617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191400,1105834560,11500,11500,11500,11500,2096
|
|
20231102,191300,1105834560,11500,11500,11500,11500,0
|
|
20231102,191200,1105834560,11500,11500,11500,11500,0
|
|
20231102,191100,1105834560,11500,11500,11500,11500,0
|
|
20231102,191000,1105834560,11500,11500,11500,11500,0
|
|
20231102,190900,1105834560,11500,11500,11500,11500,0
|
|
20231102,190800,1105834560,11500,11500,11500,11500,0
|
|
20231102,190700,1105834560,11500,11500,11500,11500,0
|
|
20231102,190600,1105834560,11500,11500,11500,11500,0
|
|
20231102,190500,1105834560,11500,11500,11500,11500,0
|
|
20231102,190400,1105834560,11500,11500,11500,11500,0
|
|
20231102,190300,1105834560,11500,11500,11500,11500,0
|
|
20231102,190200,1105834560,11500,11500,11500,11500,0
|
|
20231102,190100,1105834560,11500,11500,11500,11500,0
|
|
20231102,190000,1105834560,11500,11500,11500,11500,0
|
|
20231102,185900,1105834560,11500,11500,11500,11500,0
|
|
20231102,185800,1105834560,11500,11500,11500,11500,0
|
|
20231102,185700,1105834560,11500,11500,11500,11500,0
|
|
20231102,185600,1105834560,11500,11500,11500,11500,0
|
|
20231102,185500,1105834560,11500,11500,11500,11500,0
|
|
20231102,185400,1105834560,11500,11500,11500,11500,0
|
|
20231102,185300,1105834560,11500,11500,11500,11500,0
|
|
20231102,185200,1105834560,11500,11500,11500,11500,0
|
|
20231102,185100,1105834560,11500,11500,11500,11500,0
|
|
20231102,185000,1105834560,11500,11500,11500,11500,0
|
|
20231102,184900,1105834560,11500,11500,11500,11500,0
|
|
20231102,184800,1105834560,11500,11500,11500,11500,0
|
|
20231102,184700,1105834560,11500,11500,11500,11500,0
|
|
20231102,184600,1105834560,11500,11500,11500,11500,0
|
|
20231102,184500,1105834560,11500,11500,11500,11500,0
|
|
20231102,184400,1105834560,11500,11500,11500,11500,2096
|
|
20231102,184300,1105834560,11500,11500,11500,11500,0
|
|
20231102,184200,1105834560,11500,11500,11500,11500,0
|
|
20231102,184100,1105834560,11500,11500,11500,11500,0
|
|
20231102,184000,1105834560,11500,11500,11500,11500,0
|
|
20231102,183900,1105834560,11500,11500,11500,11500,0
|
|
20231102,183800,1105834560,11500,11500,11500,11500,0
|
|
20231102,183700,1105834560,11500,11500,11500,11500,0
|
|
20231102,183600,1105834560,11500,11500,11500,11500,0
|
|
20231102,183500,1105834560,11500,11500,11500,11500,0
|
|
20231102,183400,1105834560,11500,11500,11500,11500,0
|
|
20231102,183300,1105834560,11500,11500,11500,11500,0
|
|
20231102,183200,1105834560,11500,11500,11500,11500,0
|
|
20231102,183100,1105834560,11500,11500,11500,11500,0
|
|
20231102,183000,1105834560,11500,11500,11500,11500,0
|
|
20231102,182900,1105834560,11500,11500,11500,11500,0
|
|
20231102,182800,1105834560,11500,11500,11500,11500,0
|
|
20231102,182700,1105834560,11500,11500,11500,11500,0
|
|
20231102,182600,1105834560,11500,11500,11500,11500,0
|
|
20231102,182500,1105834560,11500,11500,11500,11500,0
|
|
20231102,182400,1105834560,11500,11500,11500,11500,0
|
|
20231102,182300,1105834560,11500,11500,11500,11500,0
|
|
20231102,182200,1105834560,11500,11500,11500,11500,0
|
|
20231102,182100,1105834560,11500,11500,11500,11500,0
|
|
20231102,182000,1105834560,11500,11500,11500,11500,0
|
|
20231102,181900,1105834560,11500,11500,11500,11500,0
|
|
20231102,181800,1105834560,11500,11500,11500,11500,0
|
|
20231102,181700,1105834560,11500,11500,11500,11500,0
|
|
20231102,181600,1105834560,11500,11500,11500,11500,0
|
|
20231102,181500,1105834560,11500,11500,11500,11500,0
|
|
20231102,181400,1105834560,11500,11500,11500,11500,2096
|
|
20231102,181300,1105834560,11500,11500,11500,11500,0
|
|
20231102,181200,1105834560,11500,11500,11500,11500,0
|
|
20231102,181100,1105834560,11500,11500,11500,11500,0
|
|
20231102,181000,1105834560,11500,11500,11500,11500,0
|
|
20231102,180900,1105834560,11500,11500,11500,11500,0
|
|
20231102,180800,1105834560,11500,11500,11500,11500,0
|
|
20231102,180700,1105834560,11500,11500,11500,11500,0
|
|
20231102,180600,1105834560,11500,11500,11500,11500,0
|
|
20231102,180500,1105834560,11500,11500,11500,11500,0
|
|
20231102,180400,1105834560,11500,11500,11500,11500,0
|
|
20231102,180300,1105834560,11500,11500,11500,11500,0
|
|
20231102,180200,1105834560,11500,11500,11500,11500,0
|
|
20231102,180100,1105834560,11500,11500,11500,11500,0
|
|
20231102,180000,1105834560,11500,11500,11500,11500,0
|
|
20231102,175900,1105834560,11500,11500,11500,11500,0
|
|
