632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192900,569670570,10380,10380,10380,10380,699
|
|
20231103,192800,569670570,10380,10380,10380,10380,0
|
|
20231103,192700,569670570,10380,10380,10380,10380,0
|
|
20231103,192600,569670570,10380,10380,10380,10380,0
|
|
20231103,192500,569670570,10380,10380,10380,10380,0
|
|
20231103,192400,569670570,10380,10380,10380,10380,0
|
|
20231103,192300,569670570,10380,10380,10380,10380,0
|
|
20231103,192200,569670570,10380,10380,10380,10380,0
|
|
20231103,192100,569670570,10380,10380,10380,10380,0
|
|
20231103,192000,569670570,10380,10380,10380,10380,0
|
|
20231103,191900,569670570,10380,10380,10380,10380,0
|
|
20231103,191800,569670570,10380,10380,10380,10380,0
|
|
20231103,191700,569670570,10380,10380,10380,10380,0
|
|
20231103,191600,569670570,10380,10380,10380,10380,0
|
|
20231103,191500,569670570,10380,10380,10380,10380,0
|
|
20231103,191400,569670570,10380,10380,10380,10380,0
|
|
20231103,191300,569670570,10380,10380,10380,10380,0
|
|
20231103,191200,569670570,10380,10380,10380,10380,0
|
|
20231103,191100,569670570,10380,10380,10380,10380,0
|
|
20231103,191000,569670570,10380,10380,10380,10380,0
|
|
20231103,190900,569670570,10380,10380,10380,10380,0
|
|
20231103,190800,569670570,10380,10380,10380,10380,0
|
|
20231103,190700,569670570,10380,10380,10380,10380,0
|
|
20231103,190600,569670570,10380,10380,10380,10380,0
|
|
20231103,190500,569670570,10380,10380,10380,10380,0
|
|
20231103,190400,569670570,10380,10380,10380,10380,0
|
|
20231103,190300,569670570,10380,10380,10380,10380,0
|
|
20231103,190200,569670570,10380,10380,10380,10380,0
|
|
20231103,190100,569670570,10380,10380,10380,10380,0
|
|
20231103,190000,569670570,10380,10380,10380,10380,0
|
|
20231103,185900,569670570,10380,10380,10380,10380,699
|
|
20231103,185800,569670570,10380,10380,10380,10380,0
|
|
20231103,185700,569670570,10380,10380,10380,10380,0
|
|
20231103,185600,569670570,10380,10380,10380,10380,0
|
|
20231103,185500,569670570,10380,10380,10380,10380,0
|
|
20231103,185400,569670570,10380,10380,10380,10380,0
|
|
20231103,185300,569670570,10380,10380,10380,10380,0
|
|
20231103,185200,569670570,10380,10380,10380,10380,0
|
|
20231103,185100,569670570,10380,10380,10380,10380,0
|
|
20231103,185000,569670570,10380,10380,10380,10380,0
|
|
20231103,184900,569670570,10380,10380,10380,10380,0
|
|
20231103,184800,569670570,10380,10380,10380,10380,0
|
|
20231103,184700,569670570,10380,10380,10380,10380,0
|
|
20231103,184600,569670570,10380,10380,10380,10380,0
|
|
20231103,184500,569670570,10380,10380,10380,10380,0
|
|
20231103,184400,569670570,10380,10380,10380,10380,0
|
|
20231103,184300,569670570,10380,10380,10380,10380,0
|
|
20231103,184200,569670570,10380,10380,10380,10380,0
|
|
20231103,184100,569670570,10380,10380,10380,10380,0
|
|
20231103,184000,569670570,10380,10380,10380,10380,0
|
|
20231103,183900,569670570,10380,10380,10380,10380,0
|
|
20231103,183800,569670570,10380,10380,10380,10380,0
|
|
20231103,183700,569670570,10380,10380,10380,10380,0
|
|
20231103,183600,569670570,10380,10380,10380,10380,0
|
|
20231103,183500,569670570,10380,10380,10380,10380,0
|
|
20231103,183400,569670570,10380,10380,10380,10380,0
|
|
20231103,183300,569670570,10380,10380,10380,10380,0
|
|
20231103,183200,569670570,10380,10380,10380,10380,0
|
|
20231103,183100,569670570,10380,10380,10380,10380,0
|
|
20231103,183000,569670570,10380,10380,10380,10380,0
|
|
20231103,182900,569670570,10380,10380,10380,10380,699
|
|
20231103,182800,569670570,10380,10380,10380,10380,0
|
|
20231103,182700,569670570,10380,10380,10380,10380,0
|
|
20231103,182600,569670570,10380,10380,10380,10380,0
|
|
20231103,182500,569670570,10380,10380,10380,10380,0
|
|
20231103,182400,569670570,10380,10380,10380,10380,0
|
|
20231103,182300,569670570,10380,10380,10380,10380,0
|
|
20231103,182200,569670570,10380,10380,10380,10380,0
|
|
20231103,182100,569670570,10380,10380,10380,10380,0
|
|
20231103,182000,569670570,10380,10380,10380,10380,0
|
|
20231103,181900,569670570,10380,10380,10380,10380,0
|
|
20231103,181800,569670570,10380,10380,10380,10380,0
|
|
20231103,181700,569670570,10380,10380,10380,10380,0
|
|
20231103,181600,569670570,10380,10380,10380,10380,0
|
|
20231103,181500,569670570,10380,10380,10380,10380,0
|
|
20231103,181400,569670570,10380,10380,10380,10380,0
|
|
20231103,181300,569670570,10380,10380,10380,10380,0
|
|
20231103,181200,569670570,10380,10380,10380,10380,0
|
|
20231103,181100,569670570,10380,10380,10380,10380,0
