694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,203100,182861380,11490,11490,11490,11490,81
|
|
20231102,203000,182861380,11490,11490,11490,11490,0
|
|
20231102,202900,182861380,11490,11490,11490,11490,0
|
|
20231102,202800,182861380,11490,11490,11490,11490,0
|
|
20231102,202700,182861380,11490,11490,11490,11490,0
|
|
20231102,202600,182861380,11490,11490,11490,11490,0
|
|
20231102,202500,182861380,11490,11490,11490,11490,0
|
|
20231102,202400,182861380,11490,11490,11490,11490,0
|
|
20231102,202300,182861380,11490,11490,11490,11490,0
|
|
20231102,202200,182861380,11490,11490,11490,11490,0
|
|
20231102,202100,182861380,11490,11490,11490,11490,0
|
|
20231102,202000,182861380,11490,11490,11490,11490,0
|
|
20231102,201900,182861380,11490,11490,11490,11490,0
|
|
20231102,201800,182861380,11490,11490,11490,11490,0
|
|
20231102,201700,182861380,11490,11490,11490,11490,0
|
|
20231102,201600,182861380,11490,11490,11490,11490,0
|
|
20231102,201500,182861380,11490,11490,11490,11490,0
|
|
20231102,201400,182861380,11490,11490,11490,11490,0
|
|
20231102,201300,182861380,11490,11490,11490,11490,0
|
|
20231102,201200,182861380,11490,11490,11490,11490,0
|
|
20231102,201100,182861380,11490,11490,11490,11490,0
|
|
20231102,201000,182861380,11490,11490,11490,11490,0
|
|
20231102,200900,182861380,11490,11490,11490,11490,0
|
|
20231102,200800,182861380,11490,11490,11490,11490,0
|
|
20231102,200700,182861380,11490,11490,11490,11490,0
|
|
20231102,200600,182861380,11490,11490,11490,11490,0
|
|
20231102,200500,182861380,11490,11490,11490,11490,0
|
|
20231102,200400,182861380,11490,11490,11490,11490,0
|
|
20231102,200300,182861380,11490,11490,11490,11490,0
|
|
20231102,200200,182861380,11490,11490,11490,11490,0
|
|
20231102,200100,182861380,11490,11490,11490,11490,81
|
|
20231102,200000,182861380,11490,11490,11490,11490,0
|
|
20231102,195900,182861380,11490,11490,11490,11490,0
|
|
20231102,195800,182861380,11490,11490,11490,11490,0
|
|
20231102,195700,182861380,11490,11490,11490,11490,0
|
|
20231102,195600,182861380,11490,11490,11490,11490,0
|
|
20231102,195500,182861380,11490,11490,11490,11490,0
|
|
20231102,195400,182861380,11490,11490,11490,11490,0
|
|
20231102,195300,182861380,11490,11490,11490,11490,0
|
|
20231102,195200,182861380,11490,11490,11490,11490,0
|
|
20231102,195100,182861380,11490,11490,11490,11490,0
|
|
20231102,195000,182861380,11490,11490,11490,11490,0
|
|
20231102,194900,182861380,11490,11490,11490,11490,0
|
|
20231102,194800,182861380,11490,11490,11490,11490,0
|
|
20231102,194700,182861380,11490,11490,11490,11490,0
|
|
20231102,194600,182861380,11490,11490,11490,11490,0
|
|
20231102,194500,182861380,11490,11490,11490,11490,0
|
|
20231102,194400,182861380,11490,11490,11490,11490,0
|
|
20231102,194300,182861380,11490,11490,11490,11490,0
|
|
20231102,194200,182861380,11490,11490,11490,11490,0
|
|
20231102,194100,182861380,11490,11490,11490,11490,0
|
|
20231102,194000,182861380,11490,11490,11490,11490,0
|
|
20231102,193900,182861380,11490,11490,11490,11490,0
|
|
20231102,193800,182861380,11490,11490,11490,11490,0
|
|
20231102,193700,182861380,11490,11490,11490,11490,0
|
|
20231102,193600,182861380,11490,11490,11490,11490,0
|
|
20231102,193500,182861380,11490,11490,11490,11490,0
|
|
20231102,193400,182861380,11490,11490,11490,11490,0
|
|
20231102,193300,182861380,11490,11490,11490,11490,0
|
|
20231102,193200,182861380,11490,11490,11490,11490,0
|
|
20231102,193100,182861380,11490,11490,11490,11490,81
|
|
20231102,193000,182861380,11490,11490,11490,11490,0
|
|
20231102,192900,182861380,11490,11490,11490,11490,0
|
|
20231102,192800,182861380,11490,11490,11490,11490,0
|
|
20231102,192700,182861380,11490,11490,11490,11490,0
|
|
20231102,192600,182861380,11490,11490,11490,11490,0
|
|
20231102,192500,182861380,11490,11490,11490,11490,0
|
|
20231102,192400,182861380,11490,11490,11490,11490,0
|
|
20231102,192300,182861380,11490,11490,11490,11490,0
|
|
20231102,192200,182861380,11490,11490,11490,11490,0
|
|
20231102,192100,182861380,11490,11490,11490,11490,0
|
|
20231102,192000,182861380,11490,11490,11490,11490,0
|
|
20231102,191900,182861380,11490,11490,11490,11490,0