20231102,175800,1105834560,11500,11500,11500,11500,0
|
|
20231102,175700,1105834560,11500,11500,11500,11500,0
|
|
20231102,175600,1105834560,11500,11500,11500,11500,0
|
|
20231102,175500,1105834560,11500,11500,11500,11500,0
|
|
20231102,175400,1105834560,11500,11500,11500,11500,0
|
|
20231102,175300,1105834560,11500,11500,11500,11500,0
|
|
20231102,175200,1105834560,11500,11500,11500,11500,0
|
|
20231102,175100,1105834560,11500,11500,11500,11500,0
|
|
20231102,175000,1105834560,11500,11500,11500,11500,0
|
|
20231102,174900,1105834560,11500,11500,11500,11500,0
|
|
20231102,174800,1105834560,11500,11500,11500,11500,0
|
|
20231102,174700,1105834560,11500,11500,11500,11500,0
|
|
20231102,174600,1105834560,11500,11500,11500,11500,0
|
|
20231102,174500,1105834560,11500,11500,11500,11500,0
|
|
20231102,174400,1105834560,11500,11500,11500,11500,2096
|
|
20231102,174300,1105834560,11500,11500,11500,11500,0
|
|
20231102,174200,1105834560,11500,11500,11500,11500,0
|
|
20231102,174100,1105834560,11500,11500,11500,11500,0
|
|
20231102,174000,1105834560,11500,11500,11500,11500,0
|
|
20231102,173900,1105834560,11500,11500,11500,11500,0
|
|
20231102,173800,1105834560,11500,11500,11500,11500,0
|
|
20231102,173700,1105834560,11500,11500,11500,11500,0
|
|
20231102,173600,1105834560,11500,11500,11500,11500,0
|
|
20231102,173500,1105834560,11500,11500,11500,11500,0
|
|
20231102,173400,1105834560,11500,11500,11500,11500,0
|
|
20231102,173300,1105834560,11500,11500,11500,11500,0
|
|
20231102,173200,1105834560,11500,11500,11500,11500,0
|
|
20231102,173100,1105834560,11500,11500,11500,11500,0
|
|
20231102,173000,1105834560,11500,11500,11500,11500,0
|
|
20231102,172900,1105834560,11500,11500,11500,11500,0
|
|
20231102,172800,1105834560,11500,11500,11500,11500,0
|
|
20231102,172700,1105834560,11500,11500,11500,11500,0
|
|
20231102,172600,1105834560,11500,11500,11500,11500,0
|
|
20231102,172500,1105834560,11500,11500,11500,11500,0
|
|
20231102,172400,1105834560,11500,11500,11500,11500,0
|
|
20231102,172300,1105834560,11500,11500,11500,11500,0
|
|
20231102,172200,1105834560,11500,11500,11500,11500,0
|
|
20231102,172100,1105834560,11500,11500,11500,11500,0
|
|
20231102,172000,1105834560,11500,11500,11500,11500,0
|
|
20231102,171900,1105834560,11500,11500,11500,11500,0
|
|
20231102,171800,1105834560,11500,11500,11500,11500,0
|
|
20231102,171700,1105834560,11500,11500,11500,11500,0
|
|
20231102,171600,1105834560,11500,11500,11500,11500,0
|
|
20231102,171500,1105834560,11500,11500,11500,11500,0
|
|
20231102,171400,1105834560,11500,11500,11500,11500,2096
|
|
20231102,171300,1105834560,11500,11500,11500,11500,0
|
|
20231102,171200,1105834560,11500,11500,11500,11500,0
|
|
20231102,171100,1105834560,11500,11500,11500,11500,0
|
|
20231102,171000,1105834560,11500,11500,11500,11500,0
|
|
20231102,170900,1105834560,11500,11500,11500,11500,0
|
|
20231102,170800,1105834560,11500,11500,11500,11500,0
|
|
20231102,170700,1105834560,11500,11500,11500,11500,0
|
|
20231102,170600,1105834560,11500,11500,11500,11500,0
|
|
20231102,170500,1105834560,11500,11500,11500,11500,0
|
|
20231102,170400,1105834560,11500,11500,11500,11500,0
|
|
20231102,170300,1105834560,11500,11500,11500,11500,0
|
|
20231102,170200,1105834560,11500,11500,11500,11500,0
|
|
20231102,170100,1105834560,11500,11500,11500,11500,0
|
|
20231102,170000,1105834560,11500,11500,11500,11500,0
|
|
20231102,165900,1105834560,11500,11500,11500,11500,0
|
|
20231102,165800,1105834560,11500,11500,11500,11500,0
|
|
20231102,165700,1105834560,11500,11500,11500,11500,0
|
|
20231102,165600,1105834560,11500,11500,11500,11500,0
|
|
20231102,165500,1105834560,11500,11500,11500,11500,0
|
|
20231102,165400,1105834560,11500,11500,11500,11500,0
|
|
20231102,165300,1105834560,11500,11500,11500,11500,0
|
|
20231102,165200,1105834560,11500,11500,11500,11500,0
|
|
20231102,165100,1105834560,11500,11500,11500,11500,0
|
|
20231102,165000,1105834560,11500,11500,11500,11500,0
|
|
20231102,164900,1105834560,11500,11500,11500,11500,0
|
|
20231102,164800,1105834560,11500,11500,11500,11500,0
|
|
20231102,164700,1105834560,11500,11500,11500,11500,0
|
|
20231102,164600,1105834560,11500,11500,11500,11500,0
|
|
20231102,164500,1105834560,11500,11500,11500,11500,0
|
|
20231102,164400,1105834560,11500,11500,11500,11500,2096
|
|
20231102,164300,1105834560,11500,11500,11500,11500,0
|
|
20231102,164200,1105834560,11500,11500,11500,11500,0
|
|
