618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,191500,363987680,12400,12400,12400,12400,171
|
|
20231117,191400,363987680,12400,12400,12400,12400,0
|
|
20231117,191300,363987680,12400,12400,12400,12400,0
|
|
20231117,191200,363987680,12400,12400,12400,12400,0
|
|
20231117,191100,363987680,12400,12400,12400,12400,0
|
|
20231117,191000,363987680,12400,12400,12400,12400,0
|
|
20231117,190900,363987680,12400,12400,12400,12400,0
|
|
20231117,190800,363987680,12400,12400,12400,12400,0
|
|
20231117,190700,363987680,12400,12400,12400,12400,0
|
|
20231117,190600,363987680,12400,12400,12400,12400,0
|
|
20231117,190500,363987680,12400,12400,12400,12400,0
|
|
20231117,190400,363987680,12400,12400,12400,12400,0
|
|
20231117,190300,363987680,12400,12400,12400,12400,0
|
|
20231117,190200,363987680,12400,12400,12400,12400,0
|
|
20231117,190100,363987680,12400,12400,12400,12400,0
|
|
20231117,190000,363987680,12400,12400,12400,12400,0
|
|
20231117,185900,363987680,12400,12400,12400,12400,0
|
|
20231117,185800,363987680,12400,12400,12400,12400,0
|
|
20231117,185700,363987680,12400,12400,12400,12400,0
|
|
20231117,185600,363987680,12400,12400,12400,12400,0
|
|
20231117,185500,363987680,12400,12400,12400,12400,0
|
|
20231117,185400,363987680,12400,12400,12400,12400,0
|
|
20231117,185300,363987680,12400,12400,12400,12400,0
|
|
20231117,185200,363987680,12400,12400,12400,12400,0
|
|
20231117,185100,363987680,12400,12400,12400,12400,0
|
|
20231117,185000,363987680,12400,12400,12400,12400,0
|
|
20231117,184900,363987680,12400,12400,12400,12400,0
|
|
20231117,184800,363987680,12400,12400,12400,12400,0
|
|
20231117,184700,363987680,12400,12400,12400,12400,0
|
|
20231117,184600,363987680,12400,12400,12400,12400,0
|
|
20231117,184500,363987680,12400,12400,12400,12400,171
|
|
20231117,184400,363987680,12400,12400,12400,12400,0
|
|
20231117,184300,363987680,12400,12400,12400,12400,0
|
|
20231117,184200,363987680,12400,12400,12400,12400,0
|
|
20231117,184100,363987680,12400,12400,12400,12400,0
|
|
20231117,184000,363987680,12400,12400,12400,12400,0
|
|
20231117,183900,363987680,12400,12400,12400,12400,0
|
|
20231117,183800,363987680,12400,12400,12400,12400,0
|
|
20231117,183700,363987680,12400,12400,12400,12400,0
|
|
20231117,183600,363987680,12400,12400,12400,12400,0
|
|
20231117,183500,363987680,12400,12400,12400,12400,0
|
|
20231117,183400,363987680,12400,12400,12400,12400,0
|
|
20231117,183300,363987680,12400,12400,12400,12400,0
|
|
20231117,183200,363987680,12400,12400,12400,12400,0
|
|
20231117,183100,363987680,12400,12400,12400,12400,0
|
|
20231117,183000,363987680,12400,12400,12400,12400,0
|
|
20231117,182900,363987680,12400,12400,12400,12400,0
|
|
20231117,182800,363987680,12400,12400,12400,12400,0
|
|
20231117,182700,363987680,12400,12400,12400,12400,0
|
|
20231117,182600,363987680,12400,12400,12400,12400,0
|
|
20231117,182500,363987680,12400,12400,12400,12400,0
|
|
20231117,182400,363987680,12400,12400,12400,12400,0
|
|
20231117,182300,363987680,12400,12400,12400,12400,0
|
|
20231117,182200,363987680,12400,12400,12400,12400,0
|
|
20231117,182100,363987680,12400,12400,12400,12400,0
|
|
20231117,182000,363987680,12400,12400,12400,12400,0
|
|
20231117,181900,363987680,12400,12400,12400,12400,0
|
|
20231117,181800,363987680,12400,12400,12400,12400,0
|
|
20231117,181700,363987680,12400,12400,12400,12400,0
|
|
20231117,181600,363987680,12400,12400,12400,12400,0
|
|
20231117,181500,363987680,12400,12400,12400,12400,171
|
|
20231117,181400,363987680,12400,12400,12400,12400,0
|
|
20231117,181300,363987680,12400,12400,12400,12400,0
|
|
20231117,181200,363987680,12400,12400,12400,12400,0
|
|
20231117,181100,363987680,12400,12400,12400,12400,0
|
|
20231117,181000,363987680,12400,12400,12400,12400,0
|
|
20231117,180900,363987680,12400,12400,12400,12400,0
|
|
20231117,180800,363987680,12400,12400,12400,12400,0
|
|
20231117,180700,363987680,12400,12400,12400,12400,0
|
|
20231117,180600,363987680,12400,12400,12400,12400,0
|
|
20231117,180500,363987680,12400,12400,12400,12400,0
|
|
20231117,180400,363987680,12400,12400,12400,12400,0
|
|
20231117,180300,363987680,12400,12400,12400,12400,0
|
|
20231117,180200,363987680,12400,12400,12400,12400,0
|
|
20231117,180100,363987680,12400,12400,12400,12400,0
|
|
20231117,180000,363987680,12400,12400,12400,12400,0
|
|