|
|
20231102,191800,182861380,11490,11490,11490,11490,0
|
|
20231102,191700,182861380,11490,11490,11490,11490,0
|
|
20231102,191600,182861380,11490,11490,11490,11490,0
|
|
20231102,191500,182861380,11490,11490,11490,11490,0
|
|
20231102,191400,182861380,11490,11490,11490,11490,0
|
|
20231102,191300,182861380,11490,11490,11490,11490,0
|
|
20231102,191200,182861380,11490,11490,11490,11490,0
|
|
20231102,191100,182861380,11490,11490,11490,11490,0
|
|
20231102,191000,182861380,11490,11490,11490,11490,0
|
|
20231102,190900,182861380,11490,11490,11490,11490,0
|
|
20231102,190800,182861380,11490,11490,11490,11490,0
|
|
20231102,190700,182861380,11490,11490,11490,11490,0
|
|
20231102,190600,182861380,11490,11490,11490,11490,0
|
|
20231102,190500,182861380,11490,11490,11490,11490,0
|
|
20231102,190400,182861380,11490,11490,11490,11490,0
|
|
20231102,190300,182861380,11490,11490,11490,11490,0
|
|
20231102,190200,182861380,11490,11490,11490,11490,0
|
|
20231102,190100,182861380,11490,11490,11490,11490,81
|
|
20231102,190000,182861380,11490,11490,11490,11490,0
|
|
20231102,185900,182861380,11490,11490,11490,11490,0
|
|
20231102,185800,182861380,11490,11490,11490,11490,0
|
|
20231102,185700,182861380,11490,11490,11490,11490,0
|
|
20231102,185600,182861380,11490,11490,11490,11490,0
|
|
20231102,185500,182861380,11490,11490,11490,11490,0
|
|
20231102,185400,182861380,11490,11490,11490,11490,0
|
|
20231102,185300,182861380,11490,11490,11490,11490,0
|
|
20231102,185200,182861380,11490,11490,11490,11490,0
|
|
20231102,185100,182861380,11490,11490,11490,11490,0
|
|
20231102,185000,182861380,11490,11490,11490,11490,0
|
|
20231102,184900,182861380,11490,11490,11490,11490,0
|
|
20231102,184800,182861380,11490,11490,11490,11490,0
|
|
20231102,184700,182861380,11490,11490,11490,11490,0
|
|
20231102,184600,182861380,11490,11490,11490,11490,0
|
|
20231102,184500,182861380,11490,11490,11490,11490,0
|
|
20231102,184400,182861380,11490,11490,11490,11490,0
|
|
20231102,184300,182861380,11490,11490,11490,11490,0
|
|
20231102,184200,182861380,11490,11490,11490,11490,0
|
|
20231102,184100,182861380,11490,11490,11490,11490,0
|
|
20231102,184000,182861380,11490,11490,11490,11490,0
|
|
20231102,183900,182861380,11490,11490,11490,11490,0
|
|
20231102,183800,182861380,11490,11490,11490,11490,0
|
|
20231102,183700,182861380,11490,11490,11490,11490,0
|
|
20231102,183600,182861380,11490,11490,11490,11490,0
|
|
20231102,183500,182861380,11490,11490,11490,11490,0
|
|
20231102,183400,182861380,11490,11490,11490,11490,0
|
|
20231102,183300,182861380,11490,11490,11490,11490,0
|
|
20231102,183200,182861380,11490,11490,11490,11490,0
|
|
20231102,183100,182861380,11490,11490,11490,11490,81
|
|
20231102,183000,182861380,11490,11490,11490,11490,0
|
|
20231102,182900,182861380,11490,11490,11490,11490,0
|
|
20231102,182800,182861380,11490,11490,11490,11490,0
|
|
20231102,182700,182861380,11490,11490,11490,11490,0
|
|
20231102,182600,182861380,11490,11490,11490,11490,0
|
|
20231102,182500,182861380,11490,11490,11490,11490,0
|
|
20231102,182400,182861380,11490,11490,11490,11490,0
|
|
20231102,182300,182861380,11490,11490,11490,11490,0
|
|
20231102,182200,182861380,11490,11490,11490,11490,0
|
|
20231102,182100,182861380,11490,11490,11490,11490,0
|
|
20231102,182000,182861380,11490,11490,11490,11490,0
|
|
20231102,181900,182861380,11490,11490,11490,11490,0
|
|
20231102,181800,182861380,11490,11490,11490,11490,0
|
|
20231102,181700,182861380,11490,11490,11490,11490,0
|
|
20231102,181600,182861380,11490,11490,11490,11490,0
|
|
20231102,181500,182861380,11490,11490,11490,11490,0
|
|
20231102,181400,182861380,11490,11490,11490,11490,0
|
|
20231102,181300,182861380,11490,11490,11490,11490,0
|
|
20231102,181200,182861380,11490,11490,11490,11490,0
|
|
20231102,181100,182861380,11490,11490,11490,11490,0
|
|
20231102,181000,182861380,11490,11490,11490,11490,0
|
|
20231102,180900,182861380,11490,11490,11490,11490,0
|
|
20231102,180800,182861380,11490,11490,11490,11490,0
|
|
20231102,180700,182861380,11490,11490,11490,11490,0
|
|
20231102,180600,182861380,11490,11490,11490,11490,0
|
|
