595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185200,347421810,14560,14560,14560,14560,156
|
|
20231102,185100,347421810,14560,14560,14560,14560,0
|
|
20231102,185000,347421810,14560,14560,14560,14560,0
|
|
20231102,184900,347421810,14560,14560,14560,14560,0
|
|
20231102,184800,347421810,14560,14560,14560,14560,0
|
|
20231102,184700,347421810,14560,14560,14560,14560,0
|
|
20231102,184600,347421810,14560,14560,14560,14560,0
|
|
20231102,184500,347421810,14560,14560,14560,14560,0
|
|
20231102,184400,347421810,14560,14560,14560,14560,0
|
|
20231102,184300,347421810,14560,14560,14560,14560,0
|
|
20231102,184200,347421810,14560,14560,14560,14560,0
|
|
20231102,184100,347421810,14560,14560,14560,14560,0
|
|
20231102,184000,347421810,14560,14560,14560,14560,0
|
|
20231102,183900,347421810,14560,14560,14560,14560,0
|
|
20231102,183800,347421810,14560,14560,14560,14560,0
|
|
20231102,183700,347421810,14560,14560,14560,14560,0
|
|
20231102,183600,347421810,14560,14560,14560,14560,0
|
|
20231102,183500,347421810,14560,14560,14560,14560,0
|
|
20231102,183400,347421810,14560,14560,14560,14560,0
|
|
20231102,183300,347421810,14560,14560,14560,14560,0
|
|
20231102,183200,347421810,14560,14560,14560,14560,0
|
|
20231102,183100,347421810,14560,14560,14560,14560,0
|
|
20231102,183000,347421810,14560,14560,14560,14560,0
|
|
20231102,182900,347421810,14560,14560,14560,14560,0
|
|
20231102,182800,347421810,14560,14560,14560,14560,0
|
|
20231102,182700,347421810,14560,14560,14560,14560,0
|
|
20231102,182600,347421810,14560,14560,14560,14560,0
|
|
20231102,182500,347421810,14560,14560,14560,14560,0
|
|
20231102,182400,347421810,14560,14560,14560,14560,0
|
|
20231102,182300,347421810,14560,14560,14560,14560,0
|
|
20231102,182200,347421810,14560,14560,14560,14560,156
|
|
20231102,182100,347421810,14560,14560,14560,14560,0
|
|
20231102,182000,347421810,14560,14560,14560,14560,0
|
|
20231102,181900,347421810,14560,14560,14560,14560,0
|
|
20231102,181800,347421810,14560,14560,14560,14560,0
|
|
20231102,181700,347421810,14560,14560,14560,14560,0
|
|
20231102,181600,347421810,14560,14560,14560,14560,0
|
|
20231102,181500,347421810,14560,14560,14560,14560,0
|
|
20231102,181400,347421810,14560,14560,14560,14560,0
|
|
20231102,181300,347421810,14560,14560,14560,14560,0
|
|
20231102,181200,347421810,14560,14560,14560,14560,0
|
|
20231102,181100,347421810,14560,14560,14560,14560,0
|
|
20231102,181000,347421810,14560,14560,14560,14560,0
|
|
20231102,180900,347421810,14560,14560,14560,14560,0
|
|
20231102,180800,347421810,14560,14560,14560,14560,0
|
|
20231102,180700,347421810,14560,14560,14560,14560,0
|
|
20231102,180600,347421810,14560,14560,14560,14560,0
|
|
20231102,180500,347421810,14560,14560,14560,14560,0
|
|
20231102,180400,347421810,14560,14560,14560,14560,0
|
|
20231102,180300,347421810,14560,14560,14560,14560,0
|
|
20231102,180200,347421810,14560,14560,14560,14560,0
|
|
20231102,180100,347421810,14560,14560,14560,14560,0
|
|
20231102,180000,347421810,14560,14560,14560,14560,0
|
|
20231102,175900,347421810,14560,14560,14560,14560,0
|
|
20231102,175800,347421810,14560,14560,14560,14560,0
|
|
20231102,175700,347421810,14560,14560,14560,14560,0
|
|
20231102,175600,347421810,14560,14560,14560,14560,0
|
|
20231102,175500,347421810,14560,14560,14560,14560,0
|
|
20231102,175400,347421810,14560,14560,14560,14560,0
|
|
20231102,175300,347421810,14560,14560,14560,14560,0
|
|
20231102,175200,347421810,14560,14560,14560,14560,156
|
|
20231102,175100,347421810,14560,14560,14560,14560,0
|
|
20231102,175000,347421810,14560,14560,14560,14560,0
|
|
20231102,174900,347421810,14560,14560,14560,14560,0
|
|
20231102,174800,347421810,14560,14560,14560,14560,0
|
|
20231102,174700,347421810,14560,14560,14560,14560,0
|
|
20231102,174600,347421810,14560,14560,14560,14560,0
|
|
20231102,174500,347421810,14560,14560,14560,14560,0
|
|
20231102,174400,347421810,14560,14560,14560,14560,0
|
|
20231102,174300,347421810,14560,14560,14560,14560,0
|
|
20231102,174200,347421810,14560,14560,14560,14560,0
|
|
20231102,174100,347421810,14560,14560,14560,14560,0
|
|
20231102,174000,347421810,14560,14560,14560,14560,0
|
|
20231102,173900,347421810,14560,14560,14560,14560,0