20231117,175900,363987680,12400,12400,12400,12400,0
|
|
20231117,175800,363987680,12400,12400,12400,12400,0
|
|
20231117,175700,363987680,12400,12400,12400,12400,0
|
|
20231117,175600,363987680,12400,12400,12400,12400,0
|
|
20231117,175500,363987680,12400,12400,12400,12400,0
|
|
20231117,175400,363987680,12400,12400,12400,12400,0
|
|
20231117,175300,363987680,12400,12400,12400,12400,0
|
|
20231117,175200,363987680,12400,12400,12400,12400,0
|
|
20231117,175100,363987680,12400,12400,12400,12400,0
|
|
20231117,175000,363987680,12400,12400,12400,12400,0
|
|
20231117,174900,363987680,12400,12400,12400,12400,0
|
|
20231117,174800,363987680,12400,12400,12400,12400,0
|
|
20231117,174700,363987680,12400,12400,12400,12400,0
|
|
20231117,174600,363987680,12400,12400,12400,12400,0
|
|
20231117,174500,363987680,12400,12400,12400,12400,171
|
|
20231117,174400,363987680,12400,12400,12400,12400,0
|
|
20231117,174300,363987680,12400,12400,12400,12400,0
|
|
20231117,174200,363987680,12400,12400,12400,12400,0
|
|
20231117,174100,363987680,12400,12400,12400,12400,0
|
|
20231117,174000,363987680,12400,12400,12400,12400,0
|
|
20231117,173900,363987680,12400,12400,12400,12400,0
|
|
20231117,173800,363987680,12400,12400,12400,12400,0
|
|
20231117,173700,363987680,12400,12400,12400,12400,0
|
|
20231117,173600,363987680,12400,12400,12400,12400,0
|
|
20231117,173500,363987680,12400,12400,12400,12400,0
|
|
20231117,173400,363987680,12400,12400,12400,12400,0
|
|
20231117,173300,363987680,12400,12400,12400,12400,0
|
|
20231117,173200,363987680,12400,12400,12400,12400,0
|
|
20231117,173100,363987680,12400,12400,12400,12400,0
|
|
20231117,173000,363987680,12400,12400,12400,12400,0
|
|
20231117,172900,363987680,12400,12400,12400,12400,0
|
|
20231117,172800,363987680,12400,12400,12400,12400,0
|
|
20231117,172700,363987680,12400,12400,12400,12400,0
|
|
20231117,172600,363987680,12400,12400,12400,12400,0
|
|
20231117,172500,363987680,12400,12400,12400,12400,0
|
|
20231117,172400,363987680,12400,12400,12400,12400,0
|
|
20231117,172300,363987680,12400,12400,12400,12400,0
|
|
20231117,172200,363987680,12400,12400,12400,12400,0
|
|
20231117,172100,363987680,12400,12400,12400,12400,0
|
|
20231117,172000,363987680,12400,12400,12400,12400,0
|
|
20231117,171900,363987680,12400,12400,12400,12400,0
|
|
20231117,171800,363987680,12400,12400,12400,12400,0
|
|
20231117,171700,363987680,12400,12400,12400,12400,0
|
|
20231117,171600,363987680,12400,12400,12400,12400,0
|
|
20231117,171500,363987680,12400,12400,12400,12400,171
|
|
20231117,171400,363987680,12400,12400,12400,12400,0
|
|
20231117,171300,363987680,12400,12400,12400,12400,0
|
|
20231117,171200,363987680,12400,12400,12400,12400,0
|
|
20231117,171100,363987680,12400,12400,12400,12400,0
|
|
20231117,171000,363987680,12400,12400,12400,12400,0
|
|
20231117,170900,363987680,12400,12400,12400,12400,0
|
|
20231117,170800,363987680,12400,12400,12400,12400,0
|
|
20231117,170700,363987680,12400,12400,12400,12400,0
|
|
20231117,170600,363987680,12400,12400,12400,12400,0
|
|
20231117,170500,363987680,12400,12400,12400,12400,0
|
|
20231117,170400,363987680,12400,12400,12400,12400,0
|
|
20231117,170300,363987680,12400,12400,12400,12400,0
|
|
20231117,170200,363987680,12400,12400,12400,12400,0
|
|
20231117,170100,363987680,12400,12400,12400,12400,0
|
|
20231117,170000,363987680,12400,12400,12400,12400,0
|
|
20231117,165900,363987680,12400,12400,12400,12400,0
|
|
20231117,165800,363987680,12400,12400,12400,12400,0
|
|
20231117,165700,363987680,12400,12400,12400,12400,0
|
|
20231117,165600,363987680,12400,12400,12400,12400,0
|
|
20231117,165500,363987680,12400,12400,12400,12400,0
|
|
20231117,165400,363987680,12400,12400,12400,12400,0
|
|
20231117,165300,363987680,12400,12400,12400,12400,0
|
|
20231117,165200,363987680,12400,12400,12400,12400,0
|
|
20231117,165100,363987680,12400,12400,12400,12400,0
|
|
20231117,165000,363987680,12400,12400,12400,12400,0
|
|
20231117,164900,363987680,12400,12400,12400,12400,0
|
|
20231117,164800,363987680,12400,12400,12400,12400,0
|
|
20231117,164700,363987680,12400,12400,12400,12400,0
|
|
20231117,164600,363987680,12400,12400,12400,12400,0
|
|
20231117,164500,363987680,12400,12400,12400,12400,171
|
|
20231117,164400,363987680,12400,12400,12400,12400,0
|
|
20231117,164300,363987680,12400,12400,12400,12400,0
|
|
20231117,164200,363987680,12400,12400,12400,12400,0