20231102,180500,182861380,11490,11490,11490,11490,0
|
|
20231102,180400,182861380,11490,11490,11490,11490,0
|
|
20231102,180300,182861380,11490,11490,11490,11490,0
|
|
20231102,180200,182861380,11490,11490,11490,11490,0
|
|
20231102,180100,182861380,11490,11490,11490,11490,81
|
|
20231102,180000,182861380,11490,11490,11490,11490,0
|
|
20231102,175900,182861380,11490,11490,11490,11490,0
|
|
20231102,175800,182861380,11490,11490,11490,11490,0
|
|
20231102,175700,182861380,11490,11490,11490,11490,0
|
|
20231102,175600,182861380,11490,11490,11490,11490,0
|
|
20231102,175500,182861380,11490,11490,11490,11490,0
|
|
20231102,175400,182861380,11490,11490,11490,11490,0
|
|
20231102,175300,182861380,11490,11490,11490,11490,0
|
|
20231102,175200,182861380,11490,11490,11490,11490,0
|
|
20231102,175100,182861380,11490,11490,11490,11490,0
|
|
20231102,175000,182861380,11490,11490,11490,11490,0
|
|
20231102,174900,182861380,11490,11490,11490,11490,0
|
|
20231102,174800,182861380,11490,11490,11490,11490,0
|
|
20231102,174700,182861380,11490,11490,11490,11490,0
|
|
20231102,174600,182861380,11490,11490,11490,11490,0
|
|
20231102,174500,182861380,11490,11490,11490,11490,0
|
|
20231102,174400,182861380,11490,11490,11490,11490,0
|
|
20231102,174300,182861380,11490,11490,11490,11490,0
|
|
20231102,174200,182861380,11490,11490,11490,11490,0
|
|
20231102,174100,182861380,11490,11490,11490,11490,0
|
|
20231102,174000,182861380,11490,11490,11490,11490,0
|
|
20231102,173900,182861380,11490,11490,11490,11490,0
|
|
20231102,173800,182861380,11490,11490,11490,11490,0
|
|
20231102,173700,182861380,11490,11490,11490,11490,0
|
|
20231102,173600,182861380,11490,11490,11490,11490,0
|
|
20231102,173500,182861380,11490,11490,11490,11490,0
|
|
20231102,173400,182861380,11490,11490,11490,11490,0
|
|
20231102,173300,182861380,11490,11490,11490,11490,0
|
|
20231102,173200,182861380,11490,11490,11490,11490,0
|
|
20231102,173100,182861380,11490,11490,11490,11490,81
|
|
20231102,173000,182861380,11490,11490,11490,11490,0
|
|
20231102,172900,182861380,11490,11490,11490,11490,0
|
|
20231102,172800,182861380,11490,11490,11490,11490,0
|
|
20231102,172700,182861380,11490,11490,11490,11490,0
|
|
20231102,172600,182861380,11490,11490,11490,11490,0
|
|
20231102,172500,182861380,11490,11490,11490,11490,0
|
|
20231102,172400,182861380,11490,11490,11490,11490,0
|
|
20231102,172300,182861380,11490,11490,11490,11490,0
|
|
20231102,172200,182861380,11490,11490,11490,11490,0
|
|
20231102,172100,182861380,11490,11490,11490,11490,0
|
|
20231102,172000,182861380,11490,11490,11490,11490,0
|
|
20231102,171900,182861380,11490,11490,11490,11490,0
|
|
20231102,171800,182861380,11490,11490,11490,11490,0
|
|
20231102,171700,182861380,11490,11490,11490,11490,0
|
|
20231102,171600,182861380,11490,11490,11490,11490,0
|
|
20231102,171500,182861380,11490,11490,11490,11490,0
|
|
20231102,171400,182861380,11490,11490,11490,11490,0
|
|
20231102,171300,182861380,11490,11490,11490,11490,0
|
|
20231102,171200,182861380,11490,11490,11490,11490,0
|
|
20231102,171100,182861380,11490,11490,11490,11490,0
|
|
20231102,171000,182861380,11490,11490,11490,11490,0
|
|
20231102,170900,182861380,11490,11490,11490,11490,0
|
|
20231102,170800,182861380,11490,11490,11490,11490,0
|
|
20231102,170700,182861380,11490,11490,11490,11490,0
|
|
20231102,170600,182861380,11490,11490,11490,11490,0
|
|
20231102,170500,182861380,11490,11490,11490,11490,0
|
|
20231102,170400,182861380,11490,11490,11490,11490,0
|
|
20231102,170300,182861380,11490,11490,11490,11490,0
|
|
20231102,170200,182861380,11490,11490,11490,11490,0
|
|
20231102,170100,182861380,11490,11490,11490,11490,81
|
|
20231102,170000,182861380,11490,11490,11490,11490,0
|
|
20231102,165900,182861380,11490,11490,11490,11490,0
|
|
20231102,165800,182861380,11490,11490,11490,11490,0
|
|
20231102,165700,182861380,11490,11490,11490,11490,0
|
|
20231102,165600,182861380,11490,11490,11490,11490,0
|
|
20231102,165500,182861380,11490,11490,11490,11490,0
|
|
20231102,165400,182861380,11490,11490,11490,11490,0
|
|
20231102,165300,182861380,11490,11490,11490,11490,0
|
|
20231102,165200,182861380,11490,11490,11490,11490,0
|
|