|
|
20231102,173800,347421810,14560,14560,14560,14560,0
|
|
20231102,173700,347421810,14560,14560,14560,14560,0
|
|
20231102,173600,347421810,14560,14560,14560,14560,0
|
|
20231102,173500,347421810,14560,14560,14560,14560,0
|
|
20231102,173400,347421810,14560,14560,14560,14560,0
|
|
20231102,173300,347421810,14560,14560,14560,14560,0
|
|
20231102,173200,347421810,14560,14560,14560,14560,0
|
|
20231102,173100,347421810,14560,14560,14560,14560,0
|
|
20231102,173000,347421810,14560,14560,14560,14560,0
|
|
20231102,172900,347421810,14560,14560,14560,14560,0
|
|
20231102,172800,347421810,14560,14560,14560,14560,0
|
|
20231102,172700,347421810,14560,14560,14560,14560,0
|
|
20231102,172600,347421810,14560,14560,14560,14560,0
|
|
20231102,172500,347421810,14560,14560,14560,14560,0
|
|
20231102,172400,347421810,14560,14560,14560,14560,0
|
|
20231102,172300,347421810,14560,14560,14560,14560,0
|
|
20231102,172200,347421810,14560,14560,14560,14560,156
|
|
20231102,172100,347421810,14560,14560,14560,14560,0
|
|
20231102,172000,347421810,14560,14560,14560,14560,0
|
|
20231102,171900,347421810,14560,14560,14560,14560,0
|
|
20231102,171800,347421810,14560,14560,14560,14560,0
|
|
20231102,171700,347421810,14560,14560,14560,14560,0
|
|
20231102,171600,347421810,14560,14560,14560,14560,0
|
|
20231102,171500,347421810,14560,14560,14560,14560,0
|
|
20231102,171400,347421810,14560,14560,14560,14560,0
|
|
20231102,171300,347421810,14560,14560,14560,14560,0
|
|
20231102,171200,347421810,14560,14560,14560,14560,0
|
|
20231102,171100,347421810,14560,14560,14560,14560,0
|
|
20231102,171000,347421810,14560,14560,14560,14560,0
|
|
20231102,170900,347421810,14560,14560,14560,14560,0
|
|
20231102,170800,347421810,14560,14560,14560,14560,0
|
|
20231102,170700,347421810,14560,14560,14560,14560,0
|
|
20231102,170600,347421810,14560,14560,14560,14560,0
|
|
20231102,170500,347421810,14560,14560,14560,14560,0
|
|
20231102,170400,347421810,14560,14560,14560,14560,0
|
|
20231102,170300,347421810,14560,14560,14560,14560,0
|
|
20231102,170200,347421810,14560,14560,14560,14560,0
|
|
20231102,170100,347421810,14560,14560,14560,14560,0
|
|
20231102,170000,347421810,14560,14560,14560,14560,0
|
|
20231102,165900,347421810,14560,14560,14560,14560,0
|
|
20231102,165800,347421810,14560,14560,14560,14560,0
|
|
20231102,165700,347421810,14560,14560,14560,14560,0
|
|
20231102,165600,347421810,14560,14560,14560,14560,0
|
|
20231102,165500,347421810,14560,14560,14560,14560,0
|
|
20231102,165400,347421810,14560,14560,14560,14560,0
|
|
20231102,165300,347421810,14560,14560,14560,14560,0
|
|
20231102,165200,347421810,14560,14560,14560,14560,156
|
|
20231102,165100,347421810,14560,14560,14560,14560,0
|
|
20231102,165000,347421810,14560,14560,14560,14560,0
|
|
20231102,164900,347421810,14560,14560,14560,14560,0
|
|
20231102,164800,347421810,14560,14560,14560,14560,0
|
|
20231102,164700,347421810,14560,14560,14560,14560,0
|
|
20231102,164600,347421810,14560,14560,14560,14560,0
|
|
20231102,164500,347421810,14560,14560,14560,14560,0
|
|
20231102,164400,347421810,14560,14560,14560,14560,0
|
|
20231102,164300,347421810,14560,14560,14560,14560,0
|
|
20231102,164200,347421810,14560,14560,14560,14560,0
|
|
20231102,164100,347421810,14560,14560,14560,14560,0
|
|
20231102,164000,347421810,14560,14560,14560,14560,0
|
|
20231102,163900,347421810,14560,14560,14560,14560,0
|
|
20231102,163800,347421810,14560,14560,14560,14560,0
|
|
20231102,163700,347421810,14560,14560,14560,14560,0
|
|
20231102,163600,347421810,14560,14560,14560,14560,0
|
|
20231102,163500,347421810,14560,14560,14560,14560,0
|
|
20231102,163400,347421810,14560,14560,14560,14560,0
|
|
20231102,163300,347421810,14560,14560,14560,14560,0
|
|
20231102,163200,347421810,14560,14560,14560,14560,0
|
|
20231102,163100,347421810,14560,14560,14560,14560,0
|
|
20231102,163000,347421810,14560,14560,14560,14560,0
|
|
20231102,162900,347421810,14560,14560,14560,14560,0
|
|
20231102,162800,347421810,14560,14560,14560,14560,0
|
|
20231102,162700,347421810,14560,14560,14560,14560,0
|
|
20231102,162600,347421810,14560,14560,14560,14560,0
|
|
20231102,162500,347421810,14560,14560,14560,14560,0
|
|
