578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183500,696519050,12490,12490,12490,12490,805
|
|
20231102,183400,696519050,12490,12490,12490,12490,0
|
|
20231102,183300,696519050,12490,12490,12490,12490,0
|
|
20231102,183200,696519050,12490,12490,12490,12490,0
|
|
20231102,183100,696519050,12490,12490,12490,12490,0
|
|
20231102,183000,696519050,12490,12490,12490,12490,0
|
|
20231102,182900,696519050,12490,12490,12490,12490,0
|
|
20231102,182800,696519050,12490,12490,12490,12490,0
|
|
20231102,182700,696519050,12490,12490,12490,12490,0
|
|
20231102,182600,696519050,12490,12490,12490,12490,0
|
|
20231102,182500,696519050,12490,12490,12490,12490,0
|
|
20231102,182400,696519050,12490,12490,12490,12490,0
|
|
20231102,182300,696519050,12490,12490,12490,12490,0
|
|
20231102,182200,696519050,12490,12490,12490,12490,0
|
|
20231102,182100,696519050,12490,12490,12490,12490,0
|
|
20231102,182000,696519050,12490,12490,12490,12490,0
|
|
20231102,181900,696519050,12490,12490,12490,12490,0
|
|
20231102,181800,696519050,12490,12490,12490,12490,0
|
|
20231102,181700,696519050,12490,12490,12490,12490,0
|
|
20231102,181600,696519050,12490,12490,12490,12490,0
|
|
20231102,181500,696519050,12490,12490,12490,12490,0
|
|
20231102,181400,696519050,12490,12490,12490,12490,0
|
|
20231102,181300,696519050,12490,12490,12490,12490,0
|
|
20231102,181200,696519050,12490,12490,12490,12490,0
|
|
20231102,181100,696519050,12490,12490,12490,12490,0
|
|
20231102,181000,696519050,12490,12490,12490,12490,0
|
|
20231102,180900,696519050,12490,12490,12490,12490,0
|
|
20231102,180800,696519050,12490,12490,12490,12490,0
|
|
20231102,180700,696519050,12490,12490,12490,12490,0
|
|
20231102,180600,696519050,12490,12490,12490,12490,0
|
|
20231102,180500,696519050,12490,12490,12490,12490,805
|
|
20231102,180400,696519050,12490,12490,12490,12490,0
|
|
20231102,180300,696519050,12490,12490,12490,12490,0
|
|
20231102,180200,696519050,12490,12490,12490,12490,0
|
|
20231102,180100,696519050,12490,12490,12490,12490,0
|
|
20231102,180000,696519050,12490,12490,12490,12490,0
|
|
20231102,175900,696519050,12490,12490,12490,12490,0
|
|
20231102,175800,696519050,12490,12490,12490,12490,0
|
|
20231102,175700,696519050,12490,12490,12490,12490,0
|
|
20231102,175600,696519050,12490,12490,12490,12490,0
|
|
20231102,175500,696519050,12490,12490,12490,12490,0
|
|
20231102,175400,696519050,12490,12490,12490,12490,0
|
|
20231102,175300,696519050,12490,12490,12490,12490,0
|
|
20231102,175200,696519050,12490,12490,12490,12490,0
|
|
20231102,175100,696519050,12490,12490,12490,12490,0
|
|
20231102,175000,696519050,12490,12490,12490,12490,0
|
|
20231102,174900,696519050,12490,12490,12490,12490,0
|
|
20231102,174800,696519050,12490,12490,12490,12490,0
|
|
20231102,174700,696519050,12490,12490,12490,12490,0
|
|
20231102,174600,696519050,12490,12490,12490,12490,0
|
|
20231102,174500,696519050,12490,12490,12490,12490,0
|
|
20231102,174400,696519050,12490,12490,12490,12490,0
|
|
20231102,174300,696519050,12490,12490,12490,12490,0
|
|
20231102,174200,696519050,12490,12490,12490,12490,0
|
|
20231102,174100,696519050,12490,12490,12490,12490,0
|
|
20231102,174000,696519050,12490,12490,12490,12490,0
|
|
20231102,173900,696519050,12490,12490,12490,12490,0
|
|
20231102,173800,696519050,12490,12490,12490,12490,0
|
|
20231102,173700,696519050,12490,12490,12490,12490,0
|
|
20231102,173600,696519050,12490,12490,12490,12490,0
|
|
20231102,173500,696519050,12490,12490,12490,12490,805
|
|
20231102,173400,696519050,12490,12490,12490,12490,0
|
|
20231102,173300,696519050,12490,12490,12490,12490,0
|
|
20231102,173200,696519050,12490,12490,12490,12490,0
|
|
20231102,173100,696519050,12490,12490,12490,12490,0
|
|
20231102,173000,696519050,12490,12490,12490,12490,0
|
|
20231102,172900,696519050,12490,12490,12490,12490,0
|
|
20231102,172800,696519050,12490,12490,12490,12490,0
|
|
20231102,172700,696519050,12490,12490,12490,12490,0
|
|
20231102,172600,696519050,12490,12490,12490,12490,0
|
|
20231102,172500,696519050,12490,12490,12490,12490,0
|
|
20231102,172400,696519050,12490,12490,12490,12490,0
|
|