20231102,165100,182861380,11490,11490,11490,11490,0
|
|
20231102,165000,182861380,11490,11490,11490,11490,0
|
|
20231102,164900,182861380,11490,11490,11490,11490,0
|
|
20231102,164800,182861380,11490,11490,11490,11490,0
|
|
20231102,164700,182861380,11490,11490,11490,11490,0
|
|
20231102,164600,182861380,11490,11490,11490,11490,0
|
|
20231102,164500,182861380,11490,11490,11490,11490,0
|
|
20231102,164400,182861380,11490,11490,11490,11490,0
|
|
20231102,164300,182861380,11490,11490,11490,11490,0
|
|
20231102,164200,182861380,11490,11490,11490,11490,0
|
|
20231102,164100,182861380,11490,11490,11490,11490,0
|
|
20231102,164000,182861380,11490,11490,11490,11490,0
|
|
20231102,163900,182861380,11490,11490,11490,11490,0
|
|
20231102,163800,182861380,11490,11490,11490,11490,0
|
|
20231102,163700,182861380,11490,11490,11490,11490,0
|
|
20231102,163600,182861380,11490,11490,11490,11490,0
|
|
20231102,163500,182861380,11490,11490,11490,11490,0
|
|
20231102,163400,182861380,11490,11490,11490,11490,0
|
|
20231102,163300,182861380,11490,11490,11490,11490,0
|
|
20231102,163200,182861380,11490,11490,11490,11490,0
|
|
20231102,163100,182861380,11490,11490,11490,11490,81
|
|
20231102,163000,182861380,11490,11490,11490,11490,0
|
|
20231102,162900,182861380,11490,11490,11490,11490,0
|
|
20231102,162800,182861380,11490,11490,11490,11490,0
|
|
20231102,162700,182861380,11490,11490,11490,11490,0
|
|
20231102,162600,182861380,11490,11490,11490,11490,0
|
|
20231102,162500,182861380,11490,11490,11490,11490,0
|
|
20231102,162400,182861380,11490,11490,11490,11490,0
|
|
20231102,162300,182861380,11490,11490,11490,11490,0
|
|
20231102,162200,182861380,11490,11490,11490,11490,0
|
|
20231102,162100,182861380,11490,11490,11490,11490,0
|
|
20231102,162000,182861380,11490,11490,11490,11490,0
|
|
20231102,161900,182861380,11490,11490,11490,11490,0
|
|
20231102,161800,182861380,11490,11490,11490,11490,0
|
|
20231102,161700,182861380,11490,11490,11490,11490,0
|
|
20231102,161600,182861380,11490,11490,11490,11490,0
|
|
20231102,161500,182861380,11490,11490,11490,11490,0
|
|
20231102,161400,182861380,11490,11490,11490,11490,0
|
|
20231102,161300,182861380,11490,11490,11490,11490,0
|
|
20231102,161200,182861380,11490,11490,11490,11490,0
|
|
20231102,161100,182861380,11490,11490,11490,11490,0
|
|
20231102,161000,182861380,11490,11490,11490,11490,0
|
|
20231102,160900,182861380,11490,11490,11490,11490,0
|
|
20231102,160800,182861380,11490,11490,11490,11490,0
|
|
20231102,160700,182861380,11490,11490,11490,11490,0
|
|
20231102,160600,182861380,11490,11490,11490,11490,0
|
|
20231102,160500,182861380,11490,11490,11490,11490,0
|
|
20231102,160400,182861380,11490,11490,11490,11490,0
|
|
20231102,160300,182861380,11490,11490,11490,11490,0
|
|
20231102,160200,182861380,11490,11490,11490,11490,0
|
|
20231102,160100,182861380,11490,11490,11490,11490,81
|
|
20231102,160000,182861380,11490,11490,11490,11490,0
|
|
20231102,155900,182861380,11490,11490,11490,11490,0
|
|
20231102,155800,182861380,11490,11490,11490,11490,0
|
|
20231102,155700,182861380,11490,11490,11490,11490,0
|
|
20231102,155600,182861380,11490,11490,11490,11490,0
|
|
20231102,155500,182861380,11490,11490,11490,11490,0
|
|
20231102,155400,182861380,11490,11490,11490,11490,0
|
|
20231102,155300,182861380,11490,11490,11490,11490,0
|
|
20231102,155200,182861380,11490,11490,11490,11490,0
|
|
20231102,155100,182861380,11490,11490,11490,11490,0
|
|
20231102,155000,182861380,11490,11490,11490,11490,0
|
|
20231102,154900,182861380,11490,11490,11490,11490,0
|
|
20231102,154800,182861380,11490,11490,11490,11490,0
|
|
20231102,154700,182861380,11490,11490,11490,11490,0
|
|
20231102,154600,182861380,11490,11490,11490,11490,0
|
|
20231102,154500,182861380,11490,11490,11490,11490,0
|
|
20231102,154400,182861380,11490,11490,11490,11490,0
|
|
20231102,154300,182861380,11490,11490,11490,11490,0
|
|
20231102,154200,182861380,11490,11490,11490,11490,0
|
|
20231102,154100,182861380,11490,11490,11490,11490,0
|
|
20231102,154000,182861380,11490,11490,11490,11490,0
|
|
20231102,153900,182861380,11490,11490,11490,11490,0
|
|
20231102,153800,182861380,11490,11490,11490,11490,0
