,125200,74990670,8350,8350,8350,8350,0
|
|
20231101,125100,74990670,8350,8350,8350,8350,0
|
|
20231101,125000,74990670,8350,8350,8350,8350,0
|
|
20231101,124900,74990670,8350,8350,8350,8350,101
|
|
20231101,124800,74147320,8350,8350,8350,8350,0
|
|
20231101,124700,74147320,8350,8350,8350,8350,1
|
|
20231101,124600,74138970,8360,8360,8360,8360,0
|
|
20231101,124500,74138970,8360,8360,8360,8360,0
|
|
20231101,124400,74138970,8360,8360,8360,8360,0
|
|
20231101,124300,74138970,8360,8360,8360,8360,30
|
|
20231101,124200,73888170,8350,8350,8350,8350,0
|
|
20231101,124100,73888170,8350,8350,8350,8350,0
|
|
20231101,124000,73888170,8350,8350,8350,8350,0
|
|
20231101,123900,73888170,8350,8350,8350,8350,0
|
|
20231101,123800,73888170,8350,8350,8350,8350,0
|
|
20231101,123700,73888170,8350,8350,8350,8350,169
|
|
20231101,123600,72477020,8350,8350,8350,8350,4
|
|
20231101,123500,72443620,8340,8340,8340,8340,0
|
|
20231101,123400,72443620,8340,8340,8340,8340,0
|
|
20231101,123300,72443620,8340,8340,8340,8340,4
|
|
20231101,123200,72410260,8340,8340,8340,8340,0
|
|
20231101,123100,72410260,8340,8340,8340,8340,0
|
|
20231101,123000,72410260,8340,8340,8340,8340,0
|
|
20231101,122900,72410260,8340,8340,8340,8340,4
|
|
20231101,122800,72376900,8340,8340,8340,8340,0
|
|
20231101,122700,72376900,8340,8340,8340,8340,50
|
|
20231101,122600,71959900,8350,8350,8350,8350,0
|
|
20231101,122500,71959900,8350,8350,8350,8350,0
|
|
20231101,122400,71959900,8350,8350,8350,8350,0
|
|
20231101,122300,71959900,8350,8350,8350,8350,0
|
|
20231101,122200,71959900,8350,8350,8350,8350,200
|
|
20231101,122100,70289900,8350,8350,8350,8350,0
|
|
20231101,122000,70289900,8350,8350,8350,8350,0
|
|
20231101,121900,70289900,8350,8350,8350,8350,0
|
|
20231101,121800,70289900,8350,8350,8350,8350,0
|
|
20231101,121700,70289900,8350,8350,8350,8350,0
|
|
20231101,121600,70289900,8350,8350,8350,8350,0
|
|
20231101,121500,70289900,8350,8350,8350,8350,0
|
|
20231101,121400,70289900,8350,8350,8350,8350,0
|
|
20231101,121300,70289900,8350,8350,8350,8350,0
|
|
20231101,121200,70289900,8350,8350,8350,8350,0
|
|
20231101,121100,70289900,8350,8350,8350,8350,0
|
|
20231101,121000,70289900,8350,8350,8350,8350,0
|
|
20231101,120900,70289900,8350,8350,8350,8350,0
|
|
20231101,120800,70289900,8350,8350,8350,8350,0
|
|
20231101,120700,70289900,8350,8350,8350,8350,0
|
|
20231101,120600,70289900,8350,8350,8350,8350,0
|
|
20231101,120500,70289900,8350,8350,8350,8350,0
|
|
20231101,120400,70289900,8350,8350,8350,8350,0
|
|
20231101,120300,70289900,8350,8350,8350,8350,0
|
|
20231101,120200,70289900,8350,8350,8350,8350,0
|
|
20231101,120100,70289900,8350,8350,8350,8350,30
|
|
20231101,120000,70039400,8350,8350,8350,8350,0
|
|
20231101,115900,70039400,8350,8350,8350,8350,0
|
|
20231101,115800,70039400,8350,8350,8350,8350,0
|
|
20231101,115700,70039400,8350,8350,8350,8350,0
|
|
20231101,115600,70039400,8350,8350,8350,8350,100
|
|
20231101,115500,69204400,8360,8360,8360,8360,0
|
|