20231102,164100,1105834560,11500,11500,11500,11500,0
|
|
20231102,164000,1105834560,11500,11500,11500,11500,0
|
|
20231102,163900,1105834560,11500,11500,11500,11500,0
|
|
20231102,163800,1105834560,11500,11500,11500,11500,0
|
|
20231102,163700,1105834560,11500,11500,11500,11500,0
|
|
20231102,163600,1105834560,11500,11500,11500,11500,0
|
|
20231102,163500,1105834560,11500,11500,11500,11500,0
|
|
20231102,163400,1105834560,11500,11500,11500,11500,0
|
|
20231102,163300,1105834560,11500,11500,11500,11500,0
|
|
20231102,163200,1105834560,11500,11500,11500,11500,0
|
|
20231102,163100,1105834560,11500,11500,11500,11500,0
|
|
20231102,163000,1105834560,11500,11500,11500,11500,0
|
|
20231102,162900,1105834560,11500,11500,11500,11500,0
|
|
20231102,162800,1105834560,11500,11500,11500,11500,0
|
|
20231102,162700,1105834560,11500,11500,11500,11500,0
|
|
20231102,162600,1105834560,11500,11500,11500,11500,0
|
|
20231102,162500,1105834560,11500,11500,11500,11500,0
|
|
20231102,162400,1105834560,11500,11500,11500,11500,0
|
|
20231102,162300,1105834560,11500,11500,11500,11500,0
|
|
20231102,162200,1105834560,11500,11500,11500,11500,0
|
|
20231102,162100,1105834560,11500,11500,11500,11500,0
|
|
20231102,162000,1105834560,11500,11500,11500,11500,0
|
|
20231102,161900,1105834560,11500,11500,11500,11500,0
|
|
20231102,161800,1105834560,11500,11500,11500,11500,0
|
|
20231102,161700,1105834560,11500,11500,11500,11500,0
|
|
20231102,161600,1105834560,11500,11500,11500,11500,0
|
|
20231102,161500,1105834560,11500,11500,11500,11500,0
|
|
20231102,161400,1105834560,11500,11500,11500,11500,2096
|
|
20231102,161300,1105834560,11500,11500,11500,11500,0
|
|
20231102,161200,1105834560,11500,11500,11500,11500,0
|
|
20231102,161100,1105834560,11500,11500,11500,11500,0
|
|
20231102,161000,1105834560,11500,11500,11500,11500,0
|
|
20231102,160900,1105834560,11500,11500,11500,11500,0
|
|
20231102,160800,1105834560,11500,11500,11500,11500,0
|
|
20231102,160700,1105834560,11500,11500,11500,11500,0
|
|
20231102,160600,1105834560,11500,11500,11500,11500,0
|
|
20231102,160500,1105834560,11500,11500,11500,11500,0
|
|
20231102,160400,1105834560,11500,11500,11500,11500,0
|
|
20231102,160300,1105834560,11500,11500,11500,11500,0
|
|
20231102,160200,1105834560,11500,11500,11500,11500,0
|
|
20231102,160100,1105834560,11500,11500,11500,11500,0
|
|
20231102,160000,1105834560,11500,11500,11500,11500,0
|
|
20231102,155900,1105834560,11500,11500,11500,11500,0
|
|
20231102,155800,1105834560,11500,11500,11500,11500,0
|
|
20231102,155700,1105834560,11500,11500,11500,11500,0
|
|
20231102,155600,1105834560,11500,11500,11500,11500,0
|
|
20231102,155500,1105834560,11500,11500,11500,11500,0
|
|
20231102,155400,1105834560,11500,11500,11500,11500,0
|
|
20231102,155300,1105834560,11500,11500,11500,11500,0
|
|
20231102,155200,1105834560,11500,11500,11500,11500,0
|
|
20231102,155100,1105834560,11500,11500,11500,11500,0
|
|
20231102,155000,1105834560,11500,11500,11500,11500,0
|
|
20231102,154900,1105834560,11500,11500,11500,11500,0
|
|
20231102,154800,1105834560,11500,11500,11500,11500,0
|
|
20231102,154700,1105834560,11500,11500,11500,11500,0
|
|
20231102,154600,1105834560,11500,11500,11500,11500,0
|
|
20231102,154500,1105834560,11500,11500,11500,11500,0
|
|
20231102,154400,1105834560,11500,11500,11500,11500,2096
|
|
20231102,154300,1105834560,11500,11500,11500,11500,0
|
|
20231102,154200,1105834560,11500,11500,11500,11500,0
|
|
20231102,154100,1105834560,11500,11500,11500,11500,0
|
|
20231102,154000,1105834560,11500,11500,11500,11500,0
|
|
20231102,153900,1105834560,11500,11500,11500,11500,0
|
|
20231102,153800,1105834560,11500,11500,11500,11500,0
|
|
20231102,153700,1105834560,11500,11500,11500,11500,0
|
|
20231102,153600,1105834560,11500,11500,11500,11500,0
|
|
20231102,153500,1105834560,11500,11500,11500,11500,0
|
|
20231102,153400,1105834560,11500,11500,11500,11500,0
|
|
20231102,153300,1105834560,11500,11500,11500,11500,0
|
|
20231102,153200,1105834560,11500,11500,11500,11500,0
|
|
20231102,153100,1105834560,11500,11500,11500,11500,0
|
|
20231102,153000,1105834560,11500,11500,11500,11500,2096
|
|
20231102,152900,1081730560,11420,11420,11420,11420,0
|
|
20231102,152800,1081730560,11420,11420,11420,11420,0
|
|
20231102,152700,1081730560,11420,11420,11420,11420,0
|
|
20231102,152600,1081730560,11420,11420,11420,11420,0
|
|
20231102,152500,1081730560,11420,11420,11420,11420,0
|
|