|
|
20231103,181000,569670570,10380,10380,10380,10380,0
|
|
20231103,180900,569670570,10380,10380,10380,10380,0
|
|
20231103,180800,569670570,10380,10380,10380,10380,0
|
|
20231103,180700,569670570,10380,10380,10380,10380,0
|
|
20231103,180600,569670570,10380,10380,10380,10380,0
|
|
20231103,180500,569670570,10380,10380,10380,10380,0
|
|
20231103,180400,569670570,10380,10380,10380,10380,0
|
|
20231103,180300,569670570,10380,10380,10380,10380,0
|
|
20231103,180200,569670570,10380,10380,10380,10380,0
|
|
20231103,180100,569670570,10380,10380,10380,10380,0
|
|
20231103,180000,569670570,10380,10380,10380,10380,0
|
|
20231103,175900,569670570,10380,10380,10380,10380,699
|
|
20231103,175800,569670570,10380,10380,10380,10380,0
|
|
20231103,175700,569670570,10380,10380,10380,10380,0
|
|
20231103,175600,569670570,10380,10380,10380,10380,0
|
|
20231103,175500,569670570,10380,10380,10380,10380,0
|
|
20231103,175400,569670570,10380,10380,10380,10380,0
|
|
20231103,175300,569670570,10380,10380,10380,10380,0
|
|
20231103,175200,569670570,10380,10380,10380,10380,0
|
|
20231103,175100,569670570,10380,10380,10380,10380,0
|
|
20231103,175000,569670570,10380,10380,10380,10380,0
|
|
20231103,174900,569670570,10380,10380,10380,10380,0
|
|
20231103,174800,569670570,10380,10380,10380,10380,0
|
|
20231103,174700,569670570,10380,10380,10380,10380,0
|
|
20231103,174600,569670570,10380,10380,10380,10380,0
|
|
20231103,174500,569670570,10380,10380,10380,10380,0
|
|
20231103,174400,569670570,10380,10380,10380,10380,0
|
|
20231103,174300,569670570,10380,10380,10380,10380,0
|
|
20231103,174200,569670570,10380,10380,10380,10380,0
|
|
20231103,174100,569670570,10380,10380,10380,10380,0
|
|
20231103,174000,569670570,10380,10380,10380,10380,0
|
|
20231103,173900,569670570,10380,10380,10380,10380,0
|
|
20231103,173800,569670570,10380,10380,10380,10380,0
|
|
20231103,173700,569670570,10380,10380,10380,10380,0
|
|
20231103,173600,569670570,10380,10380,10380,10380,0
|
|
20231103,173500,569670570,10380,10380,10380,10380,0
|
|
20231103,173400,569670570,10380,10380,10380,10380,0
|
|
20231103,173300,569670570,10380,10380,10380,10380,0
|
|
20231103,173200,569670570,10380,10380,10380,10380,0
|
|
20231103,173100,569670570,10380,10380,10380,10380,0
|
|
20231103,173000,569670570,10380,10380,10380,10380,0
|
|
20231103,172900,569670570,10380,10380,10380,10380,699
|
|
20231103,172800,569670570,10380,10380,10380,10380,0
|
|
20231103,172700,569670570,10380,10380,10380,10380,0
|
|
20231103,172600,569670570,10380,10380,10380,10380,0
|
|
20231103,172500,569670570,10380,10380,10380,10380,0
|
|
20231103,172400,569670570,10380,10380,10380,10380,0
|
|
20231103,172300,569670570,10380,10380,10380,10380,0
|
|
20231103,172200,569670570,10380,10380,10380,10380,0
|
|
20231103,172100,569670570,10380,10380,10380,10380,0
|
|
20231103,172000,569670570,10380,10380,10380,10380,0
|
|
20231103,171900,569670570,10380,10380,10380,10380,0
|
|
20231103,171800,569670570,10380,10380,10380,10380,0
|
|
20231103,171700,569670570,10380,10380,10380,10380,0
|
|
20231103,171600,569670570,10380,10380,10380,10380,0
|
|
20231103,171500,569670570,10380,10380,10380,10380,0
|
|
20231103,171400,569670570,10380,10380,10380,10380,0
|
|
20231103,171300,569670570,10380,10380,10380,10380,0
|
|
20231103,171200,569670570,10380,10380,10380,10380,0
|
|
20231103,171100,569670570,10380,10380,10380,10380,0
|
|
20231103,171000,569670570,10380,10380,10380,10380,0
|
|
20231103,170900,569670570,10380,10380,10380,10380,0
|
|
20231103,170800,569670570,10380,10380,10380,10380,0
|
|
20231103,170700,569670570,10380,10380,10380,10380,0
|
|
20231103,170600,569670570,10380,10380,10380,10380,0
|
|
20231103,170500,569670570,10380,10380,10380,10380,0
|
|
20231103,170400,569670570,10380,10380,10380,10380,0
|
|
20231103,170300,569670570,10380,10380,10380,10380,0
|
|
20231103,170200,569670570,10380,10380,10380,10380,0
|
|
20231103,170100,569670570,10380,10380,10380,10380,0
|
|
20231103,170000,569670570,10380,10380,10380,10380,0
|
|
20231103,165900,569670570,10380,10380,10380,10380,699
|
|
20231103,165800,569670570,10380,10380,10380,10380,0
|
|
20231103,165700,569670570,10380,10380,10380,10380,0
|
|
20231103,165600,569670570,10380,10380,10380,10380,0
|
|
20231103,165500,569670570,10380,10380,10380,10380,0
|
|
20231103,165400,569670570,10380,10380,10380,10380,0
|
|
20231103,165300,569670570,10380,10380,10380,10380,0
|
|
20231103,165200,569670570,10380,10380,10380,10380,0
|
|
20231103,165100,569670570,10380,10380,10380,10380,0