20231101,115400,69204400,8360,8360,8360,8360,0
|
|
20231101,115300,69204400,8360,8360,8360,8360,0
|
|
20231101,115200,69204400,8360,8360,8360,8360,0
|
|
20231101,115100,69204400,8360,8360,8360,8360,0
|
|
20231101,115000,69204400,8360,8360,8360,8360,0
|
|
20231101,114900,69204400,8360,8360,8360,8360,0
|
|
20231101,114800,69204400,8360,8360,8360,8360,0
|
|
20231101,114700,69204400,8360,8360,8360,8360,0
|
|
20231101,114600,69204400,8360,8360,8360,8360,0
|
|
20231101,114500,69204400,8360,8360,8360,8360,0
|
|
20231101,114400,69204400,8360,8360,8360,8360,0
|
|
20231101,114300,69204400,8360,8360,8360,8360,0
|
|
20231101,114200,69204400,8360,8360,8360,8360,0
|
|
20231101,114100,69204400,8360,8360,8360,8360,0
|
|
20231101,114000,69204400,8360,8360,8360,8360,0
|
|
20231101,113900,69204400,8360,8360,8360,8360,8
|
|
20231101,113800,69137520,8360,8360,8360,8360,0
|
|
20231101,113700,69137520,8360,8360,8360,8360,35
|
|
20231101,113600,68844920,8360,8360,8360,8360,0
|
|
20231101,113500,68844920,8360,8360,8360,8360,5
|
|
20231101,113400,68803120,8360,8360,8360,8360,0
|
|
20231101,113300,68803120,8360,8360,8360,8360,1
|
|
20231101,113200,68794760,8330,8330,8330,8330,0
|
|
20231101,113100,68794760,8330,8330,8330,8330,0
|
|
20231101,113000,68794760,8330,8330,8330,8330,0
|
|
20231101,112900,68794760,8330,8330,8330,8330,0
|
|
20231101,112800,68794760,8330,8330,8330,8330,0
|
|
20231101,112700,68794760,8330,8330,8330,8330,0
|
|
20231101,112600,68794760,8330,8330,8330,8330,0
|
|
20231101,112500,68794760,8330,8330,8330,8330,165
|
|
20231101,112400,67420310,8330,8330,8330,8330,50
|
|
20231101,112300,67003810,8370,8370,8370,8370,0
|
|
20231101,112200,67003810,8370,8370,8370,8370,0
|
|
20231101,112100,67003810,8370,8370,8370,8370,0
|
|
20231101,112000,67003810,8370,8370,8370,8370,0
|
|
20231101,111900,67003810,8370,8370,8370,8370,0
|
|
20231101,111800,67003810,8370,8370,8370,8370,0
|
|
20231101,111700,67003810,8370,8370,8370,8370,0
|
|
20231101,111600,67003810,8370,8370,8370,8370,0
|
|
20231101,111500,67003810,8370,8370,8370,8370,0
|
|
20231101,111400,67003810,8370,8370,8370,8370,0
|
|
20231101,111300,67003810,8370,8370,8370,8370,0
|
|
20231101,111200,67003810,8370,8370,8370,8370,0
|
|
20231101,111100,67003810,8370,8370,8370,8370,131
|
|
20231101,111000,65907340,8360,8360,8360,8360,0
|
|
20231101,110900,65907340,8360,8360,8360,8360,0
|
|
20231101,110800,65907340,8360,8360,8360,8360,0
|
|
20231101,110700,65907340,8360,8360,8360,8360,0
|
|
20231101,110600,65907340,8360,8360,8360,8360,0
|
|
20231101,110500,65907340,8360,8360,8360,8360,0
|
|
20231101,110400,65907340,8360,8360,8360,8360,0
|
|
20231101,110300,65907340,8360,8360,8360,8360,42
|
|
20231101,110200,65556220,8340,8340,8340,8340,600
|
|
20231101,110100,60552220,8340,8340,8340,8340,0
|
|
20231101,110000,60552220,8340,8340,8340,8340,0
|
|
20231101,105900,60552220,8340,8340,8340,8340,0
|
|
20231101,105800,60552220,8340,8320,8340,8320,376
|
|
20231101,105700,57422380,8320,8330,8330,8320,2000
|
|
20231101,105600,40771340,8340,8340,8340,8340,24