20231102,162400,347421810,14560,14560,14560,14560,0
|
|
20231102,162300,347421810,14560,14560,14560,14560,0
|
|
20231102,162200,347421810,14560,14560,14560,14560,156
|
|
20231102,162100,347421810,14560,14560,14560,14560,0
|
|
20231102,162000,347421810,14560,14560,14560,14560,0
|
|
20231102,161900,347421810,14560,14560,14560,14560,0
|
|
20231102,161800,347421810,14560,14560,14560,14560,0
|
|
20231102,161700,347421810,14560,14560,14560,14560,0
|
|
20231102,161600,347421810,14560,14560,14560,14560,0
|
|
20231102,161500,347421810,14560,14560,14560,14560,0
|
|
20231102,161400,347421810,14560,14560,14560,14560,0
|
|
20231102,161300,347421810,14560,14560,14560,14560,0
|
|
20231102,161200,347421810,14560,14560,14560,14560,0
|
|
20231102,161100,347421810,14560,14560,14560,14560,0
|
|
20231102,161000,347421810,14560,14560,14560,14560,0
|
|
20231102,160900,347421810,14560,14560,14560,14560,0
|
|
20231102,160800,347421810,14560,14560,14560,14560,0
|
|
20231102,160700,347421810,14560,14560,14560,14560,0
|
|
20231102,160600,347421810,14560,14560,14560,14560,0
|
|
20231102,160500,347421810,14560,14560,14560,14560,0
|
|
20231102,160400,347421810,14560,14560,14560,14560,0
|
|
20231102,160300,347421810,14560,14560,14560,14560,0
|
|
20231102,160200,347421810,14560,14560,14560,14560,0
|
|
20231102,160100,347421810,14560,14560,14560,14560,0
|
|
20231102,160000,347421810,14560,14560,14560,14560,0
|
|
20231102,155900,347421810,14560,14560,14560,14560,0
|
|
20231102,155800,347421810,14560,14560,14560,14560,0
|
|
20231102,155700,347421810,14560,14560,14560,14560,0
|
|
20231102,155600,347421810,14560,14560,14560,14560,0
|
|
20231102,155500,347421810,14560,14560,14560,14560,0
|
|
20231102,155400,347421810,14560,14560,14560,14560,0
|
|
20231102,155300,347421810,14560,14560,14560,14560,0
|
|
20231102,155200,347421810,14560,14560,14560,14560,156
|
|
20231102,155100,347421810,14560,14560,14560,14560,0
|
|
20231102,155000,347421810,14560,14560,14560,14560,0
|
|
20231102,154900,347421810,14560,14560,14560,14560,0
|
|
20231102,154800,347421810,14560,14560,14560,14560,0
|
|
20231102,154700,347421810,14560,14560,14560,14560,0
|
|
20231102,154600,347421810,14560,14560,14560,14560,0
|
|
20231102,154500,347421810,14560,14560,14560,14560,0
|
|
20231102,154400,347421810,14560,14560,14560,14560,0
|
|
20231102,154300,347421810,14560,14560,14560,14560,0
|
|
20231102,154200,347421810,14560,14560,14560,14560,0
|
|
20231102,154100,347421810,14560,14560,14560,14560,0
|
|
20231102,154000,347421810,14560,14560,14560,14560,0
|
|
20231102,153900,347421810,14560,14560,14560,14560,0
|
|
20231102,153800,347421810,14560,14560,14560,14560,0
|
|
20231102,153700,347421810,14560,14560,14560,14560,0
|
|
20231102,153600,347421810,14560,14560,14560,14560,0
|
|
20231102,153500,347421810,14560,14560,14560,14560,0
|
|
20231102,153400,347421810,14560,14560,14560,14560,0
|
|
20231102,153300,347421810,14560,14560,14560,14560,0
|
|
20231102,153200,347421810,14560,14560,14560,14560,0
|
|
20231102,153100,347421810,14560,14560,14560,14560,0
|
|
20231102,153000,347421810,14560,14560,14560,14560,156
|
|
20231102,152900,345150450,14560,14560,14560,14560,0
|
|
20231102,152800,345150450,14560,14560,14560,14560,0
|
|
20231102,152700,345150450,14560,14560,14560,14560,0
|
|
20231102,152600,345150450,14560,14560,14560,14560,0
|
|
20231102,152500,345150450,14560,14560,14560,14560,0
|
|
20231102,152400,345150450,14560,14560,14560,14560,0
|
|
20231102,152300,345150450,14560,14560,14560,14560,0
|
|
20231102,152200,345150450,14560,14560,14560,14560,0
|
|
20231102,152100,345150450,14560,14560,14560,14560,0
|
|
20231102,152000,345150450,14560,14560,14560,14560,0
|
|
20231102,151900,345150450,14560,14560,14560,14560,69
|
|
20231102,151800,344145810,14570,14570,14570,14560,8
|
|
20231102,151700,344029300,14570,14570,14570,14570,2
|
|
20231102,151600,344000160,14580,14580,14580,14580,0
|
|
20231102,151500,344000160,14580,14580,14580,14580,0
|
|
20231102,151400,344000160,14580,14590,14590,14580,479
|
|
20231102,151300,337014050,14580,14570,14580,14570,317
|
|
20231102,151200,332392330,14570,14570,14570,14570,0
|
|
20231102,151100,332392330,14570,14570,14570,14570,0
|
|