|
|
20231103,165000,569670570,10380,10380,10380,10380,0
|
|
20231103,164900,569670570,10380,10380,10380,10380,0
|
|
20231103,164800,569670570,10380,10380,10380,10380,0
|
|
20231103,164700,569670570,10380,10380,10380,10380,0
|
|
20231103,164600,569670570,10380,10380,10380,10380,0
|
|
20231103,164500,569670570,10380,10380,10380,10380,0
|
|
20231103,164400,569670570,10380,10380,10380,10380,0
|
|
20231103,164300,569670570,10380,10380,10380,10380,0
|
|
20231103,164200,569670570,10380,10380,10380,10380,0
|
|
20231103,164100,569670570,10380,10380,10380,10380,0
|
|
20231103,164000,569670570,10380,10380,10380,10380,0
|
|
20231103,163900,569670570,10380,10380,10380,10380,0
|
|
20231103,163800,569670570,10380,10380,10380,10380,0
|
|
20231103,163700,569670570,10380,10380,10380,10380,0
|
|
20231103,163600,569670570,10380,10380,10380,10380,0
|
|
20231103,163500,569670570,10380,10380,10380,10380,0
|
|
20231103,163400,569670570,10380,10380,10380,10380,0
|
|
20231103,163300,569670570,10380,10380,10380,10380,0
|
|
20231103,163200,569670570,10380,10380,10380,10380,0
|
|
20231103,163100,569670570,10380,10380,10380,10380,0
|
|
20231103,163000,569670570,10380,10380,10380,10380,0
|
|
20231103,162900,569670570,10380,10380,10380,10380,699
|
|
20231103,162800,569670570,10380,10380,10380,10380,0
|
|
20231103,162700,569670570,10380,10380,10380,10380,0
|
|
20231103,162600,569670570,10380,10380,10380,10380,0
|
|
20231103,162500,569670570,10380,10380,10380,10380,0
|
|
20231103,162400,569670570,10380,10380,10380,10380,0
|
|
20231103,162300,569670570,10380,10380,10380,10380,0
|
|
20231103,162200,569670570,10380,10380,10380,10380,0
|
|
20231103,162100,569670570,10380,10380,10380,10380,0
|
|
20231103,162000,569670570,10380,10380,10380,10380,0
|
|
20231103,161900,569670570,10380,10380,10380,10380,0
|
|
20231103,161800,569670570,10380,10380,10380,10380,0
|
|
20231103,161700,569670570,10380,10380,10380,10380,0
|
|
20231103,161600,569670570,10380,10380,10380,10380,0
|
|
20231103,161500,569670570,10380,10380,10380,10380,0
|
|
20231103,161400,569670570,10380,10380,10380,10380,0
|
|
20231103,161300,569670570,10380,10380,10380,10380,0
|
|
20231103,161200,569670570,10380,10380,10380,10380,0
|
|
20231103,161100,569670570,10380,10380,10380,10380,0
|
|
20231103,161000,569670570,10380,10380,10380,10380,0
|
|
20231103,160900,569670570,10380,10380,10380,10380,0
|
|
20231103,160800,569670570,10380,10380,10380,10380,0
|
|
20231103,160700,569670570,10380,10380,10380,10380,0
|
|
20231103,160600,569670570,10380,10380,10380,10380,0
|
|
20231103,160500,569670570,10380,10380,10380,10380,0
|
|
20231103,160400,569670570,10380,10380,10380,10380,0
|
|
20231103,160300,569670570,10380,10380,10380,10380,0
|
|
20231103,160200,569670570,10380,10380,10380,10380,0
|
|
20231103,160100,569670570,10380,10380,10380,10380,0
|
|
20231103,160000,569670570,10380,10380,10380,10380,0
|
|
20231103,155900,569670570,10380,10380,10380,10380,699
|
|
20231103,155800,569670570,10380,10380,10380,10380,0
|
|
20231103,155700,569670570,10380,10380,10380,10380,0
|
|
20231103,155600,569670570,10380,10380,10380,10380,0
|
|
20231103,155500,569670570,10380,10380,10380,10380,0
|
|
20231103,155400,569670570,10380,10380,10380,10380,0
|
|
20231103,155300,569670570,10380,10380,10380,10380,0
|
|
20231103,155200,569670570,10380,10380,10380,10380,0
|
|
20231103,155100,569670570,10380,10380,10380,10380,0
|
|
20231103,155000,569670570,10380,10380,10380,10380,0
|
|
20231103,154900,569670570,10380,10380,10380,10380,0
|
|
20231103,154800,569670570,10380,10380,10380,10380,0
|
|
20231103,154700,569670570,10380,10380,10380,10380,0
|
|
20231103,154600,569670570,10380,10380,10380,10380,0
|
|
20231103,154500,569670570,10380,10380,10380,10380,0
|
|
20231103,154400,569670570,10380,10380,10380,10380,0
|
|
20231103,154300,569670570,10380,10380,10380,10380,0
|
|
20231103,154200,569670570,10380,10380,10380,10380,0
|
|
20231103,154100,569670570,10380,10380,10380,10380,0
|
|
20231103,154000,569670570,10380,10380,10380,10380,0
|
|
20231103,153900,569670570,10380,10380,10380,10380,0
|
|
20231103,153800,569670570,10380,10380,10380,10380,0
|
|
20231103,153700,569670570,10380,10380,10380,10380,0
|
|
20231103,153600,569670570,10380,10380,10380,10380,0
|
|
20231103,153500,569670570,10380,10380,10380,10380,0
|
|
20231103,153400,569670570,10380,10380,10380,10380,0
|
|
20231103,153300,569670570,10380,10380,10380,10380,0
|
|
20231103,153200,569670570,10380,10380,10380,10380,0
|
|