|
|
20231101,105500,40571180,8340,8340,8340,8340,0
|
|
20231101,105400,40571180,8340,8340,8340,8340,0
|
|
20231101,105300,40571180,8340,8340,8340,8340,26
|
|
20231101,105200,40354340,8340,8340,8340,8340,0
|
|
20231101,105100,40354340,8340,8340,8340,8340,0
|
|
20231101,105000,40354340,8340,8340,8340,8340,0
|
|
20231101,104900,40354340,8340,8340,8340,8340,0
|
|
20231101,104800,40354340,8340,8340,8340,8340,386
|
|
20231101,104700,37135100,8340,8340,8340,8340,4
|
|
20231101,104600,37101740,8350,8350,8350,8350,0
|
|
20231101,104500,37101740,8350,8350,8350,8350,0
|
|
20231101,104400,37101740,8350,8350,8350,8350,0
|
|
20231101,104300,37101740,8350,8350,8350,8350,0
|
|
20231101,104200,37101740,8350,8350,8350,8350,0
|
|
20231101,104100,37101740,8350,8350,8350,8350,0
|
|
20231101,104000,37101740,8350,8350,8350,8350,0
|
|
20231101,103900,37101740,8350,8350,8350,8350,0
|
|
20231101,103800,37101740,8350,8350,8350,8350,0
|
|
20231101,103700,37101740,8350,8350,8350,8350,0
|
|
20231101,103600,37101740,8350,8350,8350,8350,0
|
|
20231101,103500,37101740,8350,8350,8350,8350,152
|
|
20231101,103400,35832540,8350,8350,8350,8350,0
|
|
20231101,103300,35832540,8350,8350,8350,8350,105
|
|
20231101,103200,34955790,8350,8360,8360,8350,363
|
|
20231101,103100,31921160,8380,8380,8380,8380,0
|
|
20231101,103000,31921160,8380,8380,8380,8380,0
|
|
20231101,102900,31921160,8380,8380,8380,8380,0
|
|
20231101,102800,31921160,8380,8380,8380,8380,83
|
|
20231101,102700,31225620,8380,8380,8380,8380,3
|
|
20231101,102600,31200480,8380,8380,8380,8380,2
|
|
20231101,102500,31183720,8380,8380,8380,8380,0
|
|
20231101,102400,31183720,8380,8380,8380,8380,0
|
|
20231101,102300,31183720,8380,8380,8380,8380,250
|
|
20231101,102200,29088720,8380,8380,8380,8380,0
|
|
20231101,102100,29088720,8380,8370,8380,8370,120
|
|
20231101,102000,28083310,8370,8370,8370,8370,108
|
|
20231101,101900,27179350,8380,8380,8380,8380,0
|
|
20231101,101800,27179350,8380,8380,8380,8380,2
|
|
20231101,101700,27162590,8380,8380,8380,8380,0
|
|
20231101,101600,27162590,8380,8380,8380,8380,0
|
|
20231101,101500,27162590,8380,8380,8380,8380,0
|
|
20231101,101400,27162590,8380,8380,8380,8380,0
|
|
20231101,101300,27162590,8380,8380,8380,8380,0
|
|
20231101,101200,27162590,8380,8380,8380,8380,0
|
|
20231101,101100,27162590,8380,8380,8380,8380,140
|
|
20231101,101000,25989390,8370,8370,8370,8370,0
|
|
20231101,100900,25989390,8370,8370,8370,8370,0
|
|
20231101,100800,25989390,8370,8370,8370,8370,0
|
|
20231101,100700,25989390,8370,8370,8370,8370,0
|
|
20231101,100600,25989390,8370,8370,8370,8370,0
|
|
20231101,100500,25989390,8370,8370,8370,8370,1
|
|
20231101,100400,25981020,8380,8380,8380,8380,0
|
|
20231101,100300,25981020,8380,8380,8380,8380,0
|
|
20231101,100200,25981020,8380,8380,8380,8380,160
|
|
20231101,100100,24640220,8360,8360,8360,8360,0
|
|
20231101,100000,24640220,8360,8360,8360,8360,0
|
|
20231101,095900,24640220,8360,8360,8360,8360,0
|
|
20231101,095800,24640220,8360,8360,8360,8360,0