20231102,172300,696519050,12490,12490,12490,12490,0
|
|
20231102,172200,696519050,12490,12490,12490,12490,0
|
|
20231102,172100,696519050,12490,12490,12490,12490,0
|
|
20231102,172000,696519050,12490,12490,12490,12490,0
|
|
20231102,171900,696519050,12490,12490,12490,12490,0
|
|
20231102,171800,696519050,12490,12490,12490,12490,0
|
|
20231102,171700,696519050,12490,12490,12490,12490,0
|
|
20231102,171600,696519050,12490,12490,12490,12490,0
|
|
20231102,171500,696519050,12490,12490,12490,12490,0
|
|
20231102,171400,696519050,12490,12490,12490,12490,0
|
|
20231102,171300,696519050,12490,12490,12490,12490,0
|
|
20231102,171200,696519050,12490,12490,12490,12490,0
|
|
20231102,171100,696519050,12490,12490,12490,12490,0
|
|
20231102,171000,696519050,12490,12490,12490,12490,0
|
|
20231102,170900,696519050,12490,12490,12490,12490,0
|
|
20231102,170800,696519050,12490,12490,12490,12490,0
|
|
20231102,170700,696519050,12490,12490,12490,12490,0
|
|
20231102,170600,696519050,12490,12490,12490,12490,0
|
|
20231102,170500,696519050,12490,12490,12490,12490,805
|
|
20231102,170400,696519050,12490,12490,12490,12490,0
|
|
20231102,170300,696519050,12490,12490,12490,12490,0
|
|
20231102,170200,696519050,12490,12490,12490,12490,0
|
|
20231102,170100,696519050,12490,12490,12490,12490,0
|
|
20231102,170000,696519050,12490,12490,12490,12490,0
|
|
20231102,165900,696519050,12490,12490,12490,12490,0
|
|
20231102,165800,696519050,12490,12490,12490,12490,0
|
|
20231102,165700,696519050,12490,12490,12490,12490,0
|
|
20231102,165600,696519050,12490,12490,12490,12490,0
|
|
20231102,165500,696519050,12490,12490,12490,12490,0
|
|
20231102,165400,696519050,12490,12490,12490,12490,0
|
|
20231102,165300,696519050,12490,12490,12490,12490,0
|
|
20231102,165200,696519050,12490,12490,12490,12490,0
|
|
20231102,165100,696519050,12490,12490,12490,12490,0
|
|
20231102,165000,696519050,12490,12490,12490,12490,0
|
|
20231102,164900,696519050,12490,12490,12490,12490,0
|
|
20231102,164800,696519050,12490,12490,12490,12490,0
|
|
20231102,164700,696519050,12490,12490,12490,12490,0
|
|
20231102,164600,696519050,12490,12490,12490,12490,0
|
|
20231102,164500,696519050,12490,12490,12490,12490,0
|
|
20231102,164400,696519050,12490,12490,12490,12490,0
|
|
20231102,164300,696519050,12490,12490,12490,12490,0
|
|
20231102,164200,696519050,12490,12490,12490,12490,0
|
|
20231102,164100,696519050,12490,12490,12490,12490,0
|
|
20231102,164000,696519050,12490,12490,12490,12490,0
|
|
20231102,163900,696519050,12490,12490,12490,12490,0
|
|
20231102,163800,696519050,12490,12490,12490,12490,0
|
|
20231102,163700,696519050,12490,12490,12490,12490,0
|
|
20231102,163600,696519050,12490,12490,12490,12490,0
|
|
20231102,163500,696519050,12490,12490,12490,12490,805
|
|
20231102,163400,696519050,12490,12490,12490,12490,0
|
|
20231102,163300,696519050,12490,12490,12490,12490,0
|
|
20231102,163200,696519050,12490,12490,12490,12490,0
|
|
20231102,163100,696519050,12490,12490,12490,12490,0
|
|
20231102,163000,696519050,12490,12490,12490,12490,0
|
|
20231102,162900,696519050,12490,12490,12490,12490,0
|
|
20231102,162800,696519050,12490,12490,12490,12490,0
|
|
20231102,162700,696519050,12490,12490,12490,12490,0
|
|
20231102,162600,696519050,12490,12490,12490,12490,0
|
|
20231102,162500,696519050,12490,12490,12490,12490,0
|
|
20231102,162400,696519050,12490,12490,12490,12490,0
|
|
20231102,162300,696519050,12490,12490,12490,12490,0
|
|
20231102,162200,696519050,12490,12490,12490,12490,0
|
|
20231102,162100,696519050,12490,12490,12490,12490,0
|
|
20231102,162000,696519050,12490,12490,12490,12490,0
|
|
20231102,161900,696519050,12490,12490,12490,12490,0
|
|
20231102,161800,696519050,12490,12490,12490,12490,0
|
|
20231102,161700,696519050,12490,12490,12490,12490,0
|
|
20231102,161600,696519050,12490,12490,12490,12490,0
|
|
20231102,161500,696519050,12490,12490,12490,12490,0
|
|
20231102,161400,696519050,12490,12490,12490,12490,0
|
|
20231102,161300,696519050,12490,12490,12490,12490,0
|
|
20231102,161200,696519050,12490,12490,12490,12490,0
|
|
20231102,161100,696519050,12490,12490,12490,12490,0