|
|
20231102,153700,182861380,11490,11490,11490,11490,0
|
|
20231102,153600,182861380,11490,11490,11490,11490,0
|
|
20231102,153500,182861380,11490,11490,11490,11490,0
|
|
20231102,153400,182861380,11490,11490,11490,11490,0
|
|
20231102,153300,182861380,11490,11490,11490,11490,0
|
|
20231102,153200,182861380,11490,11490,11490,11490,0
|
|
20231102,153100,182861380,11490,11490,11490,11490,81
|
|
20231102,153000,182861380,11490,11490,11490,11490,81
|
|
20231102,152900,181930690,11560,11560,11560,11560,0
|
|
20231102,152800,181930690,11560,11560,11560,11560,0
|
|
20231102,152700,181930690,11560,11560,11560,11560,0
|
|
20231102,152600,181930690,11560,11560,11560,11560,0
|
|
20231102,152500,181930690,11560,11560,11560,11560,0
|
|
20231102,152400,181930690,11560,11560,11560,11560,0
|
|
20231102,152300,181930690,11560,11560,11560,11560,0
|
|
20231102,152200,181930690,11560,11560,11560,11560,0
|
|
20231102,152100,181930690,11560,11560,11560,11560,0
|
|
20231102,152000,181930690,11560,11560,11560,11560,0
|
|
20231102,151900,181930690,11560,11550,11560,11450,169
|
|
20231102,151800,179982440,11560,11530,11560,11530,2
|
|
20231102,151700,179959350,11580,11580,11580,11580,0
|
|
20231102,151600,179959350,11580,11580,11580,11580,0
|
|
20231102,151500,179959350,11580,11580,11580,11580,0
|
|
20231102,151400,179959350,11580,11580,11580,11580,0
|
|
20231102,151300,179959350,11580,11580,11580,11580,0
|
|
20231102,151200,179959350,11580,11580,11580,11580,0
|
|
20231102,151100,179959350,11580,11580,11580,11580,1
|
|
20231102,151000,179947770,11570,11580,11580,11570,175
|
|
20231102,150900,177921850,11610,11600,11610,11600,115
|
|
20231102,150800,176586850,11590,11570,11590,11570,81
|
|
20231102,150700,175649190,11560,11560,11560,11560,110
|
|
20231102,150600,174377590,11560,11560,11560,11560,0
|
|
20231102,150500,174377590,11560,11560,11560,11560,0
|
|
20231102,150400,174377590,11560,11560,11560,11560,0
|
|
20231102,150300,174377590,11560,11560,11560,11560,0
|
|
20231102,150200,174377590,11560,11560,11560,11560,0
|
|
20231102,150100,174377590,11560,11560,11560,11560,0
|
|
20231102,150000,174377590,11560,11560,11560,11560,0
|
|
20231102,145900,174377590,11560,11560,11560,11560,0
|
|
20231102,145800,174377590,11560,11560,11560,11560,0
|
|
20231102,145700,174377590,11560,11560,11560,11560,0
|
|
20231102,145600,174377590,11560,11550,11560,11550,3
|
|
20231102,145500,174342930,11530,11530,11530,11530,0
|
|
20231102,145400,174342930,11530,11530,11530,11530,0
|
|
20231102,145300,174342930,11530,11540,11540,11530,23
|
|
20231102,145200,174077520,11530,11530,11530,11530,0
|
|
20231102,145100,174077520,11530,11530,11530,11530,11
|
|
20231102,145000,173950690,11530,11530,11530,11530,0
|
|
20231102,144900,173950690,11530,11530,11530,11530,0
|
|
20231102,144800,173950690,11530,11530,11530,11530,0
|
|
20231102,144700,173950690,11530,11530,11530,11530,0
|
|
20231102,144600,173950690,11530,11530,11530,11530,0
|
|
20231102,144500,173950690,11530,11530,11530,11530,0
|
|
20231102,144400,173950690,11530,11530,11530,11530,0
|
|
20231102,144300,173950690,11530,11530,11530,11530,0
|
|
20231102,144200,173950690,11530,11530,11530,11530,0
|
|
20231102,144100,173950690,11530,11530,11530,11530,0
|
|
20231102,144000,173950690,11530,11530,11530,11530,1
|
|
20231102,143900,173939160,11540,11540,11540,11540,0
|
|
20231102,143800,173939160,11540,11540,11540,11540,0
|
|
20231102,143700,173939160,11540,11540,11540,11540,0
|
|
20231102,143600,173939160,11540,11540,11540,11540,0
|
|
20231102,143500,173939160,11540,11540,11540,11540,0
|
|
20231102,143400,173939160,11540,11540,11540,11540,0
|
|
20231102,143300,173939160,11540,11540,11540,11540,0
|
|
20231102,143200,173939160,11540,11540,11540,11540,0
|
|
20231102,143100,173939160,11540,11540,11540,11540,0
|
|
20231102,143000,173939160,11540,11540,11540,11540,0
|
|
20231102,142900,173939160,11540,11540,11540,11540,0
|
|
20231102,142800,173939160,11540,11540,11540,11540,0
|
|
20231102,142700,173939160,11540,11540,11540,11540,0
|
|
20231102,142600,173939160,11540,11540,11540,11540,0
|
|
20231102,142500,173939160,11540,11540,11540,11540,0
|
|