20231102,151000,332392330,14570,14570,14570,14570,290
|
|
20231102,150900,328167030,14560,14560,14560,14560,150
|
|
20231102,150800,325983030,14540,14540,14540,14540,0
|
|
20231102,150700,325983030,14540,14540,14540,14540,268
|
|
20231102,150600,322086310,14530,14530,14530,14530,10
|
|
20231102,150500,321941010,14530,14530,14530,14530,0
|
|
20231102,150400,321941010,14530,14530,14530,14530,0
|
|
20231102,150300,321941010,14530,14530,14530,14530,100
|
|
20231102,150200,320488010,14540,14540,14540,14540,0
|
|
20231102,150100,320488010,14540,14540,14540,14540,2
|
|
20231102,150000,320458930,14540,14540,14540,14540,0
|
|
20231102,145900,320458930,14540,14540,14540,14540,0
|
|
20231102,145800,320458930,14540,14540,14540,14540,0
|
|
20231102,145700,320458930,14540,14540,14540,14540,0
|
|
20231102,145600,320458930,14540,14540,14540,14540,0
|
|
20231102,145500,320458930,14540,14540,14540,14540,0
|
|
20231102,145400,320458930,14540,14540,14540,14540,0
|
|
20231102,145300,320458930,14540,14540,14540,14540,0
|
|
20231102,145200,320458930,14540,14540,14540,14540,0
|
|
20231102,145100,320458930,14540,14540,14540,14540,6
|
|
20231102,145000,320371690,14460,14530,14530,14460,52
|
|
20231102,144900,319616340,14540,14540,14540,14540,0
|
|
20231102,144800,319616340,14540,14540,14540,14540,0
|
|
20231102,144700,319616340,14540,14540,14540,14540,0
|
|
20231102,144600,319616340,14540,14540,14540,14540,0
|
|
20231102,144500,319616340,14540,14530,14540,14530,27
|
|
20231102,144400,319223960,14530,14530,14530,14530,0
|
|
20231102,144300,319223960,14530,14530,14530,14530,0
|
|
20231102,144200,319223960,14530,14530,14530,14530,0
|
|
20231102,144100,319223960,14530,14530,14530,14530,1
|
|
20231102,144000,319209430,14470,14470,14470,14470,0
|
|
20231102,143900,319209430,14470,14470,14470,14470,0
|
|
20231102,143800,319209430,14470,14470,14470,14470,0
|
|
20231102,143700,319209430,14470,14470,14470,14470,0
|
|
20231102,143600,319209430,14470,14470,14470,14470,0
|
|
20231102,143500,319209430,14470,14470,14470,14470,0
|
|
20231102,143400,319209430,14470,14470,14470,14470,0
|
|
20231102,143300,319209430,14470,14480,14480,14470,186
|
|
20231102,143200,316517910,14470,14470,14470,14470,0
|
|
20231102,143100,316517910,14470,14470,14470,14470,0
|
|
20231102,143000,316517910,14470,14470,14470,14470,0
|
|
20231102,142900,316517910,14470,14460,14470,14460,67
|
|
20231102,142800,315548500,14460,14460,14460,14460,0
|
|
20231102,142700,315548500,14460,14460,14460,14460,15
|
|
20231102,142600,315331600,14460,14460,14460,14460,0
|
|
20231102,142500,315331600,14460,14460,14460,14460,0
|
|
20231102,142400,315331600,14460,14460,14460,14460,0
|
|
20231102,142300,315331600,14460,14460,14460,14460,0
|
|
20231102,142200,315331600,14460,14460,14460,14460,1
|
|
20231102,142100,315317140,14450,14490,14490,14450,50
|
|
20231102,142000,314594010,14560,14560,14560,14560,198
|
|
20231102,141900,311711130,14560,14550,14560,14550,5
|
|
20231102,141800,311638340,14560,14560,14560,14560,0
|
|
20231102,141700,311638340,14560,14560,14560,14560,0
|
|
20231102,141600,311638340,14560,14560,14560,14560,0
|
|
20231102,141500,311638340,14560,14560,14560,14560,0
|
|
20231102,141400,311638340,14560,14560,14560,14560,0
|
|
20231102,141300,311638340,14560,14560,14560,14560,0
|
|
20231102,141200,311638340,14560,14560,14560,14560,0
|
|
20231102,141100,311638340,14560,14560,14560,14560,0
|
|
20231102,141000,311638340,14560,14560,14560,14560,0
|
|
20231102,140900,311638340,14560,14560,14560,14560,0
|
|
20231102,140800,311638340,14560,14550,14560,14550,699
|
|
20231102,140700,301460910,14500,14500,14500,14500,0
|
|
20231102,140600,301460910,14500,14500,14500,14500,10
|
|
20231102,140500,301315910,14570,14570,14570,14570,0
|
|
20231102,140400,301315910,14570,14570,14570,14570,0
|
|
20231102,140300,301315910,14570,14570,14570,14570,0
|
|
20231102,140200,301315910,14570,14570,14570,14570,0
|
|
20231102,140100,301315910,14570,14570,14570,14570,0
|
|
20231102,140000,301315910,14570,14570,14570,14570,0
|
|
20231102,135900,301315910,14570,14570,14570,14570,0
|
|
20231102,135800,301315910,14570,14570,14570,14570,0
|
|
20231102,135700,301315910,14570,14570,14570,14570,0
|
|
20231102,135600,301315910,14570,14570,14570,14570,0