|
|
20231117,164100,363987680,12400,12400,12400,12400,0
|
|
20231117,164000,363987680,12400,12400,12400,12400,0
|
|
20231117,163900,363987680,12400,12400,12400,12400,0
|
|
20231117,163800,363987680,12400,12400,12400,12400,0
|
|
20231117,163700,363987680,12400,12400,12400,12400,0
|
|
20231117,163600,363987680,12400,12400,12400,12400,0
|
|
20231117,163500,363987680,12400,12400,12400,12400,0
|
|
20231117,163400,363987680,12400,12400,12400,12400,0
|
|
20231117,163300,363987680,12400,12400,12400,12400,0
|
|
20231117,163200,363987680,12400,12400,12400,12400,0
|
|
20231117,163100,363987680,12400,12400,12400,12400,0
|
|
20231117,163000,363987680,12400,12400,12400,12400,0
|
|
20231117,162900,363987680,12400,12400,12400,12400,0
|
|
20231117,162800,363987680,12400,12400,12400,12400,0
|
|
20231117,162700,363987680,12400,12400,12400,12400,0
|
|
20231117,162600,363987680,12400,12400,12400,12400,0
|
|
20231117,162500,363987680,12400,12400,12400,12400,0
|
|
20231117,162400,363987680,12400,12400,12400,12400,0
|
|
20231117,162300,363987680,12400,12400,12400,12400,0
|
|
20231117,162200,363987680,12400,12400,12400,12400,0
|
|
20231117,162100,363987680,12400,12400,12400,12400,0
|
|
20231117,162000,363987680,12400,12400,12400,12400,0
|
|
20231117,161900,363987680,12400,12400,12400,12400,0
|
|
20231117,161800,363987680,12400,12400,12400,12400,0
|
|
20231117,161700,363987680,12400,12400,12400,12400,0
|
|
20231117,161600,363987680,12400,12400,12400,12400,0
|
|
20231117,161500,363987680,12400,12400,12400,12400,171
|
|
20231117,161400,363987680,12400,12400,12400,12400,0
|
|
20231117,161300,363987680,12400,12400,12400,12400,0
|
|
20231117,161200,363987680,12400,12400,12400,12400,0
|
|
20231117,161100,363987680,12400,12400,12400,12400,0
|
|
20231117,161000,363987680,12400,12400,12400,12400,0
|
|
20231117,160900,363987680,12400,12400,12400,12400,0
|
|
20231117,160800,363987680,12400,12400,12400,12400,0
|
|
20231117,160700,363987680,12400,12400,12400,12400,0
|
|
20231117,160600,363987680,12400,12400,12400,12400,0
|
|
20231117,160500,363987680,12400,12400,12400,12400,0
|
|
20231117,160400,363987680,12400,12400,12400,12400,0
|
|
20231117,160300,363987680,12400,12400,12400,12400,0
|
|
20231117,160200,363987680,12400,12400,12400,12400,0
|
|
20231117,160100,363987680,12400,12400,12400,12400,0
|
|
20231117,160000,363987680,12400,12400,12400,12400,0
|
|
20231117,155900,363987680,12400,12400,12400,12400,0
|
|
20231117,155800,363987680,12400,12400,12400,12400,0
|
|
20231117,155700,363987680,12400,12400,12400,12400,0
|
|
20231117,155600,363987680,12400,12400,12400,12400,0
|
|
20231117,155500,363987680,12400,12400,12400,12400,0
|
|
20231117,155400,363987680,12400,12400,12400,12400,0
|
|
20231117,155300,363987680,12400,12400,12400,12400,0
|
|
20231117,155200,363987680,12400,12400,12400,12400,0
|
|
20231117,155100,363987680,12400,12400,12400,12400,0
|
|
20231117,155000,363987680,12400,12400,12400,12400,0
|
|
20231117,154900,363987680,12400,12400,12400,12400,0
|
|
20231117,154800,363987680,12400,12400,12400,12400,0
|
|
20231117,154700,363987680,12400,12400,12400,12400,0
|
|
20231117,154600,363987680,12400,12400,12400,12400,0
|
|
20231117,154500,363987680,12400,12400,12400,12400,171
|
|
20231117,154400,363987680,12400,12400,12400,12400,0
|
|
20231117,154300,363987680,12400,12400,12400,12400,0
|
|
20231117,154200,363987680,12400,12400,12400,12400,0
|
|
20231117,154100,363987680,12400,12400,12400,12400,0
|
|
20231117,154000,363987680,12400,12400,12400,12400,0
|
|
20231117,153900,363987680,12400,12400,12400,12400,0
|
|
20231117,153800,363987680,12400,12400,12400,12400,0
|
|
20231117,153700,363987680,12400,12400,12400,12400,0
|
|
20231117,153600,363987680,12400,12400,12400,12400,0
|
|
20231117,153500,363987680,12400,12400,12400,12400,0
|
|
20231117,153400,363987680,12400,12400,12400,12400,0
|
|
20231117,153300,363987680,12400,12400,12400,12400,0
|
|
20231117,153200,363987680,12400,12400,12400,12400,0
|
|
20231117,153100,363987680,12400,12400,12400,12400,0
|
|
20231117,153000,363987680,12400,12400,12400,12400,171
|
|
20231117,152900,361867280,12380,12380,12380,12380,0
|
|
20231117,152800,361867280,12380,12380,12380,12380,0
|
|
20231117,152700,361867280,12380,12380,12380,12380,0
|
|
20231117,152600,361867280,12380,12380,12380,12380,0
|
|
20231117,152500,361867280,12380,12380,12380,12380,0
|
|