20231102,152400,1081730560,11420,11420,11420,11420,0
|
|
20231102,152300,1081730560,11420,11420,11420,11420,0
|
|
20231102,152200,1081730560,11420,11420,11420,11420,0
|
|
20231102,152100,1081730560,11420,11420,11420,11420,0
|
|
20231102,152000,1081730560,11420,11420,11420,11420,0
|
|
20231102,151900,1081730560,11420,11430,11440,11420,152
|
|
20231102,151800,1079992710,11440,11450,11450,11440,153
|
|
20231102,151700,1078241370,11450,11460,11460,11450,150
|
|
20231102,151600,1076523830,11460,11470,11470,11460,402
|
|
20231102,151500,1071916770,11470,11480,11480,11460,127
|
|
20231102,151400,1070459340,11480,11470,11480,11470,249
|
|
20231102,151300,1067600910,11450,11420,11460,11420,2382
|
|
20231102,151200,1040378310,11400,11400,11400,11400,100
|
|
20231102,151100,1039238310,11400,11400,11400,11400,2
|
|
20231102,151000,1039215510,11420,11430,11430,11400,81
|
|
20231102,150900,1038290960,11410,11410,11420,11410,259
|
|
20231102,150800,1035334270,11410,11430,11430,11410,17
|
|
20231102,150700,1035140280,11430,11420,11430,11420,226
|
|
20231102,150600,1032559350,11420,11420,11420,11420,181
|
|
20231102,150500,1030492330,11410,11420,11420,11390,97
|
|
20231102,150400,1029384970,11420,11410,11430,11410,661
|
|
20231102,150300,1021840950,11420,11420,11420,11420,67
|
|
20231102,150200,1021075810,11420,11430,11430,11420,126
|
|
20231102,150100,1019636600,11380,11410,11410,11380,399
|
|
20231102,150000,1015093900,11440,11420,11440,11420,3
|
|
20231102,145900,1015059620,11450,11430,11450,11430,150
|
|
20231102,145800,1013342680,11430,11440,11440,11430,3
|
|
20231102,145700,1013308370,11450,11450,11450,11450,50
|
|
20231102,145600,1012735870,11450,11450,11450,11450,0
|
|
20231102,145500,1012735870,11450,11450,11450,11450,0
|
|
20231102,145400,1012735870,11450,11450,11450,11450,0
|
|
20231102,145300,1012735870,11450,11450,11450,11450,11
|
|
20231102,145200,1012609920,11450,11440,11450,11440,247
|
|
20231102,145100,1009784040,11440,11440,11440,11440,0
|
|
20231102,145000,1009784040,11440,11440,11440,11440,2
|
|
20231102,144900,1009761160,11440,11430,11440,11430,100
|
|
20231102,144800,1008617750,11440,11440,11440,11440,0
|
|
20231102,144700,1008617750,11440,11440,11440,11440,0
|
|
20231102,144600,1008617750,11440,11440,11440,11440,13
|
|
20231102,144500,1008469030,11450,11450,11450,11450,0
|
|
20231102,144400,1008469030,11450,11450,11450,11450,36
|
|
20231102,144300,1008056830,11450,11450,11450,11450,50
|
|
20231102,144200,1007484330,11450,11450,11450,11450,0
|
|
20231102,144100,1007484330,11450,11400,11450,11400,750
|
|
20231102,144000,998897930,11450,11450,11450,11450,0
|
|
20231102,143900,998897930,11450,11420,11450,11410,2018
|
|
20231102,143800,975872470,11450,11450,11450,11450,2
|
|
20231102,143700,975849570,11430,11430,11430,11430,0
|
|
20231102,143600,975849570,11430,11430,11430,11430,21
|
|
20231102,143500,975609540,11450,11450,11450,11450,1
|
|
20231102,143400,975598090,11430,11440,11440,11430,366
|
|
20231102,143300,971412710,11440,11450,11450,11440,51
|
|
20231102,143200,970829210,11450,11470,11470,11450,131
|
|
20231102,143100,969329060,11460,11460,11460,11460,172
|
|
20231102,143000,967357940,11460,11460,11480,11460,116
|
|
20231102,142900,966028510,11470,11490,11490,11470,64
|
|
20231102,142800,965293570,11490,11490,11490,11490,1
|
|
20231102,142700,965282080,11470,11480,11480,11470,900
|
|
20231102,142600,954958830,11500,11500,11500,11500,1
|
|
20231102,142500,954947330,11480,11500,11500,11480,2
|
|
20231102,142400,954924350,11480,11500,11500,11480,33
|
|
20231102,142300,954545130,11500,11480,11500,11480,78
|
|
20231102,142200,953649650,11480,11490,11500,11480,122
|
|
20231102,142100,952248860,11500,11500,11500,11500,1
|
|
20231102,142000,952237360,11500,11500,11500,11500,0
|
|
20231102,141900,952237360,11500,11480,11500,11480,511
|
|
20231102,141800,946370860,11500,11510,11510,11480,326
|
|
20231102,141700,942621490,11510,11520,11520,11500,650
|
|
20231102,141600,935143440,11510,11500,11510,11500,2470
|
|
20231102,141500,906727510,11490,11490,11490,11490,106
|
|
20231102,141400,905509570,11490,11490,11490,11490,1
|
|
20231102,141300,905498080,11500,11480,11500,11480,142
|
|
20231102,141200,903867900,11490,11490,11490,11490,45
|
|
20231102,141100,903350850,11500,11500,11500,11500,0
|
|
20231102,141000,903350850,11500,11500,11500,11500,0
|
|
20231102,140900,903350850,11500,11490,11500,11490,150
|
|