|
|
20231102,135500,301315910,14570,14570,14570,14570,0
|
|
20231102,135400,301315910,14570,14570,14570,14570,0
|
|
20231102,135300,301315910,14570,14570,14570,14570,10
|
|
20231102,135200,301170210,14500,14500,14500,14500,0
|
|
20231102,135100,301170210,14500,14500,14500,14500,0
|
|
20231102,135000,301170210,14500,14500,14500,14500,0
|
|
20231102,134900,301170210,14500,14500,14500,14500,0
|
|
20231102,134800,301170210,14500,14500,14500,14500,0
|
|
20231102,134700,301170210,14500,14500,14500,14500,0
|
|
20231102,134600,301170210,14500,14500,14500,14500,4
|
|
20231102,134500,301112210,14500,14500,14500,14500,0
|
|
20231102,134400,301112210,14500,14500,14500,14500,0
|
|
20231102,134300,301112210,14500,14500,14500,14500,90
|
|
20231102,134200,299807210,14500,14500,14500,14500,1
|
|
20231102,134100,299792710,14500,14500,14500,14500,0
|
|
20231102,134000,299792710,14500,14500,14500,14500,0
|
|
20231102,133900,299792710,14500,14500,14500,14500,0
|
|
20231102,133800,299792710,14500,14500,14500,14500,0
|
|
20231102,133700,299792710,14500,14500,14500,14500,0
|
|
20231102,133600,299792710,14500,14500,14500,14500,0
|
|
20231102,133500,299792710,14500,14500,14500,14500,0
|
|
20231102,133400,299792710,14500,14500,14500,14500,10
|
|
20231102,133300,299647710,14490,14500,14500,14490,15
|
|
20231102,133200,299430260,14590,14590,14590,14590,0
|
|
20231102,133100,299430260,14590,14590,14590,14590,0
|
|
20231102,133000,299430260,14590,14590,14590,14590,0
|
|
20231102,132900,299430260,14590,14590,14590,14590,100
|
|
20231102,132800,297971260,14500,14500,14500,14500,0
|
|
20231102,132700,297971260,14500,14500,14500,14500,12
|
|
20231102,132600,297797260,14500,14500,14500,14500,100
|
|
20231102,132500,296347260,14500,14500,14500,14500,0
|
|
20231102,132400,296347260,14500,14500,14500,14500,0
|
|
20231102,132300,296347260,14500,14500,14500,14500,0
|
|
20231102,132200,296347260,14500,14500,14500,14500,0
|
|
20231102,132100,296347260,14500,14500,14500,14500,0
|
|
20231102,132000,296347260,14500,14500,14500,14500,0
|
|
20231102,131900,296347260,14500,14500,14500,14500,0
|
|
20231102,131800,296347260,14500,14500,14500,14500,0
|
|
20231102,131700,296347260,14500,14500,14500,14500,0
|
|
20231102,131600,296347260,14500,14500,14500,14500,0
|
|
20231102,131500,296347260,14500,14500,14500,14500,153
|
|
20231102,131400,294128760,14500,14500,14500,14500,0
|
|
20231102,131300,294128760,14500,14500,14500,14500,1
|
|
20231102,131200,294114260,14500,14500,14500,14500,0
|
|
20231102,131100,294114260,14500,14500,14500,14500,300
|
|
20231102,131000,289764260,14500,14500,14500,14500,0
|
|
20231102,130900,289764260,14500,14500,14500,14500,30
|
|
20231102,130800,289329260,14540,14540,14540,14540,0
|
|
20231102,130700,289329260,14540,14540,14540,14540,0
|
|
20231102,130600,289329260,14540,14540,14540,14540,0
|
|
20231102,130500,289329260,14540,14540,14540,14540,0
|
|
20231102,130400,289329260,14540,14540,14540,14540,0
|
|
20231102,130300,289329260,14540,14540,14540,14540,0
|
|
20231102,130200,289329260,14540,14540,14540,14540,0
|
|
20231102,130100,289329260,14540,14540,14540,14540,1
|
|
20231102,130000,289314720,14540,14550,14550,14540,350
|
|
20231102,125900,284224720,14550,14550,14550,14550,50
|
|
20231102,125800,283497220,14540,14540,14540,14540,0
|
|
20231102,125700,283497220,14540,14540,14540,14540,0
|
|
20231102,125600,283497220,14540,14540,14540,14540,0
|
|
20231102,125500,283497220,14540,14540,14540,14540,0
|
|
20231102,125400,283497220,14540,14540,14540,14540,0
|
|
20231102,125300,283497220,14540,14540,14540,14540,0
|
|
20231102,125200,283497220,14540,14540,14540,14540,0
|
|
20231102,125100,283497220,14540,14540,14540,14540,0
|
|
20231102,125000,283497220,14540,14540,14540,14540,3
|
|
20231102,124900,283453600,14540,14540,14540,14540,0
|
|
20231102,124800,283453600,14540,14540,14540,14540,0
|
|
20231102,124700,283453600,14540,14540,14540,14540,5
|
|
20231102,124600,283380900,14540,14550,14550,14540,56
|
|
20231102,124500,282566250,14550,14550,14550,14550,6
|
|
20231102,124400,282478950,14550,14550,14550,14550,53
|
|
20231102,124300,281707800,14550,14550,14550,14550,0
|
|
20231102,124200,281707800,14550,14550,14550,14550,0