20231117,152400,361867280,12380,12380,12380,12380,0
|
|
20231117,152300,361867280,12380,12380,12380,12380,0
|
|
20231117,152200,361867280,12380,12380,12380,12380,0
|
|
20231117,152100,361867280,12380,12380,12380,12380,0
|
|
20231117,152000,361867280,12380,12380,12380,12380,0
|
|
20231117,151900,361867280,12380,12380,12380,12340,48
|
|
20231117,151800,361273800,12330,12370,12370,12330,41
|
|
20231117,151700,360767300,12370,12370,12370,12370,8
|
|
20231117,151600,360668340,12370,12370,12370,12370,0
|
|
20231117,151500,360668340,12370,12370,12370,12370,10
|
|
20231117,151400,360544640,12380,12380,12380,12380,0
|
|
20231117,151300,360544640,12380,12380,12380,12380,0
|
|
20231117,151200,360544640,12380,12380,12380,12380,19
|
|
20231117,151100,360309420,12350,12350,12350,12350,2
|
|
20231117,151000,360284720,12330,12360,12360,12330,350
|
|
20231117,150900,355966300,12360,12360,12360,12360,10
|
|
20231117,150800,355842700,12380,12380,12380,12380,0
|
|
20231117,150700,355842700,12380,12380,12380,12380,0
|
|
20231117,150600,355842700,12380,12380,12380,12380,20
|
|
20231117,150500,355595100,12380,12380,12380,12380,0
|
|
20231117,150400,355595100,12380,12360,12380,12360,289
|
|
20231117,150300,352022860,12360,12370,12370,12360,38
|
|
20231117,150200,351553170,12370,12370,12370,12370,0
|
|
20231117,150100,351553170,12370,12370,12370,12370,0
|
|
20231117,150000,351553170,12370,12370,12370,12370,17
|
|
20231117,145900,351342880,12380,12380,12380,12380,0
|
|
20231117,145800,351342880,12380,12380,12380,12380,0
|
|
20231117,145700,351342880,12380,12380,12380,12380,0
|
|
20231117,145600,351342880,12380,12380,12380,12380,12
|
|
20231117,145500,351194320,12380,12380,12380,12380,0
|
|
20231117,145400,351194320,12380,12380,12380,12380,0
|
|
20231117,145300,351194320,12380,12380,12380,12380,0
|
|
20231117,145200,351194320,12380,12380,12380,12380,0
|
|
20231117,145100,351194320,12380,12380,12380,12380,9
|
|
20231117,145000,351082900,12380,12380,12380,12380,6
|
|
20231117,144900,351008620,12380,12380,12380,12380,0
|
|
20231117,144800,351008620,12380,12380,12380,12380,80
|
|
20231117,144700,350018220,12390,12390,12390,12390,1
|
|
20231117,144600,350005830,12380,12380,12380,12380,0
|
|
20231117,144500,350005830,12380,12380,12380,12380,0
|
|
20231117,144400,350005830,12380,12380,12380,12380,0
|
|
20231117,144300,350005830,12380,12380,12380,12380,0
|
|
20231117,144200,350005830,12380,12380,12380,12380,0
|
|
20231117,144100,350005830,12380,12380,12380,12380,0
|
|
20231117,144000,350005830,12380,12380,12380,12380,1
|
|
20231117,143900,349993450,12380,12380,12380,12380,0
|
|
20231117,143800,349993450,12380,12380,12380,12380,1
|
|
20231117,143700,349981070,12400,12400,12400,12400,0
|
|
20231117,143600,349981070,12400,12400,12400,12400,0
|
|
20231117,143500,349981070,12400,12400,12400,12400,241
|
|
20231117,143400,346992670,12400,12400,12400,12400,2
|
|
20231117,143300,346967870,12400,12370,12400,12370,2
|
|
20231117,143200,346943100,12400,12400,12400,12400,0
|
|
20231117,143100,346943100,12400,12400,12400,12400,0
|
|
20231117,143000,346943100,12400,12400,12400,12400,0
|
|
20231117,142900,346943100,12400,12400,12400,12400,3
|
|
20231117,142800,346905900,12410,12410,12410,12410,0
|
|
20231117,142700,346905900,12410,12410,12410,12410,0
|
|
20231117,142600,346905900,12410,12410,12410,12410,0
|
|
20231117,142500,346905900,12410,12410,12410,12410,0
|
|
20231117,142400,346905900,12410,12400,12410,12400,500
|
|
20231117,142300,340704800,12370,12370,12370,12370,0
|
|
20231117,142200,340704800,12370,12370,12370,12370,0
|
|
20231117,142100,340704800,12370,12370,12370,12370,0
|
|
20231117,142000,340704800,12370,12390,12390,12370,200
|
|
20231117,141900,338229500,12390,12400,12400,12390,9
|
|
20231117,141800,338117910,12400,12400,12420,12390,516
|
|
20231117,141700,331711210,12400,12400,12400,12400,117
|
|
20231117,141600,330260410,12420,12420,12420,12420,0
|
|
20231117,141500,330260410,12420,12420,12420,12420,0
|
|
20231117,141400,330260410,12420,12420,12420,12420,0
|
|
20231117,141300,330260410,12420,12420,12420,12420,0
|
|
20231117,141200,330260410,12420,12420,12420,12420,1
|
|
20231117,141100,330247990,12400,12400,12400,12400,2
|
|
20231117,141000,330223190,12420,12420,12420,12420,0
|
|
20231117,140900,330223190,12420,12400,12420,12400,1045
|
|
20231117,140800,317245710,12400,12400,12400,12400,8
|
|