|
|
20231102,161000,696519050,12490,12490,12490,12490,0
|
|
20231102,160900,696519050,12490,12490,12490,12490,0
|
|
20231102,160800,696519050,12490,12490,12490,12490,0
|
|
20231102,160700,696519050,12490,12490,12490,12490,0
|
|
20231102,160600,696519050,12490,12490,12490,12490,0
|
|
20231102,160500,696519050,12490,12490,12490,12490,805
|
|
20231102,160400,696519050,12490,12490,12490,12490,0
|
|
20231102,160300,696519050,12490,12490,12490,12490,0
|
|
20231102,160200,696519050,12490,12490,12490,12490,0
|
|
20231102,160100,696519050,12490,12490,12490,12490,0
|
|
20231102,160000,696519050,12490,12490,12490,12490,0
|
|
20231102,155900,696519050,12490,12490,12490,12490,0
|
|
20231102,155800,696519050,12490,12490,12490,12490,0
|
|
20231102,155700,696519050,12490,12490,12490,12490,0
|
|
20231102,155600,696519050,12490,12490,12490,12490,0
|
|
20231102,155500,696519050,12490,12490,12490,12490,0
|
|
20231102,155400,696519050,12490,12490,12490,12490,0
|
|
20231102,155300,696519050,12490,12490,12490,12490,0
|
|
20231102,155200,696519050,12490,12490,12490,12490,0
|
|
20231102,155100,696519050,12490,12490,12490,12490,0
|
|
20231102,155000,696519050,12490,12490,12490,12490,0
|
|
20231102,154900,696519050,12490,12490,12490,12490,0
|
|
20231102,154800,696519050,12490,12490,12490,12490,0
|
|
20231102,154700,696519050,12490,12490,12490,12490,0
|
|
20231102,154600,696519050,12490,12490,12490,12490,0
|
|
20231102,154500,696519050,12490,12490,12490,12490,0
|
|
20231102,154400,696519050,12490,12490,12490,12490,0
|
|
20231102,154300,696519050,12490,12490,12490,12490,0
|
|
20231102,154200,696519050,12490,12490,12490,12490,0
|
|
20231102,154100,696519050,12490,12490,12490,12490,0
|
|
20231102,154000,696519050,12490,12490,12490,12490,0
|
|
20231102,153900,696519050,12490,12490,12490,12490,0
|
|
20231102,153800,696519050,12490,12490,12490,12490,0
|
|
20231102,153700,696519050,12490,12490,12490,12490,0
|
|
20231102,153600,696519050,12490,12490,12490,12490,0
|
|
20231102,153500,696519050,12490,12490,12490,12490,805
|
|
20231102,153400,696519050,12490,12490,12490,12490,0
|
|
20231102,153300,696519050,12490,12490,12490,12490,0
|
|
20231102,153200,696519050,12490,12490,12490,12490,0
|
|
20231102,153100,696519050,12490,12490,12490,12490,0
|
|
20231102,153000,696519050,12490,12490,12490,12490,805
|
|
20231102,152900,686464600,12480,12480,12480,12480,0
|
|
20231102,152800,686464600,12480,12480,12480,12480,0
|
|
20231102,152700,686464600,12480,12480,12480,12480,0
|
|
20231102,152600,686464600,12480,12480,12480,12480,0
|
|
20231102,152500,686464600,12480,12480,12480,12480,0
|
|
20231102,152400,686464600,12480,12480,12480,12480,0
|
|
20231102,152300,686464600,12480,12480,12480,12480,0
|
|
20231102,152200,686464600,12480,12480,12480,12480,0
|
|
20231102,152100,686464600,12480,12480,12480,12480,0
|
|
20231102,152000,686464600,12480,12480,12480,12480,0
|
|
20231102,151900,686464600,12480,12480,12480,12480,0
|
|
20231102,151800,686464600,12480,12460,12480,12460,330
|
|
20231102,151700,682348030,12460,12450,12460,12430,297
|
|
20231102,151600,678649580,12460,12440,12460,12440,513
|
|
20231102,151500,672259110,12450,12450,12450,12450,60
|
|
20231102,151400,671512110,12460,12410,12460,12400,780
|
|
20231102,151300,661800910,12400,12430,12440,12400,232
|
|
20231102,151200,658919890,12430,12400,12430,12400,175
|
|
20231102,151100,656747120,12400,12420,12420,12400,56
|
|
20231102,151000,656052540,12400,12400,12400,12400,168
|
|
20231102,150900,653969340,12390,12430,12430,12390,70
|
|
20231102,150800,653100680,12430,12440,12460,12430,304
|
|
20231102,150700,649317030,12440,12440,12440,12390,247
|
|
20231102,150600,646251780,12440,12390,12440,12390,148
|
|
20231102,150500,644415020,12410,12410,12410,12390,148
|
|
20231102,150400,642580010,12410,12410,12410,12390,76
|
|
20231102,150300,641637870,12390,12420,12420,12390,217
|
|
20231102,150200,638947620,12420,12390,12420,12390,113
|
|
20231102,150100,637546840,12390,12420,12430,12390,146
|
|
20231102,150000,635736040,12420,12390,12430,12390,329
|
|
20231102,145900,631651280,12410,12350,12410,12330,267
|
|