|
|
20231102,124100,281707800,14550,14550,14550,14550,0
|
|
20231102,124000,281707800,14550,14550,14550,14550,0
|
|
20231102,123900,281707800,14550,14550,14550,14550,244
|
|
20231102,123800,278157600,14550,14550,14550,14550,0
|
|
20231102,123700,278157600,14550,14550,14550,14550,1
|
|
20231102,123600,278143050,14610,14610,14610,14610,0
|
|
20231102,123500,278143050,14610,14610,14610,14610,0
|
|
20231102,123400,278143050,14610,14610,14610,14610,0
|
|
20231102,123300,278143050,14610,14610,14610,14610,0
|
|
20231102,123200,278143050,14610,14610,14610,14610,0
|
|
20231102,123100,278143050,14610,14610,14610,14610,0
|
|
20231102,123000,278143050,14610,14610,14610,14610,0
|
|
20231102,122900,278143050,14610,14540,14610,14540,15
|
|
20231102,122800,277924880,14540,14540,14540,14540,0
|
|
20231102,122700,277924880,14540,14540,14540,14540,0
|
|
20231102,122600,277924880,14540,14540,14540,14540,0
|
|
20231102,122500,277924880,14540,14540,14540,14540,1
|
|
20231102,122400,277910340,14610,14610,14610,14580,616
|
|
20231102,122300,268921740,14610,14610,14610,14610,101
|
|
20231102,122200,267446130,14620,14610,14620,14610,133
|
|
20231102,122100,265501680,14610,14540,14610,14540,928
|
|
20231102,122000,251974290,14530,14490,14530,14490,265
|
|
20231102,121900,248130540,14490,14490,14490,14490,5
|
|
20231102,121800,248058090,14450,14450,14450,14450,19
|
|
20231102,121700,247783540,14470,14470,14470,14470,0
|
|
20231102,121600,247783540,14470,14470,14470,14470,0
|
|
20231102,121500,247783540,14470,14470,14470,14470,0
|
|
20231102,121400,247783540,14470,14470,14470,14470,0
|
|
20231102,121300,247783540,14470,14460,14470,14460,169
|
|
20231102,121200,245339610,14470,14470,14470,14470,30
|
|
20231102,121100,244905510,14490,14490,14490,14490,0
|
|
20231102,121000,244905510,14490,14490,14490,14490,0
|
|
20231102,120900,244905510,14490,14490,14490,14490,4
|
|
20231102,120800,244847550,14490,14490,14490,14490,1
|
|
20231102,120700,244833060,14460,14460,14460,14460,0
|
|
20231102,120600,244833060,14460,14460,14460,14460,0
|
|
20231102,120500,244833060,14460,14460,14460,14460,0
|
|
20231102,120400,244833060,14460,14460,14460,14460,0
|
|
20231102,120300,244833060,14460,14460,14460,14460,0
|
|
20231102,120200,244833060,14460,14460,14460,14460,0
|
|
20231102,120100,244833060,14460,14470,14470,14430,127
|
|
20231102,120000,242999560,14470,14470,14470,14470,0
|
|
20231102,115900,242999560,14470,14470,14470,14470,0
|
|
20231102,115800,242999560,14470,14470,14470,14470,0
|
|
20231102,115700,242999560,14470,14470,14470,14470,0
|
|
20231102,115600,242999560,14470,14470,14470,14470,2
|
|
20231102,115500,242970620,14470,14470,14470,14470,0
|
|
20231102,115400,242970620,14470,14470,14470,14470,0
|
|
20231102,115300,242970620,14470,14470,14470,14470,0
|
|
20231102,115200,242970620,14470,14470,14470,14470,255
|
|
20231102,115100,239280770,14470,14470,14470,14470,0
|
|
20231102,115000,239280770,14470,14470,14470,14470,0
|
|
20231102,114900,239280770,14470,14470,14470,14470,0
|
|
20231102,114800,239280770,14470,14470,14470,14470,0
|
|
20231102,114700,239280770,14470,14470,14470,14470,110
|
|
20231102,114600,237689070,14470,14470,14470,14470,0
|
|
20231102,114500,237689070,14470,14470,14470,14470,0
|
|
20231102,114400,237689070,14470,14470,14470,14470,0
|
|
20231102,114300,237689070,14470,14470,14470,14470,3
|
|
20231102,114200,237645660,14470,14470,14470,14470,0
|
|
20231102,114100,237645660,14470,14470,14470,14470,0
|
|
20231102,114000,237645660,14470,14470,14470,14470,0
|
|
20231102,113900,237645660,14470,14470,14470,14470,0
|
|
20231102,113800,237645660,14470,14470,14470,14470,25
|
|
20231102,113700,237283910,14500,14500,14500,14500,0
|
|
20231102,113600,237283910,14500,14500,14500,14500,0
|
|
20231102,113500,237283910,14500,14500,14500,14500,0
|
|
20231102,113400,237283910,14500,14500,14500,14500,0
|
|
20231102,113300,237283910,14500,14500,14500,14500,0
|
|
20231102,113200,237283910,14500,14510,14510,14500,50
|
|
20231102,113100,236558770,14540,14540,14540,14540,0
|
|
20231102,113000,236558770,14540,14540,14540,14540,0
|
|
20231102,112900,236558770,14540,14540,14540,14540,0
|
|
20231102,112800,236558770,14540,14540,14540,14540,0
|