20231102,142400,173939160,11540,11540,11540,11540,0
|
|
20231102,142300,173939160,11540,11540,11540,11540,0
|
|
20231102,142200,173939160,11540,11540,11540,11540,0
|
|
20231102,142100,173939160,11540,11540,11540,11540,0
|
|
20231102,142000,173939160,11540,11540,11540,11540,0
|
|
20231102,141900,173939160,11540,11540,11540,11540,0
|
|
20231102,141800,173939160,11540,11520,11540,11510,43
|
|
20231102,141700,173443740,11520,11520,11520,11520,0
|
|
20231102,141600,173443740,11520,11520,11520,11520,0
|
|
20231102,141500,173443740,11520,11520,11520,11520,0
|
|
20231102,141400,173443740,11520,11520,11520,11520,13
|
|
20231102,141300,173293980,11520,11520,11520,11520,0
|
|
20231102,141200,173293980,11520,11520,11520,11520,0
|
|
20231102,141100,173293980,11520,11520,11520,11520,3
|
|
20231102,141000,173259420,11520,11520,11520,11520,0
|
|
20231102,140900,173259420,11520,11520,11520,11520,1
|
|
20231102,140800,173247900,11540,11540,11540,11540,0
|
|
20231102,140700,173247900,11540,11540,11540,11540,0
|
|
20231102,140600,173247900,11540,11540,11540,11540,0
|
|
20231102,140500,173247900,11540,11540,11540,11540,0
|
|
20231102,140400,173247900,11540,11540,11540,11540,0
|
|
20231102,140300,173247900,11540,11540,11540,11540,0
|
|
20231102,140200,173247900,11540,11540,11540,11540,0
|
|
20231102,140100,173247900,11540,11540,11540,11540,3
|
|
20231102,140000,173213280,11550,11550,11550,11550,0
|
|
20231102,135900,173213280,11550,11550,11550,11550,0
|
|
20231102,135800,173213280,11550,11550,11550,11550,15
|
|
20231102,135700,173040030,11520,11520,11520,11520,102
|
|
20231102,135600,171864990,11550,11550,11550,11550,0
|
|
20231102,135500,171864990,11550,11550,11550,11550,0
|
|
20231102,135400,171864990,11550,11550,11550,11550,0
|
|
20231102,135300,171864990,11550,11550,11550,11550,0
|
|
20231102,135200,171864990,11550,11550,11550,11550,0
|
|
20231102,135100,171864990,11550,11550,11550,11550,0
|
|
20231102,135000,171864990,11550,11550,11550,11550,0
|
|
20231102,134900,171864990,11550,11550,11550,11550,0
|
|
20231102,134800,171864990,11550,11550,11550,11550,0
|
|
20231102,134700,171864990,11550,11550,11550,11550,1
|
|
20231102,134600,171853440,11520,11520,11520,11520,63
|
|
20231102,134500,171127680,11550,11550,11550,11550,0
|
|
20231102,134400,171127680,11550,11550,11550,11550,0
|
|
20231102,134300,171127680,11550,11550,11550,11550,0
|
|
20231102,134200,171127680,11550,11550,11550,11550,0
|
|
20231102,134100,171127680,11550,11550,11550,11550,2
|
|
20231102,134000,171104580,11550,11550,11550,11550,0
|
|
20231102,133900,171104580,11550,11550,11550,11550,3
|
|
20231102,133800,171069930,11570,11570,11570,11570,0
|
|
20231102,133700,171069930,11570,11550,11570,11550,90
|
|
20231102,133600,170028940,11520,11520,11520,11520,1
|
|
20231102,133500,170017420,11550,11550,11550,11550,0
|
|
20231102,133400,170017420,11550,11550,11550,11550,0
|
|
20231102,133300,170017420,11550,11550,11550,11550,0
|
|
20231102,133200,170017420,11550,11550,11550,11550,9
|
|
20231102,133100,169913470,11550,11550,11550,11550,0
|
|
20231102,133000,169913470,11550,11550,11550,11550,0
|
|
20231102,132900,169913470,11550,11550,11550,11550,0
|
|
20231102,132800,169913470,11550,11550,11550,11550,0
|
|
20231102,132700,169913470,11550,11550,11550,11550,0
|
|
20231102,132600,169913470,11550,11550,11550,11550,10
|
|
20231102,132500,169797970,11560,11560,11560,11560,0
|
|
20231102,132400,169797970,11560,11520,11560,11520,3
|
|
20231102,132300,169763370,11570,11570,11570,11570,0
|
|
20231102,132200,169763370,11570,11570,11570,11570,0
|
|
20231102,132100,169763370,11570,11570,11570,11570,0
|
|
20231102,132000,169763370,11570,11570,11570,11570,1
|
|
20231102,131900,169751800,11570,11570,11570,11570,0
|
|
20231102,131800,169751800,11570,11570,11570,11570,0
|
|
20231102,131700,169751800,11570,11570,11570,11570,0
|
|
20231102,131600,169751800,11570,11570,11570,11570,0
|
|
20231102,131500,169751800,11570,11570,11570,11570,0
|
|
20231102,131400,169751800,11570,11570,11570,11570,0
|
|
20231102,131300,169751800,11570,11570,11570,11570,0
|
|
20231102,131200,169751800,11570,11570,11570,11570,0
|
|
20231102,131100,169751800,11570,11570,11570,11570,0