20231103,153100,569670570,10380,10380,10380,10380,0
|
|
20231103,153000,569670570,10380,10380,10380,10380,699
|
|
20231103,152900,562414950,10390,10390,10390,10390,0
|
|
20231103,152800,562414950,10390,10390,10390,10390,0
|
|
20231103,152700,562414950,10390,10390,10390,10390,0
|
|
20231103,152600,562414950,10390,10390,10390,10390,0
|
|
20231103,152500,562414950,10390,10390,10390,10390,0
|
|
20231103,152400,562414950,10390,10390,10390,10390,0
|
|
20231103,152300,562414950,10390,10390,10390,10390,0
|
|
20231103,152200,562414950,10390,10390,10390,10390,0
|
|
20231103,152100,562414950,10390,10390,10390,10390,0
|
|
20231103,152000,562414950,10390,10390,10390,10390,0
|
|
20231103,151900,562414950,10390,10350,10390,10320,1460
|
|
20231103,151800,547291260,10360,10360,10360,10360,5
|
|
20231103,151700,547239460,10360,10360,10360,10360,47
|
|
20231103,151600,546752540,10360,10340,10360,10340,132
|
|
20231103,151500,545386260,10340,10340,10340,10340,32
|
|
20231103,151400,545055380,10340,10360,10360,10340,208
|
|
20231103,151300,542904400,10350,10360,10360,10350,124
|
|
20231103,151200,541619860,10360,10360,10360,10360,87
|
|
20231103,151100,540718540,10360,10360,10360,10350,279
|
|
20231103,151000,537829360,10360,10360,10370,10360,199
|
|
20231103,150900,535767280,10360,10360,10360,10350,75
|
|
20231103,150800,534990900,10370,10360,10370,10360,317
|
|
20231103,150700,531704710,10340,10360,10370,10320,236
|
|
20231103,150600,529262470,10370,10370,10370,10370,33
|
|
20231103,150500,528920260,10360,10360,10360,10330,357
|
|
20231103,150400,525224200,10360,10360,10360,10350,126
|
|
20231103,150300,523918860,10360,10360,10360,10360,108
|
|
20231103,150200,522799980,10350,10350,10350,10350,252
|
|
20231103,150100,520191780,10350,10340,10350,10340,227
|
|
20231103,150000,517842630,10340,10340,10340,10340,158
|
|
20231103,145900,516208910,10340,10340,10340,10340,134
|
|
20231103,145800,514823350,10340,10340,10350,10340,197
|
|
20231103,145700,512786270,10340,10350,10350,10340,157
|
|
20231103,145600,511161620,10350,10350,10350,10350,33
|
|
20231103,145500,510820070,10350,10350,10350,10340,343
|
|
20231103,145400,507270520,10340,10350,10350,10340,231
|
|
20231103,145300,504879720,10350,10340,10350,10340,108
|
|
20231103,145200,503762170,10330,10340,10340,10330,650
|
|
20231103,145100,497041370,10340,10340,10340,10340,33
|
|
20231103,145000,496700150,10340,10340,10340,10330,333
|
|
20231103,144900,493257930,10330,10330,10330,10330,60
|
|
20231103,144800,492638130,10330,10330,10330,10330,107
|
|
20231103,144700,491532820,10330,10320,10330,10320,116
|
|
20231103,144600,490334560,10330,10330,10330,10330,116
|
|
20231103,144500,489136280,10330,10330,10330,10330,140
|
|
20231103,144400,487690080,10330,10330,10330,10330,92
|
|
20231103,144300,486739720,10330,10330,10330,10330,33
|
|
20231103,144200,486398830,10330,10330,10330,10330,111
|
|
20231103,144100,485252200,10330,10320,10330,10320,219
|
|
20231103,144000,482990930,10330,10330,10330,10330,162
|
|
20231103,143900,481317470,10330,10330,10330,10320,118
|
|
20231103,143800,480098550,10330,10320,10330,10320,59
|
|
20231103,143700,479489340,10300,10300,10300,10300,0
|
|
20231103,143600,479489340,10300,10320,10320,10300,330
|
|
20231103,143500,476084070,10330,10320,10330,10320,1251
|
|
20231103,143400,463172740,10330,10330,10330,10330,131
|
|
20231103,143300,461819510,10330,10330,10330,10330,153
|
|
20231103,143200,460239020,10330,10320,10330,10320,120
|
|
20231103,143100,458999780,10320,10320,10320,10320,133
|
|
20231103,143000,457627220,10320,10320,10320,10320,117
|
|
20231103,142900,456419780,10320,10320,10320,10320,33
|
|
20231103,142800,456079220,10320,10320,10320,10310,460
|
|
20231103,142700,451334520,10320,10320,10320,10320,119
|
|
20231103,142600,450106440,10320,10320,10320,10320,146
|
|
20231103,142500,448599720,10320,10320,10320,10320,85
|
|
20231103,142400,447722520,10320,10310,10320,10310,166
|
|
20231103,142300,446009410,10320,10310,10320,10310,232
|
|
20231103,142200,443616680,10320,10320,10320,10320,89
|
|
20231103,142100,442698200,10320,10310,10320,10310,118
|
|
20231103,142000,441480500,10320,10310,10320,10310,209
|
|
20231103,141900,439324620,10320,10310,10320,10310,104
|
|
20231103,141800,438251950,10310,10310,10310,10310,105
|
|
20231103,141700,437169400,10310,10310,10310,10310,141
|
|
20231103,141600,435715690,10310,10320,10320,10310,142
|
|
20231103,141500,434251340,10330,10300,10330,10300,54
|
|
20231103,141400,433695020,10300,10320,10330,10280,301
|
|