20231102,145800,628349690,12350,12370,12370,12330,104
|
|
20231102,145700,627065750,12330,12380,12380,12330,396
|
|
20231102,145600,622166050,12420,12360,12430,12360,528
|
|
20231102,145500,615611030,12360,12330,12360,12330,212
|
|
20231102,145400,612994610,12360,12340,12370,12330,134
|
|
20231102,145300,611339980,12330,12340,12350,12330,135
|
|
20231102,145200,609674950,12330,12380,12380,12330,311
|
|
20231102,145100,605830520,12390,12400,12400,12380,113
|
|
20231102,145000,604430570,12370,12380,12410,12370,103
|
|
20231102,144900,603154570,12350,12300,12350,12300,488
|
|
20231102,144800,597134050,12320,12300,12320,12300,159
|
|
20231102,144700,595176650,12310,12320,12320,12300,214
|
|
20231102,144600,592543770,12310,12310,12320,12300,82
|
|
20231102,144500,591534840,12310,12310,12320,12310,427
|
|
20231102,144400,586278440,12310,12310,12310,12310,136
|
|
20231102,144300,584604280,12310,12320,12320,12310,136
|
|
20231102,144200,582929770,12320,12320,12320,12310,189
|
|
20231102,144100,580602910,12310,12310,12320,12310,159
|
|
20231102,144000,578645290,12330,12310,12330,12310,12
|
|
20231102,143900,578497390,12350,12310,12360,12310,253
|
|
20231102,143800,575379310,12310,12310,12310,12310,87
|
|
20231102,143700,574308340,12310,12320,12320,12310,226
|
|
20231102,143600,571524400,12320,12320,12320,12320,131
|
|
20231102,143500,569910480,12320,12340,12340,12320,169
|
|
20231102,143400,567828220,12340,12320,12340,12320,93
|
|
20231102,143300,566682310,12330,12340,12340,12330,87
|
|
20231102,143200,565609580,12320,12320,12400,12320,956
|
|
20231102,143100,553797640,12320,12320,12330,12320,50
|
|
20231102,143000,553181630,12330,12330,12330,12330,142
|
|
20231102,142900,551430770,12330,12330,12330,12330,140
|
|
20231102,142800,549704570,12330,12340,12340,12330,202
|
|
20231102,142700,547213900,12340,12330,12340,12330,186
|
|
20231102,142600,544920490,12330,12340,12340,12330,83
|
|
20231102,142500,543896870,12340,12350,12350,12340,117
|
|
20231102,142400,542453080,12350,12340,12350,12340,165
|
|
20231102,142300,540416690,12340,12350,12350,12340,257
|
|
20231102,142200,537243340,12350,12350,12350,12350,140
|
|
20231102,142100,535514340,12350,12350,12350,12350,140
|
|
20231102,142000,533785340,12350,12350,12360,12350,113
|
|
20231102,141900,532389280,12350,12350,12350,12350,146
|
|
20231102,141800,530586180,12360,12350,12370,12350,265
|
|
20231102,141700,527311270,12360,12350,12360,12350,60
|
|
20231102,141600,526570110,12370,12350,12370,12350,162
|
|
20231102,141500,524569180,12350,12350,12360,12350,98
|
|
20231102,141400,523358760,12350,12340,12360,12340,180
|
|
20231102,141300,521136100,12380,12310,12380,12300,736
|
|
20231102,141200,512037380,12310,12320,12320,12310,41
|
|
20231102,141100,511532660,12390,12340,12390,12290,844
|
|
20231102,141000,501089330,12370,12290,12370,12290,486
|
|
20231102,140900,495090480,12290,12290,12290,12290,118
|
|
20231102,140800,493640260,12290,12290,12290,12290,83
|
|
20231102,140700,492620190,12290,12290,12290,12290,247
|
|
20231102,140600,489584560,12290,12290,12290,12290,146
|
|
20231102,140500,487790220,12290,12290,12300,12290,152
|
|
20231102,140400,485922120,12290,12300,12300,12290,144
|
|
20231102,140300,484152300,12290,12290,12290,12290,83
|
|
20231102,140200,483132230,12300,12290,12300,12290,143
|
|
20231102,140100,481374740,12290,12300,12300,12290,173
|
|
20231102,140000,479248280,12290,12300,12300,12290,127
|
|
20231102,135900,477687320,12300,12300,12300,12300,100
|
|
20231102,135800,476457320,12300,12300,12300,12300,160
|
|
20231102,135700,474489320,12300,12300,12300,12300,156
|
|
20231102,135600,472570520,12310,12310,12310,12310,189
|
|
20231102,135500,470243930,12310,12310,12310,12310,134
|
|
20231102,135400,468594390,12300,12300,12340,12300,140
|
|
20231102,135300,466869010,12290,12290,12300,12290,188
|
|
20231102,135200,464558100,12290,12300,12300,12290,53
|
|
20231102,135100,463906230,12300,12290,12300,12290,197
|
|
20231102,135000,461484080,12290,12290,12290,12280,144
|
|
20231102,134900,459714350,12280,12280,12280,12280,228
|
|
20231102,134800,456914510,12290,12290,12290,12280,58