|
|
20231102,131000,169751800,11570,11570,11570,11570,0
|
|
20231102,130900,169751800,11570,11570,11570,11570,0
|
|
20231102,130800,169751800,11570,11570,11570,11570,0
|
|
20231102,130700,169751800,11570,11570,11570,11570,0
|
|
20231102,130600,169751800,11570,11570,11570,11570,0
|
|
20231102,130500,169751800,11570,11570,11570,11570,0
|
|
20231102,130400,169751800,11570,11570,11570,11570,0
|
|
20231102,130300,169751800,11570,11570,11570,11570,0
|
|
20231102,130200,169751800,11570,11570,11570,11570,6
|
|
20231102,130100,169682380,11570,11570,11570,11570,0
|
|
20231102,130000,169682380,11570,11570,11570,11570,0
|
|
20231102,125900,169682380,11570,11570,11570,11570,0
|
|
20231102,125800,169682380,11570,11570,11570,11570,0
|
|
20231102,125700,169682380,11570,11570,11570,11570,0
|
|
20231102,125600,169682380,11570,11570,11570,11570,0
|
|
20231102,125500,169682380,11570,11570,11570,11570,0
|
|
20231102,125400,169682380,11570,11570,11570,11570,0
|
|
20231102,125300,169682380,11570,11570,11570,11570,0
|
|
20231102,125200,169682380,11570,11570,11570,11570,0
|
|
20231102,125100,169682380,11570,11570,11570,11570,0
|
|
20231102,125000,169682380,11570,11570,11570,11570,0
|
|
20231102,124900,169682380,11570,11570,11570,11570,0
|
|
20231102,124800,169682380,11570,11570,11570,11570,0
|
|
20231102,124700,169682380,11570,11570,11570,11570,0
|
|
20231102,124600,169682380,11570,11570,11570,11570,0
|
|
20231102,124500,169682380,11570,11570,11570,11570,0
|
|
20231102,124400,169682380,11570,11570,11570,11570,0
|
|
20231102,124300,169682380,11570,11570,11570,11570,1
|
|
20231102,124200,169670810,11510,11510,11510,11510,1
|
|
20231102,124100,169659300,11510,11510,11510,11510,1
|
|
20231102,124000,169647790,11510,11510,11510,11510,0
|
|
20231102,123900,169647790,11510,11510,11510,11510,0
|
|
20231102,123800,169647790,11510,11550,11550,11510,100
|
|
20231102,123700,168493350,11580,11580,11580,11580,1
|
|
20231102,123600,168481770,11540,11540,11540,11540,0
|
|
20231102,123500,168481770,11540,11540,11540,11540,11
|
|
20231102,123400,168354830,11540,11540,11540,11540,0
|
|
20231102,123300,168354830,11540,11540,11540,11540,0
|
|
20231102,123200,168354830,11540,11540,11540,11540,0
|
|
20231102,123100,168354830,11540,11540,11540,11540,1
|
|
20231102,123000,168343290,11540,11540,11540,11540,0
|
|
20231102,122900,168343290,11540,11540,11540,11540,20
|
|
20231102,122800,168112490,11600,11600,11600,11600,0
|
|
20231102,122700,168112490,11600,11570,11600,11570,100
|
|
20231102,122600,166953680,11530,11530,11530,11530,6
|
|
20231102,122500,166884500,11580,11580,11580,11580,0
|
|
20231102,122400,166884500,11580,11580,11580,11580,3
|
|
20231102,122300,166849760,11600,11600,11600,11600,0
|
|
20231102,122200,166849760,11600,11600,11600,11600,0
|
|
20231102,122100,166849760,11600,11600,11600,11600,0
|
|
20231102,122000,166849760,11600,11540,11600,11540,100
|
|
20231102,121900,165691290,11500,11500,11500,11500,0
|
|
20231102,121800,165691290,11500,11500,11500,11500,0
|
|
20231102,121700,165691290,11500,11490,11500,11490,6
|
|
20231102,121600,165622300,11500,11500,11500,11500,0
|
|
20231102,121500,165622300,11500,11490,11500,11490,49
|
|
20231102,121400,165058880,11490,11490,11490,11480,9
|
|
20231102,121300,164955490,11490,11500,11500,11490,212
|
|
20231102,121200,162517510,11520,11520,11520,11520,0
|
|
20231102,121100,162517510,11520,11500,11520,11500,49
|
|
20231102,121000,161953950,11490,11490,11490,11490,0
|
|
20231102,120900,161953950,11490,11490,11490,11490,0
|
|
20231102,120800,161953950,11490,11490,11490,11490,0
|
|
20231102,120700,161953950,11490,11490,11490,11490,0
|
|
20231102,120600,161953950,11490,11490,11490,11490,0
|
|
20231102,120500,161953950,11490,11490,11490,11490,0
|
|
20231102,120400,161953950,11490,11490,11490,11490,0
|
|
20231102,120300,161953950,11490,11490,11490,11490,0
|
|
20231102,120200,161953950,11490,11490,11490,11490,0
|
|
20231102,120100,161953950,11490,11490,11490,11490,1
|
|
20231102,120000,161942460,11490,11490,11490,11490,0
|
|
20231102,115900,161942460,11490,11490,11490,11490,0
|
|
20231102,115800,161942460,11490,11490,11490,11490,0
|
|