20231103,141300,430593140,10330,10310,10330,10310,133
|
|
20231103,141200,429221550,10310,10320,10320,10310,204
|
|
20231103,141100,427118270,10320,10320,10320,10320,110
|
|
20231103,141000,425983070,10320,10320,10320,10320,1
|
|
20231103,140900,425972750,10320,10320,10320,10320,142
|
|
20231103,140800,424507310,10320,10310,10320,10310,124
|
|
20231103,140700,423227980,10320,10300,10320,10300,116
|
|
20231103,140600,422031700,10310,10310,10310,10310,122
|
|
20231103,140500,420773880,10310,10320,10320,10310,226
|
|
20231103,140400,418442630,10320,10310,10320,10310,114
|
|
20231103,140300,417266960,10310,10300,10310,10300,30
|
|
20231103,140200,416957760,10310,10310,10310,10310,144
|
|
20231103,140100,415473120,10310,10310,10310,10310,119
|
|
20231103,140000,414246230,10310,10310,10310,10310,132
|
|
20231103,135900,412885310,10310,10310,10310,10310,33
|
|
20231103,135800,412545080,10300,10300,10300,10300,169
|
|
20231103,135700,410804380,10300,10300,10300,10300,87
|
|
20231103,135600,409908280,10300,10300,10300,10300,164
|
|
20231103,135500,408219080,10300,10300,10300,10300,104
|
|
20231103,135400,407147880,10300,10300,10300,10300,128
|
|
20231103,135300,405829480,10300,10300,10300,10300,128
|
|
20231103,135200,404511080,10300,10300,10300,10300,1133
|
|
20231103,135100,392841180,10290,10300,10300,10290,159
|
|
20231103,135000,391203580,10300,10300,10300,10300,0
|
|
20231103,134900,391203580,10300,10290,10300,10290,252
|
|
20231103,134800,388609500,10280,10280,10290,10270,90
|
|
20231103,134700,387684250,10270,10270,10270,10270,170
|
|
20231103,134600,385938350,10270,10270,10270,10270,48
|
|
20231103,134500,385445390,10270,10270,10270,10270,0
|
|
20231103,134400,385445390,10270,10270,10270,10270,0
|
|
20231103,134300,385445390,10270,10270,10270,10270,0
|
|
20231103,134200,385445390,10270,10250,10270,10250,20
|
|
20231103,134100,385240270,10260,10260,10260,10260,33
|
|
20231103,134000,384901690,10260,10260,10260,10260,0
|
|
20231103,133900,384901690,10260,10260,10270,10260,35
|
|
20231103,133800,384542570,10260,10260,10260,10260,0
|
|
20231103,133700,384542570,10260,10260,10260,10260,32
|
|
20231103,133600,384214250,10260,10260,10260,10260,7
|
|
20231103,133500,384142430,10260,10260,10260,10260,50
|
|
20231103,133400,383629430,10260,10260,10260,10260,8
|
|
20231103,133300,383547350,10260,10260,10260,10260,0
|
|
20231103,133200,383547350,10260,10260,10260,10260,33
|
|
20231103,133100,383208770,10270,10260,10270,10260,65
|
|
20231103,133000,382541850,10270,10270,10270,10270,5
|
|
20231103,132900,382490500,10260,10260,10270,10260,37
|
|
20231103,132800,382110830,10270,10260,10270,10260,20
|
|
20231103,132700,381905610,10260,10260,10260,10260,33
|
|
20231103,132600,381567030,10260,10260,10260,10260,0
|
|
20231103,132500,381567030,10260,10260,10260,10260,33
|
|
20231103,132400,381228450,10260,10260,10260,10260,32
|
|
20231103,132300,380900130,10260,10260,10260,10260,0
|
|
20231103,132200,380900130,10260,10260,10260,10210,201
|
|
20231103,132100,378844920,10270,10260,10270,10260,51
|
|
20231103,132000,378321650,10270,10270,10270,10270,32
|
|
20231103,131900,377993010,10260,10270,10270,10260,34
|
|
20231103,131800,377643840,10270,10270,10270,10270,0
|
|
20231103,131700,377643840,10270,10270,10270,10270,33
|
|
20231103,131600,377304930,10260,10260,10260,10260,0
|
|
20231103,131500,377304930,10260,10260,10260,10260,15
|
|
20231103,131400,377151030,10260,10260,10260,10260,43
|
|
20231103,131300,376709850,10260,10260,10260,10260,1
|
|
20231103,131200,376699590,10260,10260,10270,10260,76
|
|
20231103,131100,375919730,10270,10270,10270,10270,0
|
|
20231103,131000,375919730,10270,10270,10270,10270,33
|
|
20231103,130900,375580820,10260,10270,10270,10260,121
|
|
20231103,130800,374339030,10260,10260,10260,10260,0
|
|
20231103,130700,374339030,10260,10260,10260,10260,0
|
|
20231103,130600,374339030,10260,10260,10260,10260,0
|
|
20231103,130500,374339030,10260,10270,10270,10260,34
|
|
20231103,130400,373989860,10270,10270,10270,10270,33
|
|
20231103,130300,373650950,10270,10270,10270,10270,0
|
|
20231103,130200,373650950,10270,10270,10290,10270,69
|
|
20231103,130100,372942280,10270,10270,10270,10270,0
|
|
20231103,130000,372942280,10270,10230,10270,10230,34
|
|
20231103,125900,372593140,10290,10290,10290,10290,1
|
|
20231103,125800,372582850,10210,10250,10250,10210,3000
|
|
20231103,125700,341904150,10250,10290,10290,10250,332
|
|
20231103,125600,338496620,10300,10300,10300,10300,0
|
|