|
|
20231102,134700,456201720,12290,12290,12300,12290,90
|
|
20231102,134600,455095610,12290,12290,12290,12290,157
|
|
20231102,134500,453166080,12290,12290,12290,12290,36
|
|
20231102,134400,452723640,12290,12280,12290,12280,303
|
|
20231102,134300,449001970,12280,12280,12280,12280,137
|
|
20231102,134200,447319610,12280,12280,12280,12280,151
|
|
20231102,134100,445465330,12290,12300,12300,12280,43
|
|
20231102,134000,444937200,12280,12300,12320,12280,145
|
|
20231102,133900,443153790,12320,12260,12320,12260,341
|
|
20231102,133800,438967380,12260,12270,12270,12260,54
|
|
20231102,133700,438304830,12270,12270,12270,12270,147
|
|
20231102,133600,436501140,12270,12260,12270,12260,141
|
|
20231102,133500,434771430,12260,12260,12260,12260,46
|
|
20231102,133400,434207470,12260,12220,12310,12220,245
|
|
20231102,133300,431205990,12220,12200,12220,12200,166
|
|
20231102,133200,429179010,12200,12210,12240,12200,176
|
|
20231102,133100,427029670,12210,12210,12210,12210,48
|
|
20231102,133000,426443590,12210,12200,12210,12200,80
|
|
20231102,132900,425466820,12200,12210,12210,12200,151
|
|
20231102,132800,423624550,12200,12200,12200,12200,195
|
|
20231102,132700,421245550,12200,12200,12210,12200,149
|
|
20231102,132600,419427260,12200,12190,12200,12190,76
|
|
20231102,132500,418500420,12190,12190,12200,12190,304
|
|
20231102,132400,414793640,12200,12180,12200,12180,140
|
|
20231102,132300,413087380,12190,12190,12190,12180,1322
|
|
20231102,132200,396973960,12200,12210,12210,12200,1322
|
|
20231102,132100,380845550,12210,12210,12230,12210,104
|
|
20231102,132000,379575560,12220,12210,12220,12210,148
|
|
20231102,131900,377768100,12210,12220,12220,12210,159
|
|
20231102,131800,375826410,12220,12230,12230,12210,68
|
|
20231102,131700,374995830,12340,12220,12340,12220,31
|
|
20231102,131600,374616650,12220,12210,12350,12210,208
|
|
20231102,131500,372075890,12210,12210,12210,12210,190
|
|
20231102,131400,369755990,12210,12210,12210,12210,182
|
|
20231102,131300,367533770,12220,12210,12220,12210,92
|
|
20231102,131200,366410420,12220,12240,12240,12220,66
|
|
20231102,131100,365603800,12240,12230,12350,12220,241
|
|
20231102,131000,362647580,12230,12220,12230,12220,158
|
|
20231102,130900,360715790,12220,12230,12230,12220,81
|
|
20231102,130800,359725930,12240,12290,12290,12240,15
|
|
20231102,130700,359542220,12370,12290,12370,12220,154
|
|
20231102,130600,357654260,12290,12240,12290,12230,254
|
|
20231102,130500,354543890,12230,12230,12230,12230,195
|
|
20231102,130400,352159040,12240,12250,12250,12240,102
|
|
20231102,130300,350910050,12280,12280,12280,12280,1
|
|
20231102,130200,350897770,12290,12350,12420,12290,432
|
|
20231102,130100,345548830,12400,12200,12400,12200,1005
|
|
20231102,130000,333135570,12200,12200,12200,12200,360
|
|
20231102,125900,328743570,12200,12210,12210,12200,63
|
|
20231102,125800,327974390,12200,12230,12230,12200,255
|
|
20231102,125700,324860110,12220,12230,12230,12220,38
|
|
20231102,125600,324395740,12220,12250,12300,12220,9
|
|
20231102,125500,324285610,12220,12200,12220,12190,254
|
|
20231102,125400,321185950,12210,12200,12210,12200,132
|
|
20231102,125300,319574730,12210,12190,12210,12190,161
|
|
20231102,125200,317611200,12200,12200,12200,12190,97
|
|
20231102,125100,316427820,12200,12200,12200,12200,111
|
|
20231102,125000,315073620,12210,12200,12210,12190,408
|
|
20231102,124900,310096630,12200,12200,12200,12200,0
|
|
20231102,124800,310096630,12200,12220,12220,12200,235
|
|
20231102,124700,307229130,12220,12220,12220,12220,175
|
|
20231102,124600,305090630,12240,12240,12240,12220,66
|
|
20231102,124500,304283490,12240,12260,12260,12240,115
|
|
20231102,124400,302875850,12240,12270,12270,12240,53
|
|
20231102,124300,302227100,12310,12250,12310,12240,54
|
|
20231102,124200,301566040,12330,12230,12330,12230,278
|
|
20231102,124100,298160930,12240,12240,12240,12240,1
|
|
20231102,124000,298148690,12270,12200,12270,12200,191
|
|
20231102,123900,295818350,12200,12200,12200,12190,92
|
|
20231102,123800,294696110,12190,12200,12210,12190,152
|
|
20231102,123700,292841990,12200,12210,12210,12200,89