20231117,140700,317146510,12400,12400,12400,12400,8
|
|
20231117,140600,317047310,12400,12400,12400,12400,113
|
|
20231117,140500,315646110,12400,12400,12400,12400,101
|
|
20231117,140400,314393710,12400,12400,12400,12400,8
|
|
20231117,140300,314294510,12400,12400,12400,12390,28
|
|
20231117,140200,313947410,12400,12400,12400,12400,8
|
|
20231117,140100,313848210,12390,12400,12400,12390,83
|
|
20231117,140000,312819670,12400,12400,12400,12400,0
|
|
20231117,135900,312819670,12400,12410,12410,12400,227
|
|
20231117,135800,310004740,12410,12420,12420,12410,12
|
|
20231117,135700,309855740,12420,12420,12420,12420,177
|
|
20231117,135600,307657400,12420,12420,12420,12420,7
|
|
20231117,135500,307570460,12420,12410,12420,12410,643
|
|
20231117,135400,299586220,12410,12410,12410,12410,0
|
|
20231117,135300,299586220,12410,12410,12410,12410,9
|
|
20231117,135200,299474530,12410,12410,12410,12410,0
|
|
20231117,135100,299474530,12410,12410,12410,12410,0
|
|
20231117,135000,299474530,12410,12410,12410,12410,40
|
|
20231117,134900,298978130,12400,12400,12400,12400,105
|
|
20231117,134800,297676130,12390,12360,12390,12360,506
|
|
20231117,134700,291417780,12350,12330,12350,12330,1935
|
|
20231117,134600,267532880,12330,12330,12330,12330,8
|
|
20231117,134500,267434240,12300,12300,12300,12300,437
|
|
20231117,134400,262059140,12320,12300,12320,12300,512
|
|
20231117,134300,255755700,12300,12300,12320,12300,1046
|
|
20231117,134200,242880920,12300,12300,12300,12300,5
|
|
20231117,134100,242819420,12300,12300,12300,12300,0
|
|
20231117,134000,242819420,12300,12300,12300,12300,0
|
|
20231117,133900,242819420,12300,12300,12300,12300,0
|
|
20231117,133800,242819420,12300,12300,12300,12300,0
|
|
20231117,133700,242819420,12300,12300,12300,12300,0
|
|
20231117,133600,242819420,12300,12300,12300,12300,2
|
|
20231117,133500,242794820,12300,12300,12300,12300,0
|
|
20231117,133400,242794820,12300,12300,12300,12300,3
|
|
20231117,133300,242757920,12310,12300,12310,12300,500
|
|
20231117,133200,236605890,12300,12300,12300,12300,0
|
|
20231117,133100,236605890,12300,12300,12300,12300,0
|
|
20231117,133000,236605890,12300,12300,12300,12300,0
|
|
20231117,132900,236605890,12300,12300,12300,12300,0
|
|
20231117,132800,236605890,12300,12300,12300,12300,0
|
|
20231117,132700,236605890,12300,12300,12300,12300,0
|
|
20231117,132600,236605890,12300,12300,12300,12300,0
|
|
20231117,132500,236605890,12300,12300,12300,12300,0
|
|
20231117,132400,236605890,12300,12300,12300,12300,0
|
|
20231117,132300,236605890,12300,12300,12300,12300,0
|
|
20231117,132200,236605890,12300,12300,12300,12300,181
|
|
20231117,132100,234379590,12300,12300,12300,12300,373
|
|
20231117,132000,229791690,12310,12310,12310,12310,0
|
|
20231117,131900,229791690,12310,12310,12310,12310,0
|
|
20231117,131800,229791690,12310,12310,12310,12310,0
|
|
20231117,131700,229791690,12310,12310,12310,12310,0
|
|
20231117,131600,229791690,12310,12310,12310,12310,0
|
|
20231117,131500,229791690,12310,12310,12310,12310,0
|
|
20231117,131400,229791690,12310,12310,12310,12310,0
|
|
20231117,131300,229791690,12310,12310,12310,12310,1
|
|
20231117,131200,229779380,12300,12300,12300,12300,0
|
|
20231117,131100,229779380,12300,12300,12300,12300,0
|
|
20231117,131000,229779380,12300,12310,12310,12300,3
|
|
20231117,130900,229742470,12300,12300,12300,12300,0
|
|
20231117,130800,229742470,12300,12300,12300,12300,0
|
|
20231117,130700,229742470,12300,12300,12300,12300,26
|
|
20231117,130600,229422670,12310,12310,12310,12310,0
|
|
20231117,130500,229422670,12310,12310,12310,12310,0
|
|
20231117,130400,229422670,12310,12310,12310,12310,0
|
|
20231117,130300,229422670,12310,12310,12310,12310,2
|
|
20231117,130200,229398050,12300,12300,12300,12300,0
|
|
20231117,130100,229398050,12300,12300,12300,12300,0
|
|
20231117,130000,229398050,12300,12300,12300,12300,1
|
|
20231117,125900,229385750,12320,12320,12320,12320,2
|
|
20231117,125800,229361110,12320,12320,12320,12320,2
|
|
20231117,125700,229336470,12320,12320,12320,12320,0
|
|
20231117,125600,229336470,12320,12320,12320,12320,0
|
|
20231117,125500,229336470,12320,12320,12320,12320,6
|
|
20231117,125400,229262550,12310,12300,12310,12300,5
|
|
20231117,125300,229201040,12320,12320,12320,12320,15
|
|
20231117,125200,229016240,12320,12320,12320,12320,0
|
|
20231117,125100,229016240,12320,12310,12320,12310,5