|
20231102,112700,236558770,14540,14540,14540,14540,0
|
|
20231102,112600,236558770,14540,14540,14540,14540,4
|
|
20231102,112500,236500610,14540,14540,14540,14540,0
|
|
20231102,112400,236500610,14540,14540,14540,14540,0
|
|
20231102,112300,236500610,14540,14510,14540,14510,3
|
|
20231102,112200,236457050,14540,14540,14540,14540,0
|
|
20231102,112100,236457050,14540,14540,14540,14540,0
|
|
20231102,112000,236457050,14540,14540,14540,14540,3
|
|
20231102,111900,236413430,14560,14520,14560,14520,4
|
|
20231102,111800,236355290,14520,14520,14520,14510,110
|
|
20231102,111700,234758970,14520,14500,14520,14500,11
|
|
20231102,111600,234599450,14500,14500,14500,14500,0
|
|
20231102,111500,234599450,14500,14500,14500,14500,0
|
|
20231102,111400,234599450,14500,14500,14500,14500,0
|
|
20231102,111300,234599450,14500,14500,14500,14500,82
|
|
20231102,111200,233410450,14500,14460,14500,14460,66
|
|
20231102,111100,232455850,14460,14470,14470,14460,76
|
|
20231102,111000,231356180,14470,14470,14470,14470,20
|
|
20231102,110900,231066780,14470,14470,14470,14470,40
|
|
20231102,110800,230487980,14470,14470,14470,14470,65
|
|
20231102,110700,229547430,14470,14470,14500,14470,295
|
|
20231102,110600,225278650,14470,14500,14500,14470,111
|
|
20231102,110500,223670710,14570,14570,14570,14570,9
|
|
20231102,110400,223539580,14570,14570,14570,14570,5
|
|
20231102,110300,223466730,14490,14480,14490,14480,120
|
|
20231102,110200,221728130,14600,14600,14600,14600,0
|
|
20231102,110100,221728130,14600,14600,14600,14600,0
|
|
20231102,110000,221728130,14600,14600,14600,14600,54
|
|
20231102,105900,220939730,14600,14600,14600,14600,66
|
|
20231102,105800,219976130,14600,14480,14600,14480,3519
|
|
20231102,105700,168880020,14430,14430,14430,14430,0
|
|
20231102,105600,168880020,14430,14430,14430,14430,5
|
|
20231102,105500,168807870,14480,14480,14480,14480,0
|
|
20231102,105400,168807870,14480,14480,14480,14480,3
|
|
20231102,105300,168764430,14440,14440,14440,14440,0
|
|
20231102,105200,168764430,14440,14440,14440,14440,0
|
|
20231102,105100,168764430,14440,14440,14440,14440,0
|
|
20231102,105000,168764430,14440,14440,14440,14440,0
|
|
20231102,104900,168764430,14440,14440,14440,14440,113
|
|
20231102,104800,167132710,14480,14480,14480,14480,0
|
|
20231102,104700,167132710,14480,14480,14480,14480,1
|
|
20231102,104600,167118230,14460,14460,14460,14460,0
|
|
20231102,104500,167118230,14460,14460,14460,14460,30
|
|
20231102,104400,166684430,14440,14440,14440,14440,0
|
|
20231102,104300,166684430,14440,14440,14440,14440,0
|
|
20231102,104200,166684430,14440,14440,14440,14440,0
|
|
20231102,104100,166684430,14440,14440,14440,14440,83
|
|
20231102,104000,165485910,14440,14440,14440,14440,0
|
|
20231102,103900,165485910,14440,14440,14440,14440,0
|
|
20231102,103800,165485910,14440,14440,14440,14440,0
|
|
20231102,103700,165485910,14440,14440,14440,14430,50
|
|
20231102,103600,164763940,14440,14440,14440,14440,0
|
|
20231102,103500,164763940,14440,14440,14440,14440,0
|
|
20231102,103400,164763940,14440,14430,14440,14430,7
|
|
20231102,103300,164662920,14480,14480,14480,14480,1
|
|
20231102,103200,164648440,14470,14470,14470,14470,50
|
|
20231102,103100,163924940,14460,14440,14460,14440,101
|
|
20231102,103000,162466480,14430,14430,14430,14430,0
|
|
20231102,102900,162466480,14430,14430,14430,14430,15
|
|
20231102,102800,162250030,14420,14420,14420,14420,0
|
|
20231102,102700,162250030,14420,14420,14420,14420,0
|
|
20231102,102600,162250030,14420,14420,14420,14420,20
|
|
20231102,102500,161961630,14420,14420,14420,14420,2
|
|
20231102,102400,161932790,14420,14420,14420,14420,354
|
|
20231102,102300,156828110,14470,14470,14470,14470,0
|
|
20231102,102200,156828110,14470,14470,14470,14470,0
|
|
20231102,102100,156828110,14470,14470,14470,14470,0
|
|
20231102,102000,156828110,14470,14470,14470,14470,0
|
|
20231102,101900,156828110,14470,14470,14470,14470,0
|
|
20231102,101800,156828110,14470,14470,14470,14470,0
|
|
20231102,101700,156828110,14470,14470,14470,14470,0
|
|
20231102,101600,156828110,14470,14470,14470,14470,0
|
|
20231102,101500,156828110,14470,14470,14470,14470,50
|
|
20231102,101400,156104610,14420,14420,14420,14420,0