20231102,140800,901626350,11490,11460,11490,11460,987
|
|
20231102,140700,890293960,11460,11460,11460,11460,194
|
|
20231102,140600,888070720,11460,11460,11460,11460,0
|
|
20231102,140500,888070720,11460,11460,11460,11460,0
|
|
20231102,140400,888070720,11460,11460,11460,11460,2
|
|
20231102,140300,888047800,11460,11460,11460,11460,2
|
|
20231102,140200,888024880,11460,11460,11460,11460,64
|
|
20231102,140100,887291440,11460,11460,11460,11460,0
|
|
20231102,140000,887291440,11460,11460,11460,11460,50
|
|
20231102,135900,886718440,11460,11460,11460,11460,0
|
|
20231102,135800,886718440,11460,11460,11460,11460,0
|
|
20231102,135700,886718440,11460,11460,11460,11460,17
|
|
20231102,135600,886523620,11460,11460,11460,11460,182
|
|
20231102,135500,884437900,11460,11460,11460,11460,0
|
|
20231102,135400,884437900,11460,11460,11460,11460,158
|
|
20231102,135300,882627220,11470,11480,11480,11460,42
|
|
20231102,135200,882145870,11460,11460,11460,11460,0
|
|
20231102,135100,882145870,11460,11460,11460,11460,0
|
|
20231102,135000,882145870,11460,11480,11480,11460,21
|
|
20231102,134900,881904810,11480,11480,11480,11480,0
|
|
20231102,134800,881904810,11480,11480,11480,11480,19
|
|
20231102,134700,881686690,11480,11480,11480,11480,100
|
|
20231102,134600,880538690,11480,11470,11480,11470,3
|
|
20231102,134500,880504270,11470,11460,11470,11460,15
|
|
20231102,134400,880332270,11480,11480,11480,11480,0
|
|
20231102,134300,880332270,11480,11470,11480,11470,9
|
|
20231102,134200,880229020,11470,11470,11470,11470,0
|
|
20231102,134100,880229020,11470,11470,11470,11470,0
|
|
20231102,134000,880229020,11470,11470,11470,11470,20
|
|
20231102,133900,879999620,11460,11460,11460,11460,0
|
|
20231102,133800,879999620,11460,11460,11460,11460,0
|
|
20231102,133700,879999620,11460,11460,11460,11460,25
|
|
20231102,133600,879713120,11460,11460,11460,11460,0
|
|
20231102,133500,879713120,11460,11460,11460,11460,0
|
|
20231102,133400,879713120,11460,11470,11470,11460,12
|
|
20231102,133300,879575580,11470,11470,11470,11470,18
|
|
20231102,133200,879369120,11470,11480,11480,11470,14
|
|
20231102,133100,879208440,11490,11490,11490,11490,0
|
|
20231102,133000,879208440,11490,11480,11490,11480,494
|
|
20231102,132900,873537150,11470,11440,11470,11440,2167
|
|
20231102,132800,848718710,11440,11430,11440,11430,127
|
|
20231102,132700,847266370,11430,11430,11430,11430,271
|
|
20231102,132600,844168840,11430,11430,11430,11430,0
|
|
20231102,132500,844168840,11430,11430,11430,11430,0
|
|
20231102,132400,844168840,11430,11430,11430,11430,10
|
|
20231102,132300,844054540,11430,11430,11430,11430,0
|
|
20231102,132200,844054540,11430,11430,11430,11430,1
|
|
20231102,132100,844043110,11420,11420,11420,11420,427
|
|
20231102,132000,839166770,11420,11410,11420,11410,147
|
|
20231102,131900,837489200,11400,11400,11400,11400,0
|
|
20231102,131800,837489200,11400,11400,11400,11400,0
|
|
20231102,131700,837489200,11400,11400,11400,11400,0
|
|
20231102,131600,837489200,11400,11400,11400,11400,7
|
|
20231102,131500,837409400,11410,11410,11410,11410,39
|
|
20231102,131400,836964410,11410,11410,11410,11410,5
|
|
20231102,131300,836907360,11420,11420,11420,11420,0
|
|
20231102,131200,836907360,11420,11420,11420,11420,1
|
|
20231102,131100,836895940,11410,11410,11410,11410,1
|
|
20231102,131000,836884530,11420,11420,11420,11420,0
|
|
20231102,130900,836884530,11420,11420,11420,11420,0
|
|
20231102,130800,836884530,11420,11420,11420,11420,1
|
|
20231102,130700,836873110,11410,11410,11410,11410,11
|
|
20231102,130600,836747600,11420,11420,11420,11420,8
|
|
20231102,130500,836656240,11420,11420,11420,11420,1
|
|
20231102,130400,836644820,11410,11410,11410,11410,73
|
|
20231102,130300,835811890,11400,11390,11400,11390,263
|
|
20231102,130200,832813980,11380,11390,11390,11380,7
|
|
20231102,130100,832734310,11380,11380,11380,11380,120
|
|
20231102,130000,831368710,11390,11390,11390,11390,101
|
|
20231102,125900,830218320,11400,11400,11400,11400,100
|
|
20231102,125800,829078320,11420,11420,11420,11420,0
|
|
20231102,125700,829078320,11420,11400,11420,11400,2
|
|
20231102,125600,829055500,11420,11420,11420,11420,0
|
|
20231102,125500,829055500,11420,11410,11420,11410,162
|
|
20231102,125400,827207070,11410,11410,11410,11410,0
|
|
20231102,125300,827207070,11410,11410,11410,11410,0
|
|
20231102,125200,827207070,11410,11400,11410,11400,10
|
|
20231102,125100,827093060,11410,11400,11410,11380,86
|
|