20231103,125500,338496620,10300,10280,10300,10280,65
|
|
20231103,125400,337828060,10290,10290,10290,10290,0
|
|
20231103,125300,337828060,10290,10290,10290,10290,32
|
|
20231103,125200,337498780,10290,10290,10290,10290,33
|
|
20231103,125100,337159210,10300,10300,10300,10300,0
|
|
20231103,125000,337159210,10300,10300,10300,10300,0
|
|
20231103,124900,337159210,10300,10280,10300,10280,107
|
|
20231103,124800,336059200,10290,10290,10290,10290,32
|
|
20231103,124700,335729920,10300,10290,10300,10290,38
|
|
20231103,124600,335338880,10280,10280,10280,10280,0
|
|
20231103,124500,335338880,10280,10290,10290,10280,95
|
|
20231103,124400,334361670,10290,10290,10290,10290,0
|
|
20231103,124300,334361670,10290,10290,10290,10290,32
|
|
20231103,124200,334032390,10280,10280,10280,10280,64
|
|
20231103,124100,333374470,10280,10280,10280,10280,33
|
|
20231103,124000,333035230,10290,10290,10290,10290,32
|
|
20231103,123900,332705950,10290,10290,10290,10290,0
|
|
20231103,123800,332705950,10290,10290,10290,10290,33
|
|
20231103,123700,332366380,10310,10310,10310,10310,0
|
|
20231103,123600,332366380,10310,10310,10310,10310,0
|
|
20231103,123500,332366380,10310,10310,10310,10310,1
|
|
20231103,123400,332356070,10310,10290,10320,10260,2104
|
|
20231103,123300,310730480,10300,10310,10310,10300,65
|
|
20231103,123200,310060650,10310,10310,10310,10310,33
|
|
20231103,123100,309720420,10310,10310,10310,10310,10
|
|
20231103,123000,309617320,10310,10310,10310,10310,20
|
|
20231103,122900,309411120,10300,10300,10300,10300,201
|
|
20231103,122800,307340820,10300,10300,10310,10300,408
|
|
20231103,122700,303138070,10300,10290,10300,10290,57
|
|
20231103,122600,302551400,10290,10290,10290,10290,67
|
|
20231103,122500,301861970,10290,10280,10290,10280,105
|
|
20231103,122400,300781540,10280,10270,10280,10270,526
|
|
20231103,122300,295377110,10260,10250,10270,10250,480
|
|
20231103,122200,290453470,10260,10260,10260,10260,5
|
|
20231103,122100,290402170,10270,10260,10270,10260,62
|
|
20231103,122000,289765730,10270,10260,10270,10260,13
|
|
20231103,121900,289632250,10270,10270,10270,10270,0
|
|
20231103,121800,289632250,10270,10260,10270,10260,45
|
|
20231103,121700,289170530,10260,10260,10260,10260,0
|
|
20231103,121600,289170530,10260,10250,10260,10250,524
|
|
20231103,121500,283799210,10260,10260,10260,10260,153
|
|
20231103,121400,282229430,10260,10260,10260,10260,0
|
|
20231103,121300,282229430,10260,10260,10260,10260,32
|
|
20231103,121200,281901110,10250,10260,10260,10250,7
|
|
20231103,121100,281829300,10260,10260,10260,10260,33
|
|
20231103,121000,281490720,10250,10250,10250,10250,140
|
|
20231103,120900,280055720,10250,10250,10250,10250,60
|
|
20231103,120800,279440720,10250,10260,10260,10250,31
|
|
20231103,120700,279122670,10260,10250,10260,10250,1743
|
|
20231103,120600,261256820,10250,10250,10250,10250,0
|
|
20231103,120500,261256820,10250,10240,10250,10240,100
|
|
20231103,120400,260232070,10240,10240,10240,10240,0
|
|
20231103,120300,260232070,10240,10230,10240,10230,42
|
|
20231103,120200,259802360,10230,10230,10230,10230,19
|
|
20231103,120100,259607990,10230,10230,10230,10230,43
|
|
20231103,120000,259168100,10220,10220,10220,10220,30
|
|
20231103,115900,258861500,10210,10210,10210,10210,53
|
|
20231103,115800,258320370,10220,10220,10220,10220,38
|
|
20231103,115700,257932010,10220,10220,10220,10220,0
|
|
20231103,115600,257932010,10220,10220,10220,10220,33
|
|
20231103,115500,257594750,10220,10210,10220,10210,36
|
|
20231103,115400,257227140,10220,10220,10220,10220,32
|
|
20231103,115300,256900100,10220,10220,10220,10220,33
|
|
20231103,115200,256562840,10220,10220,10220,10220,0
|
|
20231103,115100,256562840,10220,10220,10220,10220,33
|
|
20231103,115000,256225580,10220,10220,10220,10220,0
|
|
20231103,114900,256225580,10220,10220,10220,10220,65
|
|
20231103,114800,255561280,10230,10230,10230,10230,0
|
|
20231103,114700,255561280,10230,10220,10230,10220,12
|
|
20231103,114600,255438620,10210,10220,10220,10210,180
|
|
20231103,114500,253599790,10230,10230,10230,10230,0
|
|
20231103,114400,253599790,10230,10230,10230,10230,33
|
|
20231103,114300,253262200,10230,10230,10230,10230,33
|
|
20231103,114200,252924610,10220,10230,10230,10220,30
|
|
20231103,114100,252617910,10230,10230,10230,10230,32
|
|
20231103,114000,252290550,10230,10230,10230,10230,0
|
|
20231103,113900,252290550,10230,10230,10230,10220,44
|
|
20231103,113800,251840530,10230,10220,10230,10220,60
|
|
20231103,113700,251227230,10230,10230,10230,10230,0