|
|
20231102,101300,156104610,14420,14420,14420,14420,0
|
|
20231102,101200,156104610,14420,14420,14420,14420,0
|
|
20231102,101100,156104610,14420,14420,14420,14420,0
|
|
20231102,101000,156104610,14420,14420,14420,14420,0
|
|
20231102,100900,156104610,14420,14420,14420,14420,0
|
|
20231102,100800,156104610,14420,14420,14420,14420,2
|
|
20231102,100700,156075770,14480,14480,14480,14480,0
|
|
20231102,100600,156075770,14480,14480,14480,14480,0
|
|
20231102,100500,156075770,14480,14480,14480,14480,0
|
|
20231102,100400,156075770,14480,14480,14480,14480,70
|
|
20231102,100300,155062170,14490,14490,14490,14490,0
|
|
20231102,100200,155062170,14490,14490,14490,14490,0
|
|
20231102,100100,155062170,14490,14490,14490,14490,0
|
|
20231102,100000,155062170,14490,14490,14490,14490,0
|
|
20231102,095900,155062170,14490,14490,14490,14490,0
|
|
20231102,095800,155062170,14490,14490,14490,14490,0
|
|
20231102,095700,155062170,14490,14490,14490,14490,107
|
|
20231102,095600,153511740,14490,14490,14490,14490,0
|
|
20231102,095500,153511740,14490,14470,14490,14470,43
|
|
20231102,095400,152888870,14470,14470,14470,14470,28
|
|
20231102,095300,152483710,14470,14480,14480,14470,60
|
|
20231102,095200,151615220,14480,14510,14520,14480,41
|
|
20231102,095100,151020310,14510,14510,14510,14510,0
|
|
20231102,095000,151020310,14510,14440,14510,14440,1962
|
|
20231102,094900,122654210,14430,14420,14430,14420,248
|
|
20231102,094800,119076150,14410,14410,14410,14410,20
|
|
20231102,094700,118787950,14310,14310,14310,14310,0
|
|
20231102,094600,118787950,14310,14310,14310,14310,0
|
|
20231102,094500,118787950,14310,14310,14310,14310,1
|
|
20231102,094400,118773640,14310,14330,14330,14310,50
|
|
20231102,094300,118057460,14280,14350,14350,14280,180
|
|
20231102,094200,115483570,14330,14330,14330,14330,0
|
|
20231102,094100,115483570,14330,14380,14430,14310,121
|
|
20231102,094000,113744090,14430,14430,14430,14430,0
|
|
20231102,093900,113744090,14430,14430,14430,14430,10
|
|
20231102,093800,113599790,14380,14380,14380,14380,0
|
|
20231102,093700,113599790,14380,14380,14380,14380,0
|
|
20231102,093600,113599790,14380,14380,14380,14380,0
|
|
20231102,093500,113599790,14380,14420,14420,14380,36
|
|
20231102,093400,113081470,14420,14390,14420,14390,2
|
|
20231102,093300,113052660,14400,14400,14400,14400,4
|
|
20231102,093200,112995060,14390,14390,14390,14390,5
|
|
20231102,093100,112923110,14430,14390,14430,14380,146
|
|
20231102,093000,110822140,14390,14390,14390,14390,200
|
|
20231102,092900,107944140,14380,14380,14380,14380,133
|
|
20231102,092800,106031600,14380,14440,14440,14380,118
|
|
20231102,092700,104328280,14450,14450,14450,14450,8
|
|
20231102,092600,104212680,14450,14450,14450,14420,48
|
|
20231102,092500,103519500,14380,14460,14460,14380,77
|
|
20231102,092400,102406640,14450,14430,14450,14350,228
|
|
20231102,092300,99125660,14420,14370,14420,14310,4095
|
|
20231102,092200,40196350,14280,14350,14350,14280,73
|
|
20231102,092100,39149920,14380,14290,14380,14250,1031
|
|
20231102,092000,24358390,14290,14280,14290,14280,115
|
|
20231102,091900,22715170,14270,14270,14270,14270,0
|
|
20231102,091800,22715170,14270,14270,14270,14270,1
|
|
20231102,091700,22700900,14290,14290,14290,14290,0
|
|
20231102,091600,22700900,14290,14290,14290,14290,0
|
|
20231102,091500,22700900,14290,14260,14290,14260,130
|
|
20231102,091400,20845510,14210,14230,14230,14210,142
|
|
20231102,091300,18826050,14250,14250,14250,14250,59
|
|
20231102,091200,17985300,14270,14300,14300,14270,46
|
|
20231102,091100,17327950,14290,14250,14290,14250,242
|
|
20231102,091000,13871870,14230,14250,14250,14230,109
|
|
20231102,090900,12318760,14250,14250,14250,14250,71
|
|
20231102,090800,11307010,14250,14230,14250,14230,154
|
|
20231102,090700,9113060,14250,14280,14280,14250,301
|
|
20231102,090600,4814810,14200,14190,14200,14190,66
|
|
20231102,090500,3877810,14190,14220,14220,14190,73
|
|
20231102,090400,2841390,14220,14220,14260,14220,75
|
|
20231102,090300,1773730,14200,14200,14200,14200,12
|
|
20231102,090200,1603330,14170,14170,14170,14170,0
|
|
20231102,090100,1603330,14170,14140,14170,14140,11
|
|
20231102,090000,1447760,14140,14050,14140,14050,103
|