20231102,125000,826112670,11390,11390,11390,11390,0
|
|
20231102,124900,826112670,11390,11390,11390,11390,0
|
|
20231102,124800,826112670,11390,11400,11410,11390,37
|
|
20231102,124700,825691160,11400,11400,11400,11400,0
|
|
20231102,124600,825691160,11400,11390,11400,11390,112
|
|
20231102,124500,824414780,11390,11390,11390,11390,1
|
|
20231102,124400,824403390,11390,11400,11400,11390,301
|
|
20231102,124300,820974900,11410,11410,11410,11410,20
|
|
20231102,124200,820746700,11410,11410,11410,11410,0
|
|
20231102,124100,820746700,11410,11410,11410,11410,0
|
|
20231102,124000,820746700,11410,11410,11410,11410,0
|
|
20231102,123900,820746700,11410,11410,11410,11410,0
|
|
20231102,123800,820746700,11410,11400,11410,11400,77
|
|
20231102,123700,819868530,11390,11390,11390,11390,0
|
|
20231102,123600,819868530,11390,11390,11390,11390,0
|
|
20231102,123500,819868530,11390,11390,11390,11390,68
|
|
20231102,123400,819094010,11390,11390,11390,11390,0
|
|
20231102,123300,819094010,11390,11390,11390,11390,0
|
|
20231102,123200,819094010,11390,11390,11390,11390,0
|
|
20231102,123100,819094010,11390,11390,11390,11390,4
|
|
20231102,123000,819048450,11400,11400,11400,11400,1
|
|
20231102,122900,819037050,11400,11400,11400,11400,2
|
|
20231102,122800,819014250,11400,11400,11400,11400,0
|
|
20231102,122700,819014250,11400,11380,11400,11380,334
|
|
20231102,122600,815213310,11380,11380,11380,11380,500
|
|
20231102,122500,809523310,11400,11400,11400,11400,9
|
|
20231102,122400,809420710,11410,11410,11410,11410,2
|
|
20231102,122300,809397890,11410,11410,11410,11410,0
|
|
20231102,122200,809397890,11410,11410,11410,11410,0
|
|
20231102,122100,809397890,11410,11410,11410,11410,10
|
|
20231102,122000,809283790,11410,11410,11410,11410,0
|
|
20231102,121900,809283790,11410,11410,11410,11410,68
|
|
20231102,121800,808507910,11380,11380,11380,11380,1
|
|
20231102,121700,808496530,11380,11400,11400,11380,1262
|
|
20231102,121600,794130490,11400,11400,11400,11400,331
|
|
20231102,121500,790357090,11390,11400,11400,11390,192
|
|
20231102,121400,788168510,11410,11410,11410,11410,0
|
|
20231102,121300,788168510,11410,11410,11410,11410,0
|
|
20231102,121200,788168510,11410,11410,11410,11410,0
|
|
20231102,121100,788168510,11410,11410,11410,11410,35
|
|
20231102,121000,787769160,11400,11400,11400,11400,24
|
|
20231102,120900,787495560,11410,11410,11410,11410,0
|
|
20231102,120800,787495560,11410,11410,11410,11410,0
|
|
20231102,120700,787495560,11410,11410,11410,11410,54
|
|
20231102,120600,786879420,11410,11410,11410,11410,0
|
|
20231102,120500,786879420,11410,11410,11410,11410,0
|
|
20231102,120400,786879420,11410,11410,11410,11410,26
|
|
20231102,120300,786582760,11400,11400,11400,11400,188
|
|
20231102,120200,784439560,11400,11400,11400,11400,0
|
|
20231102,120100,784439560,11400,11400,11400,11400,3
|
|
20231102,120000,784405360,11400,11400,11400,11400,10
|
|
20231102,115900,784291360,11410,11410,11410,11410,1
|
|
20231102,115800,784279950,11400,11390,11400,11390,303
|
|
20231102,115700,780826750,11400,11400,11400,11400,27
|
|
20231102,115600,780518950,11400,11400,11400,11400,1
|
|
20231102,115500,780507550,11390,11370,11390,11370,112
|
|
20231102,115400,779233950,11370,11370,11370,11370,0
|
|
20231102,115300,779233950,11370,11370,11370,11370,27
|
|
20231102,115200,778926960,11370,11370,11370,11370,74
|
|
20231102,115100,778085580,11380,11370,11380,11370,9
|
|
20231102,115000,777983170,11370,11370,11370,11370,0
|
|
20231102,114900,777983170,11370,11370,11370,11370,82
|
|
20231102,114800,777050830,11400,11400,11400,11400,4
|
|
20231102,114700,777005230,11400,11400,11400,11400,0
|
|
20231102,114600,777005230,11400,11400,11400,11400,0
|
|
20231102,114500,777005230,11400,11400,11400,11400,0
|
|
20231102,114400,777005230,11400,11390,11400,11390,7
|
|
20231102,114300,776925470,11390,11390,11390,11390,1
|
|
20231102,114200,776914080,11370,11370,11370,11370,15
|
|
20231102,114100,776743530,11380,11380,11380,11380,126
|
|
20231102,114000,775309650,11380,11380,11380,11380,14
|
|
20231102,113900,775150330,11400,11400,11400,11400,1
|
|
20231102,113800,775138930,11380,11380,11380,11380,369
|
|
20231102,113700,770939710,11380,11380,11380,11380,320
|
|
20231102,113600,767298110,11370,11370,11370,11370,0
|
|
20231102,113500,767298110,11370,11370,11370,11370,130
|
|
20231102,113400,765820010,11370,11370,11370,11370,5
|
|
20231102,113300,765763160,11370,11370,11370,11370,1