|
|
20231117,125000,228954670,12320,12320,12320,12320,0
|
|
20231117,124900,228954670,12320,12320,12320,12320,0
|
|
20231117,124800,228954670,12320,12320,12320,12320,0
|
|
20231117,124700,228954670,12320,12320,12320,12320,0
|
|
20231117,124600,228954670,12320,12320,12320,12320,0
|
|
20231117,124500,228954670,12320,12320,12320,12320,119
|
|
20231117,124400,227488590,12320,12320,12320,12320,50
|
|
20231117,124300,226872590,12320,12320,12320,12320,0
|
|
20231117,124200,226872590,12320,12320,12320,12320,0
|
|
20231117,124100,226872590,12320,12320,12320,12320,47
|
|
20231117,124000,226293550,12320,12320,12320,12320,0
|
|
20231117,123900,226293550,12320,12320,12320,12320,0
|
|
20231117,123800,226293550,12320,12320,12320,12320,0
|
|
20231117,123700,226293550,12320,12320,12320,12320,0
|
|
20231117,123600,226293550,12320,12320,12320,12320,0
|
|
20231117,123500,226293550,12320,12320,12320,12320,7
|
|
20231117,123400,226207310,12320,12320,12320,12320,0
|
|
20231117,123300,226207310,12320,12310,12320,12310,4
|
|
20231117,123200,226158040,12290,12300,12300,12290,100
|
|
20231117,123100,224928740,12300,12300,12300,12300,80
|
|
20231117,123000,223944740,12310,12310,12310,12310,0
|
|
20231117,122900,223944740,12310,12310,12310,12310,0
|
|
20231117,122800,223944740,12310,12310,12310,12310,0
|
|
20231117,122700,223944740,12310,12310,12310,12310,0
|
|
20231117,122600,223944740,12310,12310,12310,12310,0
|
|
20231117,122500,223944740,12310,12310,12310,12310,6
|
|
20231117,122400,223870880,12300,12300,12300,12300,15
|
|
20231117,122300,223686380,12300,12300,12300,12300,0
|
|
20231117,122200,223686380,12300,12300,12300,12300,0
|
|
20231117,122100,223686380,12300,12300,12300,12300,3
|
|
20231117,122000,223649480,12300,12300,12300,12300,0
|
|
20231117,121900,223649480,12300,12300,12300,12300,0
|
|
20231117,121800,223649480,12300,12300,12300,12300,0
|
|
20231117,121700,223649480,12300,12300,12300,12300,3
|
|
20231117,121600,223612580,12300,12300,12300,12300,0
|
|
20231117,121500,223612580,12300,12300,12300,12300,0
|
|
20231117,121400,223612580,12300,12300,12300,12300,0
|
|
20231117,121300,223612580,12300,12300,12300,12300,9
|
|
20231117,121200,223501880,12290,12290,12290,12290,0
|
|
20231117,121100,223501880,12290,12290,12290,12290,0
|
|
20231117,121000,223501880,12290,12290,12290,12290,1
|
|
20231117,120900,223489590,12290,12290,12290,12290,0
|
|
20231117,120800,223489590,12290,12290,12290,12290,0
|
|
20231117,120700,223489590,12290,12290,12290,12290,1
|
|
20231117,120600,223477300,12300,12300,12300,12300,0
|
|
20231117,120500,223477300,12300,12300,12300,12300,0
|
|
20231117,120400,223477300,12300,12300,12300,12300,0
|
|
20231117,120300,223477300,12300,12300,12300,12300,0
|
|
20231117,120200,223477300,12300,12300,12300,12300,5
|
|
20231117,120100,223415800,12290,12290,12290,12290,0
|
|
20231117,120000,223415800,12290,12290,12290,12290,0
|
|
20231117,115900,223415800,12290,12290,12290,12290,0
|
|
20231117,115800,223415800,12290,12290,12290,12290,0
|
|
20231117,115700,223415800,12290,12290,12290,12290,6
|
|
20231117,115600,223342060,12290,12290,12290,12290,0
|
|
20231117,115500,223342060,12290,12290,12290,12290,0
|
|
20231117,115400,223342060,12290,12290,12290,12290,0
|
|
20231117,115300,223342060,12290,12290,12290,12290,0
|
|
20231117,115200,223342060,12290,12290,12290,12290,0
|
|
20231117,115100,223342060,12290,12290,12290,12290,0
|
|
20231117,115000,223342060,12290,12290,12290,12290,0
|
|
20231117,114900,223342060,12290,12290,12290,12290,0
|
|
20231117,114800,223342060,12290,12290,12290,12290,0
|
|
20231117,114700,223342060,12290,12290,12290,12290,0
|
|
20231117,114600,223342060,12290,12290,12290,12290,0
|
|
20231117,114500,223342060,12290,12290,12290,12290,50
|
|
20231117,114400,222727560,12290,12290,12290,12290,0
|
|
20231117,114300,222727560,12290,12290,12290,12290,0
|
|
20231117,114200,222727560,12290,12290,12290,12290,0
|
|
20231117,114100,222727560,12290,12290,12290,12290,2
|
|
20231117,114000,222702980,12310,12310,12310,12310,0
|
|
20231117,113900,222702980,12310,12310,12310,12310,0
|
|
20231117,113800,222702980,12310,12310,12310,12310,0
|
|
20231117,113700,222702980,12310,12310,12310,12310,0
|
|
20231117,113600,222702980,12310,12310,12310,12310,0
|
|
20231117,113500,222702980,12310,12310,12310,12310,0
|
|
20231117,113400,222702980,12310,12310,12310,12310,0
|
|