|
|
20231102,123600,291755970,12210,12200,12210,12190,214
|
|
20231102,123500,289145010,12190,12200,12200,12190,316
|
|
20231102,123400,285291960,12190,12200,12210,12190,316
|
|
20231102,123300,281436920,12210,12220,12220,12210,244
|
|
20231102,123200,278455670,12220,12200,12220,12200,243
|
|
20231102,123100,275489150,12210,12210,12210,12210,95
|
|
20231102,123000,274329200,12200,12220,12220,12200,166
|
|
20231102,122900,272302410,12220,12220,12220,12220,41
|
|
20231102,122800,271801390,12220,12220,12220,12220,36
|
|
20231102,122700,271361470,12220,12210,12220,12200,298
|
|
20231102,122600,267724670,12200,12200,12210,12200,118
|
|
20231102,122500,266284680,12200,12220,12220,12200,105
|
|
20231102,122400,265002110,12220,12230,12230,12220,56
|
|
20231102,122300,264317690,12230,12220,12230,12210,371
|
|
20231102,122200,259783560,12220,12220,12230,12220,174
|
|
20231102,122100,257657270,12220,12220,12220,12220,72
|
|
20231102,122000,256777430,12220,12250,12250,12220,81
|
|
20231102,121900,255787580,12210,12210,12210,12210,47
|
|
20231102,121800,255213710,12370,12210,12370,12200,116
|
|
20231102,121700,253793810,12200,12210,12220,12200,228
|
|
20231102,121600,251009810,12210,12210,12210,12210,68
|
|
20231102,121500,250179530,12210,12210,12210,12210,170
|
|
20231102,121400,248103830,12210,12220,12230,12210,165
|
|
20231102,121300,246089150,12210,12220,12220,12210,163
|
|
20231102,121200,244098450,12240,12240,12240,12240,216
|
|
20231102,121100,241454610,12220,12240,12240,12220,37
|
|
20231102,121000,241002450,12240,12240,12250,12240,169
|
|
20231102,120900,238933800,12240,12240,12240,12240,76
|
|
20231102,120800,238003560,12240,12240,12240,12240,77
|
|
20231102,120700,237061080,12240,12220,12240,12220,169
|
|
20231102,120600,234994610,12220,12220,12220,12220,103
|
|
20231102,120500,233735950,12220,12220,12230,12220,165
|
|
20231102,120400,231719580,12220,12230,12230,12220,62
|
|
20231102,120300,230961910,12240,12250,12250,12240,69
|
|
20231102,120200,230117250,12240,12250,12250,12240,158
|
|
20231102,120100,228183210,12250,12210,12250,12210,138
|
|
20231102,120000,226495200,12210,12230,12240,12210,314
|
|
20231102,115900,222655200,12210,12210,12210,12210,128
|
|
20231102,115800,221092320,12210,12250,12250,12210,77
|
|
20231102,115700,220152100,12210,12210,12210,12210,49
|
|
20231102,115600,219553810,12210,12220,12220,12210,96
|
|
20231102,115500,218381150,12220,12220,12220,12220,303
|
|
20231102,115400,214678490,12220,12210,12220,12210,245
|
|
20231102,115300,211686490,12210,12210,12210,12210,57
|
|
20231102,115200,210990520,12210,12230,12230,12210,105
|
|
20231102,115100,209708450,12240,12240,12240,12240,67
|
|
20231102,115000,208888370,12240,12220,12240,12210,438
|
|
20231102,114900,203537210,12220,12220,12220,12220,151
|
|
20231102,114800,201691990,12220,12230,12230,12220,1087
|
|
20231102,114700,188404330,12240,12240,12250,12240,119
|
|
20231102,114600,186947740,12240,12240,12250,12240,118
|
|
20231102,114500,185503400,12240,12240,12240,12240,197
|
|
20231102,114400,183092120,12240,12250,12250,12240,334
|
|
20231102,114300,179003590,12250,12250,12250,12250,92
|
|
20231102,114200,177876590,12250,12250,12250,12250,54
|
|
20231102,114100,177215090,12250,12250,12250,12250,77
|
|
20231102,114000,176271840,12250,12240,12250,12240,125
|
|
20231102,113900,174741090,12240,12260,12260,12240,168
|
|
20231102,113800,172683360,12260,12240,12260,12240,106
|
|
20231102,113700,171385150,12250,12250,12250,12250,164
|
|
20231102,113600,169376150,12250,12260,12260,12250,248
|
|
20231102,113500,166337150,12250,12250,12260,12250,117
|
|
20231102,113400,164903870,12250,12260,12270,12250,148
|
|
20231102,113300,163089850,12270,12260,12270,12260,52
|
|
20231102,113200,162452320,12270,12250,12280,12250,54
|
|
20231102,113100,161790410,12260,12250,12260,12250,272
|
|
20231102,113000,158458160,12260,12250,12260,12250,40
|
|
20231102,112900,157968150,12260,12260,12260,12260,156
|
|
20231102,112800,156055590,12260,12260,12270,12260,180
|
|
20231102,112700,153848780,12270,12280,12280,12260,79
|
|
20231102,112600,152879990,12280,12250,12280,12250,225