|
|
20231102,113200,765751790,11360,11360,11360,11360,3
|
|
20231102,113100,765717710,11370,11370,11370,11370,30
|
|
20231102,113000,765376610,11370,11360,11370,11360,16
|
|
20231102,112900,765194750,11370,11370,11370,11370,0
|
|
20231102,112800,765194750,11370,11360,11370,11360,31
|
|
20231102,112700,764842580,11370,11360,11370,11350,262
|
|
20231102,112600,761867740,11360,11390,11390,11360,57
|
|
20231102,112500,761218760,11390,11390,11390,11390,50
|
|
20231102,112400,760649260,11390,11370,11390,11370,332
|
|
20231102,112300,756871100,11380,11390,11390,11360,8
|
|
20231102,112200,756780060,11390,11390,11390,11390,11
|
|
20231102,112100,756654770,11400,11400,11400,11400,0
|
|
20231102,112000,756654770,11400,11400,11400,11400,1
|
|
20231102,111900,756643370,11400,11400,11400,11400,1
|
|
20231102,111800,756631970,11400,11400,11400,11400,1
|
|
20231102,111700,756620570,11410,11400,11410,11350,651
|
|
20231102,111600,749230890,11420,11420,11420,11420,0
|
|
20231102,111500,749230890,11420,11380,11420,11380,588
|
|
20231102,111400,742530590,11360,11360,11360,11360,116
|
|
20231102,111300,741212830,11360,11360,11360,11360,30
|
|
20231102,111200,740872030,11360,11360,11360,11350,703
|
|
20231102,111100,732886150,11390,11380,11390,11380,323
|
|
20231102,111000,729208750,11370,11370,11370,11370,102
|
|
20231102,110900,728049010,11370,11400,11400,11370,354
|
|
20231102,110800,724013640,11430,11430,11430,11430,0
|
|
20231102,110700,724013640,11430,11420,11430,11420,123
|
|
20231102,110600,722608970,11450,11430,11450,11420,2047
|
|
20231102,110500,699202540,11430,11420,11430,11420,121
|
|
20231102,110400,697820270,11420,11420,11420,11420,62
|
|
20231102,110300,697112230,11420,11410,11420,11410,24
|
|
20231102,110200,696838350,11410,11410,11410,11410,70
|
|
20231102,110100,696039650,11430,11430,11430,11430,20
|
|
20231102,110000,695811050,11430,11430,11430,11420,64
|
|
20231102,105900,695080150,11430,11430,11430,11430,0
|
|
20231102,105800,695080150,11430,11430,11430,11430,0
|
|
20231102,105700,695080150,11430,11430,11430,11430,0
|
|
20231102,105600,695080150,11430,11430,11430,11430,94
|
|
20231102,105500,694005730,11430,11410,11430,11410,109
|
|
20231102,105400,692762000,11400,11390,11400,11390,670
|
|
20231102,105300,685124810,11350,11360,11360,11350,170
|
|
20231102,105200,683194310,11390,11350,11390,11350,1348
|
|
20231102,105100,667878790,11360,11360,11360,11360,320
|
|
20231102,105000,664243590,11370,11390,11390,11370,1544
|
|
20231102,104900,646672760,11390,11410,11410,11390,419
|
|
20231102,104800,641897550,11410,11410,11410,11410,130
|
|
20231102,104700,640414250,11410,11410,11410,11410,10
|
|
20231102,104600,640300150,11410,11430,11430,11410,1031
|
|
20231102,104500,628534780,11440,11440,11440,11440,0
|
|
20231102,104400,628534780,11440,11440,11440,11440,0
|
|
20231102,104300,628534780,11440,11440,11440,11440,0
|
|
20231102,104200,628534780,11440,11440,11440,11420,128
|
|
20231102,104100,627072980,11430,11430,11430,11420,776
|
|
20231102,104000,618210300,11440,11440,11440,11440,0
|
|
20231102,103900,618210300,11440,11440,11440,11440,1
|
|
20231102,103800,618198860,11440,11440,11440,11440,20
|
|
20231102,103700,617970060,11440,11440,11440,11440,1
|
|
20231102,103600,617958620,11450,11420,11450,11420,3
|
|
20231102,103500,617924330,11420,11420,11420,11420,0
|
|
20231102,103400,617924330,11420,11420,11420,11420,0
|
|
20231102,103300,617924330,11420,11420,11420,11420,51
|
|
20231102,103200,617341910,11420,11440,11440,11420,70
|
|
20231102,103100,616541570,11440,11450,11450,11420,598
|
|
20231102,103000,609700960,11450,11450,11450,11450,10
|
|
20231102,102900,609586460,11450,11450,11450,11450,262
|
|
20231102,102800,606586560,11470,11470,11470,11470,424
|
|
20231102,102700,601723280,11470,11470,11470,11470,140
|
|
20231102,102600,600117480,11470,11450,11470,11450,120
|
|
20231102,102500,598743450,11460,11460,11460,11460,1
|
|
20231102,102400,598731990,11450,11450,11450,11450,8
|
|
20231102,102300,598640390,11480,11480,11480,11480,0
|
|
20231102,102200,598640390,11480,11480,11480,11480,199
|
|
20231102,102100,596355870,11480,11440,11480,11440,5310
|
|
20231102,102000,535510810,11440,11440,11440,11440,60
|
|
20231102,101900,534824410,11440,11440,11440,11440,0
|
|
20231102,101800,534824410,11440,11440,11440,11440,38
|
|
20231102,101700,534389690,11430,11440,11440,11430,23
|
|
20231102,101600,534126780,11430,11430,11430,11430,13