20231117,113300,222702980,12310,12310,12310,12310,0
|
|
20231117,113200,222702980,12310,12310,12310,12310,2
|
|
20231117,113100,222678360,12310,12290,12310,12290,4
|
|
20231117,113000,222629160,12290,12290,12290,12290,1
|
|
20231117,112900,222616870,12310,12310,12310,12310,0
|
|
20231117,112800,222616870,12310,12310,12310,12310,1
|
|
20231117,112700,222604560,12310,12310,12310,12310,1
|
|
20231117,112600,222592250,12330,12330,12330,12330,0
|
|
20231117,112500,222592250,12330,12330,12330,12330,0
|
|
20231117,112400,222592250,12330,12320,12330,12320,9
|
|
20231117,112300,222481290,12330,12330,12330,12330,4
|
|
20231117,112200,222431970,12330,12300,12330,12300,109
|
|
20231117,112100,221091220,12300,12300,12300,12300,1
|
|
20231117,112000,221078920,12310,12310,12310,12310,0
|
|
20231117,111900,221078920,12310,12310,12310,12310,0
|
|
20231117,111800,221078920,12310,12310,12310,12310,0
|
|
20231117,111700,221078920,12310,12310,12310,12310,100
|
|
20231117,111600,219847920,12320,12320,12320,12320,21
|
|
20231117,111500,219589200,12310,12310,12310,12310,0
|
|
20231117,111400,219589200,12310,12310,12310,12310,0
|
|
20231117,111300,219589200,12310,12310,12310,12310,0
|
|
20231117,111200,219589200,12310,12310,12310,12310,0
|
|
20231117,111100,219589200,12310,12310,12310,12310,0
|
|
20231117,111000,219589200,12310,12310,12310,12310,0
|
|
20231117,110900,219589200,12310,12310,12310,12310,0
|
|
20231117,110800,219589200,12310,12310,12310,12310,0
|
|
20231117,110700,219589200,12310,12310,12310,12310,20
|
|
20231117,110600,219343000,12330,12330,12330,12330,0
|
|
20231117,110500,219343000,12330,12330,12330,12330,0
|
|
20231117,110400,219343000,12330,12330,12330,12330,0
|
|
20231117,110300,219343000,12330,12330,12330,12330,0
|
|
20231117,110200,219343000,12330,12330,12330,12330,0
|
|
20231117,110100,219343000,12330,12330,12330,12330,0
|
|
20231117,110000,219343000,12330,12320,12340,12320,535
|
|
20231117,105900,212742520,12300,12300,12300,12300,13
|
|
20231117,105800,212582620,12300,12310,12310,12300,57
|
|
20231117,105700,211881000,12320,12330,12330,12320,54
|
|
20231117,105600,211215700,12330,12330,12330,12330,30
|
|
20231117,105500,210845800,12330,12340,12340,12330,29
|
|
20231117,105400,210488160,12340,12340,12340,12340,58
|
|
20231117,105300,209772440,12350,12360,12360,12350,123
|
|
20231117,105200,208252870,12370,12370,12370,12370,0
|
|
20231117,105100,208252870,12370,12370,12370,12370,33
|
|
20231117,105000,207844660,12370,12370,12370,12370,1
|
|
20231117,104900,207832290,12370,12370,12370,12370,0
|
|
20231117,104800,207832290,12370,12370,12370,12370,0
|
|
20231117,104700,207832290,12370,12370,12370,12370,0
|
|
20231117,104600,207832290,12370,12370,12370,12370,0
|
|
20231117,104500,207832290,12370,12370,12370,12370,0
|
|
20231117,104400,207832290,12370,12370,12370,12370,0
|
|
20231117,104300,207832290,12370,12370,12370,12370,0
|
|
20231117,104200,207832290,12370,12370,12370,12370,0
|
|
20231117,104100,207832290,12370,12370,12370,12370,0
|
|
20231117,104000,207832290,12370,12370,12370,12370,0
|
|
20231117,103900,207832290,12370,12370,12370,12370,1
|
|
20231117,103800,207819920,12370,12370,12370,12370,0
|
|
20231117,103700,207819920,12370,12410,12410,12370,11
|
|
20231117,103600,207683810,12410,12410,12410,12410,0
|
|
20231117,103500,207683810,12410,12410,12410,12410,0
|
|
20231117,103400,207683810,12410,12410,12410,12410,0
|
|
20231117,103300,207683810,12410,12410,12410,12410,8
|
|
20231117,103200,207584530,12410,12410,12410,12410,0
|
|
20231117,103100,207584530,12410,12410,12410,12410,0
|
|
20231117,103000,207584530,12410,12410,12410,12410,500
|
|
20231117,102900,201379530,12370,12370,12370,12370,16
|
|
20231117,102800,201181610,12370,12370,12370,12370,0
|
|
20231117,102700,201181610,12370,12400,12400,12370,37
|
|
20231117,102600,200723260,12410,12410,12410,12410,10
|
|
20231117,102500,200599160,12420,12420,12420,12420,36
|
|
20231117,102400,200152040,12420,12420,12420,12420,10
|
|
20231117,102300,200027840,12420,12420,12420,12420,0
|
|
20231117,102200,200027840,12420,12420,12420,12420,0
|
|
20231117,102100,200027840,12420,12370,12420,12370,183
|
|
20231117,102000,197762980,12360,12360,12360,12360,480
|
|
20231117,101900,191830180,12340,12390,12390,12300,1665
|
|
20231117,101800,171296100,12400,12380,12400,12380,64
|
|
20231117,101700,170503300,12380,12420,12420,12380,543