|
|
20231102,112500,150120130,12270,12270,12270,12260,181
|
|
20231102,112400,147900770,12270,12280,12290,12270,145
|
|
20231102,112300,146120750,12290,12300,12300,12290,196
|
|
20231102,112200,143711050,12310,12310,12310,12310,1
|
|
20231102,112100,143698740,12310,12320,12320,12310,191
|
|
20231102,112000,141346030,12320,12320,12320,12320,180
|
|
20231102,111900,139128430,12330,12330,12340,12330,66
|
|
20231102,111800,138314640,12340,12340,12340,12340,110
|
|
20231102,111700,136957240,12340,12340,12340,12340,145
|
|
20231102,111600,135167940,12340,12390,12390,12340,202
|
|
20231102,111500,132673810,12430,12400,12430,12400,2
|
|
20231102,111400,132648980,12360,12350,12360,12350,91
|
|
20231102,111300,131525110,12350,12350,12360,12350,241
|
|
20231102,111200,128548750,12350,12350,12350,12350,72
|
|
20231102,111100,127659550,12350,12350,12350,12350,217
|
|
20231102,111000,124979600,12360,12360,12360,12360,65
|
|
20231102,110900,124176200,12360,12360,12380,12360,140
|
|
20231102,110800,122445720,12360,12370,12370,12360,159
|
|
20231102,110700,120479960,12370,12370,12370,12370,83
|
|
20231102,110600,119453250,12390,12370,12390,12370,432
|
|
20231102,110500,114108820,12370,12370,12370,12370,36
|
|
20231102,110400,113663500,12370,12370,12370,12370,88
|
|
20231102,110300,112574940,12370,12370,12370,12370,144
|
|
20231102,110200,110793660,12360,12360,12360,12360,176
|
|
20231102,110100,108618300,12360,12360,12360,12360,90
|
|
20231102,110000,107505900,12360,12360,12360,12360,148
|
|
20231102,105900,105676620,12360,12370,12370,12350,316
|
|
20231102,105800,101770840,12370,12370,12370,12370,54
|
|
20231102,105700,101102860,12380,12360,12380,12360,129
|
|
20231102,105600,99507900,12360,12340,12370,12340,288
|
|
20231102,105500,95950130,12350,12340,12350,12340,86
|
|
20231102,105400,94888570,12350,12350,12350,12350,166
|
|
20231102,105300,92838470,12350,12360,12360,12350,129
|
|
20231102,105200,91244680,12370,12370,12370,12370,194
|
|
20231102,105100,88844900,12370,12380,12380,12370,58
|
|
20231102,105000,88127400,12380,12420,12420,12380,77
|
|
20231102,104900,87174100,12470,12380,12470,12380,192
|
|
20231102,104800,84797000,12380,12380,12380,12370,668
|
|
20231102,104700,76529860,12380,12380,12380,12380,129
|
|
20231102,104600,74932840,12390,12390,12390,12390,155
|
|
20231102,104500,73012390,12400,12400,12400,12390,571
|
|
20231102,104400,65937560,12410,12400,12410,12400,8
|
|
20231102,104300,65838350,12400,12420,12420,12400,949
|
|
20231102,104200,54066710,12420,12420,12420,12420,123
|
|
20231102,104100,52539050,12420,12430,12430,12420,177
|
|
20231102,104000,50340010,12470,12470,12470,12470,0
|
|
20231102,103900,50340010,12470,12430,12470,12430,82
|
|
20231102,103800,49320710,12430,12430,12430,12430,193
|
|
20231102,103700,46921720,12490,12480,12490,12480,208
|
|
20231102,103600,44323900,12480,12480,12480,12480,0
|
|
20231102,103500,44323900,12480,12480,12480,12480,3
|
|
20231102,103400,44286460,12480,12440,12480,12440,93
|
|
20231102,103300,43128230,12430,12430,12430,12430,0
|
|
20231102,103200,43128230,12430,12430,12430,12430,90
|
|
20231102,103100,42009530,12430,12430,12430,12430,0
|
|
20231102,103000,42009530,12430,12440,12440,12430,68
|
|
20231102,102900,41163640,12440,12440,12440,12440,0
|
|
20231102,102800,41163640,12440,12440,12440,12440,0
|
|
20231102,102700,41163640,12440,12440,12440,12440,1
|
|
20231102,102600,41151200,12470,12470,12470,12470,0
|
|
20231102,102500,41151200,12470,12470,12470,12470,0
|
|
20231102,102400,41151200,12470,12450,12470,12430,681
|
|
20231102,102300,32681470,12470,12470,12470,12470,0
|
|
20231102,102200,32681470,12470,12470,12470,12470,0
|
|
20231102,102100,32681470,12470,12470,12470,12470,0
|
|
20231102,102000,32681470,12470,12470,12470,12470,0
|
|
20231102,101900,32681470,12470,12470,12470,12470,0
|
|
20231102,101800,32681470,12470,12470,12470,12470,0
|
|
20231102,101700,32681470,12470,12470,12470,12470,1
|
|
20231102,101600,32669000,12430,12440,12440,12430,10
|
|
20231102,101500,32544680,12430,12430,12430,12430,0
|
|
20231102,101400,32544680,12430,12430,12430,12430,0