|
|
20231103,113600,251227230,10230,10220,10230,10220,60
|
|
20231103,113500,250613830,10220,10230,10230,10220,87
|
|
20231103,113400,249724120,10240,10240,10240,10240,43
|
|
20231103,113300,249283800,10240,10240,10240,10240,82
|
|
20231103,113200,248444120,10240,10240,10240,10240,0
|
|
20231103,113100,248444120,10240,10250,10250,10240,78
|
|
20231103,113000,247645200,10250,10240,10250,10230,36
|
|
20231103,112900,247276420,10240,10240,10240,10240,33
|
|
20231103,112800,246938500,10240,10240,10240,10240,32
|
|
20231103,112700,246610820,10240,10240,10240,10240,46
|
|
20231103,112600,246139780,10240,10240,10240,10240,330
|
|
20231103,112500,242760580,10240,10240,10240,10240,0
|
|
20231103,112400,242760580,10240,10240,10240,10240,64
|
|
20231103,112300,242105220,10240,10240,10240,10240,0
|
|
20231103,112200,242105220,10240,10240,10240,10240,32
|
|
20231103,112100,241777540,10240,10240,10240,10240,33
|
|
20231103,112000,241439620,10240,10240,10240,10240,0
|
|
20231103,111900,241439620,10240,10240,10240,10240,32
|
|
20231103,111800,241111940,10240,10240,10240,10240,10
|
|
20231103,111700,241009540,10240,10240,10240,10240,34
|
|
20231103,111600,240661380,10240,10240,10240,10240,1
|
|
20231103,111500,240651140,10220,10230,10230,10220,34
|
|
20231103,111400,240303570,10240,10200,10240,10200,1648
|
|
20231103,111300,223482220,10190,10190,10190,10190,333
|
|
20231103,111200,220088950,10190,10190,10190,10190,33
|
|
20231103,111100,219752680,10190,10190,10190,10190,45
|
|
20231103,111000,219294130,10190,10190,10190,10190,0
|
|
20231103,110900,219294130,10190,10190,10190,10190,32
|
|
20231103,110800,218968050,10190,10190,10190,10190,0
|
|
20231103,110700,218968050,10190,10190,10190,10190,33
|
|
20231103,110600,218631780,10190,10190,10190,10190,32
|
|
20231103,110500,218305700,10190,10190,10190,10190,0
|
|
20231103,110400,218305700,10190,10190,10190,10190,40
|
|
20231103,110300,217898100,10190,10190,10190,10190,1
|
|
20231103,110200,217887910,10190,10190,10190,10190,33
|
|
20231103,110100,217551640,10170,10170,10170,10170,0
|
|
20231103,110000,217551640,10170,10180,10180,10170,310
|
|
20231103,105900,214398080,10180,10180,10180,10180,0
|
|
20231103,105800,214398080,10180,10180,10180,10180,142
|
|
20231103,105700,212952520,10180,10180,10180,10180,233
|
|
20231103,105600,210580580,10180,10180,10180,10180,135
|
|
20231103,105500,209206280,10180,10180,10180,10180,0
|
|
20231103,105400,209206280,10180,10180,10180,10180,366
|
|
20231103,105300,205480400,10180,10190,10190,10180,57
|
|
20231103,105200,204899910,10190,10190,10190,10190,200
|
|
20231103,105100,202861910,10200,10200,10200,10200,32
|
|
20231103,105000,202535510,10200,10190,10200,10190,48
|
|
20231103,104900,202046110,10200,10200,10200,10200,162
|
|
20231103,104800,200393710,10200,10200,10200,10200,0
|
|
20231103,104700,200393710,10200,10200,10200,10200,32
|
|
20231103,104600,200067310,10200,10200,10200,10200,0
|
|
20231103,104500,200067310,10200,10200,10200,10200,33
|
|
20231103,104400,199730710,10200,10200,10200,10200,33
|
|
20231103,104300,199394110,10190,10200,10200,10190,66
|
|
20231103,104200,198721520,10190,10190,10190,10190,25
|
|
20231103,104100,198466770,10200,10190,10200,10190,101
|
|
20231103,104000,197436610,10200,10200,10200,10200,33
|
|
20231103,103900,197100010,10190,10190,10190,10190,32
|
|
20231103,103800,196773930,10190,10190,10190,10190,59
|
|
20231103,103700,196172720,10170,10170,10170,10170,0
|
|
20231103,103600,196172720,10170,10170,10170,10170,0
|
|
20231103,103500,196172720,10170,10170,10170,10170,0
|
|
20231103,103400,196172720,10170,10170,10170,10170,5
|
|
20231103,103300,196121870,10170,10170,10170,10170,39
|
|
20231103,103200,195725240,10180,10180,10180,10180,33
|
|
20231103,103100,195389300,10180,10190,10190,10180,42
|
|
20231103,103000,194961640,10190,10190,10190,10190,33
|
|
20231103,102900,194625370,10180,10180,10180,10180,1
|
|
20231103,102800,194615190,10180,10190,10190,10180,53
|
|
20231103,102700,194075320,10200,10200,10200,10200,1
|
|
20231103,102600,194065120,10200,10190,10200,10190,80
|
|
20231103,102500,193249850,10190,10170,10190,10170,730
|
|
20231103,102400,185815770,10160,10160,10160,10160,20
|
|
20231103,102300,185612570,10150,10150,10150,10150,109
|
|
20231103,102200,184506220,10160,10160,10160,10160,146
|
|
20231103,102100,183022860,10160,10160,10160,10160,0
|
|
20231103,102000,183022860,10160,10160,10160,10160,32
|
|
20231103,101900,182697740,10160,10160,10160,10160,33
|
|