|
|
20231117,101600,163769320,12420,12440,12440,12420,150
|
|
20231117,101500,161904850,12440,12460,12460,12440,93
|
|
20231117,101400,160746440,12460,12460,12460,12460,32
|
|
20231117,101300,160347720,12460,12460,12460,12460,42
|
|
20231117,101200,159824400,12470,12470,12470,12470,40
|
|
20231117,101100,159325600,12470,12470,12470,12470,12
|
|
20231117,101000,159175960,12470,12470,12470,12470,9
|
|
20231117,100900,159063730,12470,12470,12470,12470,13
|
|
20231117,100800,158901620,12480,12480,12480,12480,47
|
|
20231117,100700,158315060,12480,12480,12480,12480,80
|
|
20231117,100600,157316660,12480,12480,12480,12470,189
|
|
20231117,100500,154959440,12480,12480,12480,12470,18
|
|
20231117,100400,154734810,12480,12480,12480,12480,2
|
|
20231117,100300,154709850,12490,12470,12490,12470,198
|
|
20231117,100200,152239110,12460,12410,12460,12410,631
|
|
20231117,100100,144388450,12410,12390,12410,12390,471
|
|
20231117,100000,138548240,12380,12350,12380,12350,515
|
|
20231117,095900,132178900,12350,12350,12350,12350,0
|
|
20231117,095800,132178900,12350,12350,12350,12350,10
|
|
20231117,095700,132055400,12340,12330,12340,12330,84
|
|
20231117,095600,131018850,12340,12340,12340,12340,0
|
|
20231117,095500,131018850,12340,12340,12340,12340,53
|
|
20231117,095400,130364830,12340,12340,12340,12340,22
|
|
20231117,095300,130093350,12350,12350,12350,12350,0
|
|
20231117,095200,130093350,12350,12340,12350,12340,7
|
|
20231117,095100,130006910,12340,12340,12340,12340,0
|
|
20231117,095000,130006910,12340,12340,12340,12340,0
|
|
20231117,094900,130006910,12340,12350,12350,12340,34
|
|
20231117,094800,129587050,12350,12340,12350,12340,9
|
|
20231117,094700,129475910,12340,12350,12350,12340,7
|
|
20231117,094600,129389470,12350,12350,12350,12350,2
|
|
20231117,094500,129364770,12370,12350,12370,12340,25
|
|
20231117,094400,129055820,12310,12320,12330,12300,862
|
|
20231117,094300,118445140,12340,12370,12370,12340,126
|
|
20231117,094200,116890010,12390,12380,12390,12370,22
|
|
20231117,094100,116617610,12390,12360,12390,12360,615
|
|
20231117,094000,109013040,12360,12360,12360,12360,10
|
|
20231117,093900,108889440,12360,12330,12360,12330,582
|
|
20231117,093800,101699860,12320,12290,12320,12290,207
|
|
20231117,093700,99154660,12290,12270,12290,12270,22
|
|
20231117,093600,98884590,12250,12200,12290,12200,257
|
|
20231117,093500,95741190,12200,12150,12200,12150,118
|
|
20231117,093400,94304690,12150,12100,12150,12100,7
|
|
20231117,093300,94219940,12100,12130,12150,12100,420
|
|
20231117,093200,89126270,12120,12010,12120,12010,280
|
|
20231117,093100,85740280,12010,11980,12010,11980,3902
|
|
20231117,093000,38930720,11980,11960,11980,11960,530
|
|
20231117,092900,32586640,11960,11960,11960,11960,500
|
|
20231117,092800,26606640,11960,11960,11960,11960,0
|
|
20231117,092700,26606640,11960,11960,11960,11960,210
|
|
20231117,092600,24095040,11960,11960,11970,11960,1033
|
|
20231117,092500,11740140,11960,11960,11960,11960,3
|
|
20231117,092400,11704260,11960,11960,11960,11960,1
|
|
20231117,092300,11692300,11960,11960,11960,11960,0
|
|
20231117,092200,11692300,11960,11960,11960,11960,0
|
|
20231117,092100,11692300,11960,11960,11960,11960,1
|
|
20231117,092000,11680340,11960,11960,11960,11960,0
|
|
20231117,091900,11680340,11960,11960,11960,11960,0
|
|
20231117,091800,11680340,11960,11960,11960,11960,1
|
|
20231117,091700,11668380,11960,11960,11960,11960,0
|
|
20231117,091600,11668380,11960,11960,11960,11960,0
|
|
20231117,091500,11668380,11960,11960,11960,11960,0
|
|
20231117,091400,11668380,11960,11960,11960,11960,1
|
|
20231117,091300,11656420,11960,11960,11960,11960,0
|
|
20231117,091200,11656420,11960,11960,11960,11960,1
|
|
20231117,091100,11644460,11960,11960,11960,11960,0
|
|
20231117,091000,11644460,11960,11960,11960,11960,0
|
|
20231117,090900,11644460,11960,11960,11960,11960,0
|
|
20231117,090800,11644460,11960,11980,11980,11960,360
|
|
20231117,090700,7337580,11980,11980,11980,11980,2
|
|
20231117,090600,7313620,11970,11970,11970,11970,8
|
|
20231117,090500,7217860,11970,11970,11970,11970,97
|
|
20231117,090400,6056770,11970,11970,11970,11970,0
|
|
20231117,090300,6056770,11970,11970,11970,11970,1
|
|
20231117,090200,6044800,11970,11970,11970,11970,0
|
|
20231117,090100,6044800,11970,11970,11970,11970,500
|
|
20231117,090000,59800,11960,11960,11960,11960,5
|