|
|
20231101,095700,24640220,8360,8360,8360,8360,1
|
|
20231101,095600,24631860,8360,8360,8360,8360,1
|
|
20231101,095500,24623500,8360,8350,8360,8350,50
|
|
20231101,095400,24205650,8310,8310,8310,8310,10
|
|
20231101,095300,24122550,8350,8350,8350,8350,0
|
|
20231101,095200,24122550,8350,8350,8350,8350,5
|
|
20231101,095100,24080800,8350,8350,8350,8350,12
|
|
20231101,095000,23980600,8350,8350,8350,8350,0
|
|
20231101,094900,23980600,8350,8360,8360,8350,81
|
|
20231101,094800,23303450,8320,8320,8320,8320,0
|
|
20231101,094700,23303450,8320,8320,8320,8320,0
|
|
20231101,094600,23303450,8320,8320,8320,8320,122
|
|
20231101,094500,22288410,8390,8390,8390,8390,0
|
|
20231101,094400,22288410,8390,8360,8400,8360,933
|
|
20231101,094300,14463760,8360,8360,8360,8360,0
|
|
20231101,094200,14463760,8360,8360,8360,8360,0
|
|
20231101,094100,14463760,8360,8360,8360,8360,0
|
|
20231101,094000,14463760,8360,8360,8360,8360,0
|
|
20231101,093900,14463760,8360,8360,8360,8360,0
|
|
20231101,093800,14463760,8360,8360,8360,8360,2
|
|
20231101,093700,14447040,8360,8350,8360,8350,17
|
|
20231101,093600,14304940,8340,8340,8340,8340,0
|
|
20231101,093500,14304940,8340,8340,8340,8340,0
|
|
20231101,093400,14304940,8340,8340,8340,8340,0
|
|
20231101,093300,14304940,8340,8340,8340,8340,28
|
|
20231101,093200,14071420,8340,8340,8340,8340,170
|
|
20231101,093100,12653620,8340,8300,8340,8300,137
|
|
20231101,093000,11515820,8300,8300,8300,8300,10
|
|
20231101,092900,11432820,8300,8300,8300,8300,0
|
|
20231101,092800,11432820,8300,8300,8300,8300,0
|
|
20231101,092700,11432820,8300,8300,8300,8300,34
|
|
20231101,092600,11150620,8330,8330,8330,8330,0
|
|
20231101,092500,11150620,8330,8330,8330,8330,0
|
|
20231101,092400,11150620,8330,8330,8330,8330,1
|
|
20231101,092300,11142290,8340,8340,8340,8340,72
|
|
20231101,092200,10541810,8340,8340,8340,8340,0
|
|
20231101,092100,10541810,8340,8340,8340,8340,0
|
|
20231101,092000,10541810,8340,8340,8340,8340,0
|
|
20231101,091900,10541810,8340,8340,8340,8340,28
|
|
20231101,091800,10308290,8330,8330,8330,8330,0
|
|
20231101,091700,10308290,8330,8330,8330,8330,0
|
|
20231101,091600,10308290,8330,8330,8330,8330,0
|
|
20231101,091500,10308290,8330,8330,8330,8330,0
|
|
20231101,091400,10308290,8330,8330,8330,8330,73
|
|
20231101,091300,9700200,8320,8320,8320,8320,296
|
|
20231101,091200,7237480,8310,8310,8310,8310,1
|
|
20231101,091100,7229170,8320,8310,8320,8300,641
|
|
20231101,091000,1908420,8300,8300,8300,8300,0
|
|
20231101,090900,1908420,8300,8300,8300,8300,0
|
|
20231101,090800,1908420,8300,8300,8300,8300,0
|
|
20231101,090700,1908420,8300,8300,8300,8300,0
|
|
20231101,090600,1908420,8300,8300,8300,8300,0
|
|
20231101,090500,1908420,8300,8300,8300,8300,0
|
|
20231101,090400,1908420,8300,8300,8300,8300,0
|
|
20231101,090300,1908420,8300,8300,8300,8300,1
|
|
20231101,090200,1900120,8300,8300,8300,8300,0
|
|
20231101,090100,1900120,8300,8300,8300,8300,0
|
|
20231101,090000,1900120,8300,8280,8300,8280,229
|