|
|
20231102,101300,32544680,12430,12430,12430,12430,0
|
|
20231102,101200,32544680,12430,12430,12430,12430,0
|
|
20231102,101100,32544680,12430,12430,12430,12430,0
|
|
20231102,101000,32544680,12430,12480,12480,12430,480
|
|
20231102,100900,26572180,12480,12480,12480,12480,0
|
|
20231102,100800,26572180,12480,12480,12480,12480,0
|
|
20231102,100700,26572180,12480,12480,12480,12480,0
|
|
20231102,100600,26572180,12480,12480,12480,12480,0
|
|
20231102,100500,26572180,12480,12480,12480,12480,0
|
|
20231102,100400,26572180,12480,12460,12480,12460,12
|
|
20231102,100300,26422620,12450,12450,12450,12450,0
|
|
20231102,100200,26422620,12450,12450,12450,12450,0
|
|
20231102,100100,26422620,12450,12450,12450,12450,0
|
|
20231102,100000,26422620,12450,12450,12450,12450,0
|
|
20231102,095900,26422620,12450,12450,12450,12450,0
|
|
20231102,095800,26422620,12450,12450,12450,12450,0
|
|
20231102,095700,26422620,12450,12450,12450,12450,0
|
|
20231102,095600,26422620,12450,12450,12450,12450,2
|
|
20231102,095500,26397720,12450,12450,12450,12450,0
|
|
20231102,095400,26397720,12450,12450,12450,12450,0
|
|
20231102,095300,26397720,12450,12450,12450,12450,0
|
|
20231102,095200,26397720,12450,12450,12450,12450,0
|
|
20231102,095100,26397720,12450,12450,12450,12450,0
|
|
20231102,095000,26397720,12450,12450,12450,12450,0
|
|
20231102,094900,26397720,12450,12450,12450,12450,4
|
|
20231102,094800,26347920,12430,12430,12430,12430,0
|
|
20231102,094700,26347920,12430,12430,12430,12430,0
|
|
20231102,094600,26347920,12430,12430,12430,12430,0
|
|
20231102,094500,26347920,12430,12430,12430,12430,0
|
|
20231102,094400,26347920,12430,12430,12430,12430,0
|
|
20231102,094300,26347920,12430,12430,12430,12430,0
|
|
20231102,094200,26347920,12430,12430,12430,12430,136
|
|
20231102,094100,24657440,12440,12440,12440,12440,1
|
|
20231102,094000,24645000,12450,12450,12450,12450,0
|
|
20231102,093900,24645000,12450,12450,12450,12450,0
|
|
20231102,093800,24645000,12450,12450,12450,12450,1
|
|
20231102,093700,24632550,12430,12450,12450,12430,543
|
|
20231102,093600,17878180,12450,12450,12450,12450,0
|
|
20231102,093500,17878180,12450,12450,12450,12450,0
|
|
20231102,093400,17878180,12450,12450,12450,12450,105
|
|
20231102,093300,16570930,12480,12480,12480,12480,0
|
|
20231102,093200,16570930,12480,12480,12480,12480,1
|
|
20231102,093100,16558450,12480,12470,12480,12470,5
|
|
20231102,093000,16496080,12480,12480,12480,12480,0
|
|
20231102,092900,16496080,12480,12480,12480,12480,100
|
|
20231102,092800,15248080,12490,12490,12490,12490,0
|
|
20231102,092700,15248080,12490,12490,12490,12490,0
|
|
20231102,092600,15248080,12490,12490,12490,12490,0
|
|
20231102,092500,15248080,12490,12490,12490,12490,0
|
|
20231102,092400,15248080,12490,12490,12490,12490,0
|
|
20231102,092300,15248080,12490,12480,12490,12480,9
|
|
20231102,092200,15135740,12440,12480,12490,12440,206
|
|
20231102,092100,12563090,12490,12490,12490,12490,0
|
|
20231102,092000,12563090,12490,12490,12490,12490,0
|
|
20231102,091900,12563090,12490,12490,12490,12490,0
|
|
20231102,091800,12563090,12490,12490,12490,12490,0
|
|
20231102,091700,12563090,12490,12490,12490,12490,100
|
|
20231102,091600,11314090,12460,12460,12460,12460,3
|
|
20231102,091500,11276710,12460,12460,12460,12460,0
|
|
20231102,091400,11276710,12460,12460,12460,12460,0
|
|
20231102,091300,11276710,12460,12460,12460,12460,0
|
|
20231102,091200,11276710,12460,12460,12460,12460,0
|
|
20231102,091100,11276710,12460,12460,12460,12460,0
|
|
20231102,091000,11276710,12460,12460,12460,12460,3
|
|
20231102,090900,11239330,12460,12460,12460,12460,1
|
|
20231102,090800,11226870,12410,12400,12410,12400,108
|
|
20231102,090700,9887660,12400,12390,12400,12390,256
|
|
20231102,090600,6714200,12380,12370,12380,12370,27
|
|
20231102,090500,6380050,12370,12360,12370,12360,8
|
|
20231102,090400,6281160,12380,12390,12390,12310,376
|
|
20231102,090300,1627380,12410,12410,12410,12410,2
|
|
20231102,090200,1602560,12400,12400,12400,12400,0
|
|
20231102,090100,1602560,12400,12400,12400,12400,12
|
|
20231102,090000,1453760,12320,12320,12320,12320,118
|