|
|
20231102,101500,533978190,11430,11420,11430,11420,267
|
|
20231102,101400,530927020,11430,11430,11430,11430,83
|
|
20231102,101300,529978330,11430,11430,11430,11430,0
|
|
20231102,101200,529978330,11430,11420,11440,11420,737
|
|
20231102,101100,521549590,11420,11430,11430,11420,45
|
|
20231102,101000,521035440,11420,11420,11430,11420,115
|
|
20231102,100900,519722010,11430,11420,11430,11420,66
|
|
20231102,100800,518967640,11420,11420,11420,11420,0
|
|
20231102,100700,518967640,11420,11420,11420,11420,37
|
|
20231102,100600,518545100,11420,11440,11440,11420,6
|
|
20231102,100500,518476560,11440,11430,11440,11430,19
|
|
20231102,100400,518259300,11430,11420,11430,11420,54
|
|
20231102,100300,517642610,11440,11450,11450,11440,11
|
|
20231102,100200,517516760,11450,11450,11450,11450,0
|
|
20231102,100100,517516760,11450,11460,11460,11450,54
|
|
20231102,100000,516898450,11460,11460,11460,11450,214
|
|
20231102,095900,514447810,11450,11450,11450,11450,50
|
|
20231102,095800,513875310,11450,11450,11450,11450,379
|
|
20231102,095700,509535760,11440,11440,11440,11440,167
|
|
20231102,095600,507625280,11440,11450,11450,11420,202
|
|
20231102,095500,505318390,11430,11450,11450,11430,301
|
|
20231102,095400,501877940,11450,11450,11450,11440,95
|
|
20231102,095300,500791120,11440,11450,11450,11440,64
|
|
20231102,095200,500058440,11460,11450,11460,11450,663
|
|
20231102,095100,492464880,11450,11450,11450,11450,5
|
|
20231102,095000,492407630,11450,11450,11460,11450,116
|
|
20231102,094900,491078430,11460,11460,11460,11460,1
|
|
20231102,094800,491066970,11460,11460,11470,11440,343
|
|
20231102,094700,487133040,11470,11440,11470,11440,637
|
|
20231102,094600,479833810,11440,11460,11460,11440,506
|
|
20231102,094500,474038170,11460,11440,11460,11440,791
|
|
20231102,094400,464981240,11450,11450,11450,11450,0
|
|
20231102,094300,464981240,11450,11450,11450,11420,535
|
|
20231102,094200,458864800,11450,11450,11460,11430,422
|
|
20231102,094100,454033010,11460,11430,11460,11430,2214
|
|
20231102,094000,428682830,11420,11420,11440,11410,69
|
|
20231102,093900,427895470,11440,11410,11440,11410,2143
|
|
20231102,093800,403414130,11410,11410,11430,11410,1147
|
|
20231102,093700,390320380,11420,11420,11420,11420,112
|
|
20231102,093600,389041340,11420,11410,11420,11400,583
|
|
20231102,093500,382392120,11400,11350,11400,11350,2485
|
|
20231102,093400,354120380,11350,11310,11350,11310,521
|
|
20231102,093300,348215510,11310,11330,11330,11310,406
|
|
20231102,093200,343619900,11320,11340,11350,11320,67
|
|
20231102,093100,342860390,11340,11340,11340,11340,74
|
|
20231102,093000,342021230,11340,11340,11340,11330,22
|
|
20231102,092900,341771900,11350,11350,11350,11350,0
|
|
20231102,092800,341771900,11350,11330,11350,11320,425
|
|
20231102,092700,336958570,11330,11330,11330,11330,34
|
|
20231102,092600,336573350,11310,11350,11350,11310,44
|
|
20231102,092500,336074750,11350,11350,11350,11350,3
|
|
20231102,092400,336040700,11350,11350,11350,11350,17
|
|
20231102,092300,335847750,11350,11360,11360,11350,33
|
|
20231102,092200,335472900,11370,11370,11380,11370,274
|
|
20231102,092100,332357010,11370,11400,11400,11370,959
|
|
20231102,092000,321424840,11380,11350,11390,11350,4361
|
|
20231102,091900,271833420,11350,11350,11360,11340,1094
|
|
20231102,091800,259416100,11350,11300,11350,11300,1237
|
|
20231102,091700,245402900,11300,11300,11300,11300,45
|
|
20231102,091600,244894400,11300,11320,11320,11300,1194
|
|
20231102,091500,231390220,11320,11320,11320,11310,493
|
|
20231102,091400,225809640,11320,11300,11330,11300,449
|
|
20231102,091300,220731330,11300,11340,11370,11300,1663
|
|
20231102,091200,201865620,11340,11290,11340,11280,2606
|
|
20231102,091100,172384200,11290,11230,11290,11230,1428
|
|
20231102,091000,156289610,11250,11270,11270,11220,523
|
|
20231102,090900,150416600,11280,11260,11280,11250,864
|
|
20231102,090800,140679710,11260,11200,11260,11200,1751
|
|
20231102,090700,121012910,11200,11170,11200,11160,1003
|
|
20231102,090600,109794520,11160,11180,11190,11160,232
|
|
20231102,090500,107204690,11180,11180,11190,11170,852
|
|
20231102,090400,97681230,11190,11120,11190,11120,1204
|
|
20231102,090300,84223650,11120,11180,11190,11120,501
|
|
20231102,090200,78623110,11160,11120,11170,11120,1994
|
|
20231102,090100,56397840,11120,11100,11140,11100,976
|
|
20231102,090000,45541090,11110,11000,11110,11000,4126
|