20231103,101800,182362460,10150,10150,10150,10150,460
|
|
20231103,101700,177693460,10150,10150,10150,10150,17
|
|
20231103,101600,177520910,10140,10140,10140,10140,0
|
|
20231103,101500,177520910,10140,10140,10150,10140,222
|
|
20231103,101400,175269510,10150,10150,10150,10150,0
|
|
20231103,101300,175269510,10150,10150,10150,10150,34
|
|
20231103,101200,174924410,10150,10160,10160,10150,116
|
|
20231103,101100,173746680,10150,10150,10150,10150,1
|
|
20231103,101000,173736530,10160,10160,10160,10160,32
|
|
20231103,100900,173411410,10160,10160,10160,10160,0
|
|
20231103,100800,173411410,10160,10160,10160,10160,33
|
|
20231103,100700,173076130,10160,10160,10160,10160,42
|
|
20231103,100600,172649410,10150,10150,10150,10150,71
|
|
20231103,100500,171928760,10150,10140,10150,10140,91
|
|
20231103,100400,171005210,10130,10130,10130,10130,0
|
|
20231103,100300,171005210,10130,10120,10130,10120,143
|
|
20231103,100200,169557750,10120,10120,10120,10120,0
|
|
20231103,100100,169557750,10120,10110,10120,10110,269
|
|
20231103,100000,166837910,10080,10080,10080,10080,1
|
|
20231103,095900,166827830,10060,10060,10060,10060,0
|
|
20231103,095800,166827830,10060,10060,10060,10060,0
|
|
20231103,095700,166827830,10060,10060,10060,10060,0
|
|
20231103,095600,166827830,10060,10080,10080,10060,152
|
|
20231103,095500,165297380,10070,10070,10070,10070,200
|
|
20231103,095400,163283380,10070,10070,10070,10070,0
|
|
20231103,095300,163283380,10070,10060,10070,10060,18
|
|
20231103,095200,163102140,10070,10070,10070,10060,72
|
|
20231103,095100,162377480,10060,10080,10080,10060,39
|
|
20231103,095000,161984460,10090,10090,10090,10090,0
|
|
20231103,094900,161984460,10090,10090,10090,10090,7
|
|
20231103,094800,161913830,10100,10080,10100,10080,39
|
|
20231103,094700,161520070,10080,10100,10100,10080,230
|
|
20231103,094600,159199070,10090,10090,10090,10090,7
|
|
20231103,094500,159128440,10090,10090,10090,10090,133
|
|
20231103,094400,157786470,10090,10090,10090,10090,10
|
|
20231103,094300,157685570,10090,10090,10090,10090,24
|
|
20231103,094200,157443410,10090,10110,10110,10090,112
|
|
20231103,094100,156312670,10100,10100,10100,10100,4
|
|
20231103,094000,156272270,10100,10100,10100,10100,1
|
|
20231103,093900,156262170,10100,10100,10100,10100,1
|
|
20231103,093800,156252070,10110,10110,10110,10110,0
|
|
20231103,093700,156252070,10110,10110,10110,10110,1
|
|
20231103,093600,156241960,10110,10110,10110,10110,1
|
|
20231103,093500,156231850,10110,10110,10110,10110,112
|
|
20231103,093400,155099530,10110,10100,10110,10100,12
|
|
20231103,093300,154978310,10100,10100,10100,10100,1
|
|
20231103,093200,154968210,10100,10110,10110,10100,101
|
|
20231103,093100,153947110,10110,10070,10110,10060,243
|
|
20231103,093000,151500120,10070,10060,10070,10050,22
|
|
20231103,092900,151278890,10060,10060,10060,10060,10
|
|
20231103,092800,151178290,10050,10060,10070,10050,2518
|
|
20231103,092700,125871520,10070,10070,10070,10070,285
|
|
20231103,092600,123001570,10080,10110,10110,10080,697
|
|
20231103,092500,115967870,10110,10130,10130,10110,273
|
|
20231103,092400,113207370,10130,10140,10140,10130,138
|
|
20231103,092300,111808430,10140,10140,10140,10140,10
|
|
20231103,092200,111707030,10140,10180,10180,10140,64
|
|
20231103,092100,111058030,10190,10190,10190,10190,30
|
|
20231103,092000,110752330,10200,10200,10200,10200,1
|
|
20231103,091900,110742130,10200,10200,10200,10200,0
|
|
20231103,091800,110742130,10200,10200,10200,10200,10
|
|
20231103,091700,110640130,10200,10190,10200,10190,50
|
|
20231103,091600,110130150,10210,10210,10210,10210,0
|
|
20231103,091500,110130150,10210,10170,10210,10170,500
|
|
20231103,091400,105034580,10170,10170,10170,10170,0
|
|
20231103,091300,105034580,10170,10170,10170,10170,0
|
|
20231103,091200,105034580,10170,10170,10170,10170,50
|
|
20231103,091100,104526080,10170,10100,10170,10100,13
|
|
20231103,091000,104394130,10090,10090,10090,10090,0
|
|
20231103,090900,104394130,10090,10120,10120,10090,180
|
|
20231103,090800,102574780,10110,10110,10110,10110,35
|
|
20231103,090700,102220930,10110,10090,10110,10090,1409
|
|
20231103,090600,87992750,10090,10100,10100,10090,522
|
|
20231103,090500,82721600,10100,10150,10150,10100,5096
|
|
20231103,090400,31143270,10150,10160,10160,10150,791
|
|
20231103,090300,23109120,10170,10180,10180,10170,411
|
|
20231103,090200,18926300,10200,10210,10210,10200,114
|
|
20231103,090100,17762390,10210,10210,10210,10210,0
|
|
20231103,090000,17762390,10210,10140,10210,10140,1746
|