20231102,115700,161942460,11490,11490,11490,11490,0
|
|
20231102,115600,161942460,11490,11490,11490,11490,0
|
|
20231102,115500,161942460,11490,11490,11490,11490,5
|
|
20231102,115400,161885010,11490,11490,11490,11490,1
|
|
20231102,115300,161873520,11490,11490,11490,11490,0
|
|
20231102,115200,161873520,11490,11490,11490,11490,0
|
|
20231102,115100,161873520,11490,11490,11490,11490,1
|
|
20231102,115000,161862030,11490,11490,11490,11490,0
|
|
20231102,114900,161862030,11490,11490,11490,11490,0
|
|
20231102,114800,161862030,11490,11490,11490,11490,1
|
|
20231102,114700,161850540,11490,11490,11490,11490,0
|
|
20231102,114600,161850540,11490,11490,11490,11490,0
|
|
20231102,114500,161850540,11490,11490,11490,11490,0
|
|
20231102,114400,161850540,11490,11490,11490,11490,0
|
|
20231102,114300,161850540,11490,11490,11490,11490,0
|
|
20231102,114200,161850540,11490,11490,11490,11490,0
|
|
20231102,114100,161850540,11490,11490,11490,11490,1
|
|
20231102,114000,161839050,11490,11500,11500,11490,90
|
|
20231102,113900,160804910,11530,11530,11530,11530,73
|
|
20231102,113800,159963220,11570,11540,11620,11540,627
|
|
20231102,113700,152705070,11530,11520,11530,11520,618
|
|
20231102,113600,145584530,11510,11500,11510,11500,2092
|
|
20231102,113500,121525610,11500,11500,11500,11500,0
|
|
20231102,113400,121525610,11500,11500,11500,11500,0
|
|
20231102,113300,121525610,11500,11500,11500,11500,0
|
|
20231102,113200,121525610,11500,11500,11500,11500,10
|
|
20231102,113100,121410610,11510,11510,11510,11510,8
|
|
20231102,113000,121318530,11510,11510,11510,11510,0
|
|
20231102,112900,121318530,11510,11510,11510,11510,2
|
|
20231102,112800,121295510,11510,11510,11510,11510,0
|
|
20231102,112700,121295510,11510,11510,11510,11510,0
|
|
20231102,112600,121295510,11510,11510,11510,11510,5
|
|
20231102,112500,121237960,11440,11440,11440,11440,0
|
|
20231102,112400,121237960,11440,11440,11440,11440,0
|
|
20231102,112300,121237960,11440,11440,11440,11440,1
|
|
20231102,112200,121226520,11530,11530,11530,11530,0
|
|
20231102,112100,121226520,11530,11530,11530,11530,0
|
|
20231102,112000,121226520,11530,11530,11530,11530,0
|
|
20231102,111900,121226520,11530,11530,11530,11530,0
|
|
20231102,111800,121226520,11530,11530,11530,11530,0
|
|
20231102,111700,121226520,11530,11530,11530,11530,0
|
|
20231102,111600,121226520,11530,11530,11530,11450,63
|
|
20231102,111500,120505010,11470,11500,11500,11470,165
|
|
20231102,111400,118610860,11500,11500,11500,11500,0
|
|
20231102,111300,118610860,11500,11500,11500,11500,0
|
|
20231102,111200,118610860,11500,11500,11500,11500,1
|
|
20231102,111100,118599360,11540,11540,11540,11540,0
|
|
20231102,111000,118599360,11540,11540,11540,11540,0
|
|
20231102,110900,118599360,11540,11540,11540,11540,0
|
|
20231102,110800,118599360,11540,11540,11540,11540,0
|
|
20231102,110700,118599360,11540,11540,11540,11540,0
|
|
20231102,110600,118599360,11540,11540,11540,11540,0
|
|
20231102,110500,118599360,11540,11540,11540,11540,0
|
|
20231102,110400,118599360,11540,11540,11540,11540,0
|
|
20231102,110300,118599360,11540,11540,11540,11540,0
|
|
20231102,110200,118599360,11540,11540,11540,11540,0
|
|
20231102,110100,118599360,11540,11540,11540,11540,0
|
|
20231102,110000,118599360,11540,11540,11540,11540,0
|
|
20231102,105900,118599360,11540,11540,11540,11540,0
|
|
20231102,105800,118599360,11540,11540,11540,11540,0
|
|
20231102,105700,118599360,11540,11540,11540,11540,0
|
|
20231102,105600,118599360,11540,11540,11540,11540,0
|
|
20231102,105500,118599360,11540,11540,11540,11540,0
|
|
20231102,105400,118599360,11540,11540,11540,11540,0
|
|
20231102,105300,118599360,11540,11540,11540,11540,0
|
|
20231102,105200,118599360,11540,11540,11540,11540,0
|
|
20231102,105100,118599360,11540,11500,11540,11500,27
|
|
20231102,105000,118287820,11500,11500,11500,11500,0
|
|
20231102,104900,118287820,11500,11500,11500,11500,0
|
|
20231102,104800,118287820,11500,11500,11500,11500,0
|
|
20231102,104700,118287820,11500,11500,11500,11500,0
|
|
20231102,104600,118287820,11500,11500,11500,11500,0
|
|
20231102,104500,118287820,11500,11500,11500,11500,0
|
|
20231102,104400,118287820,11500,11500,11500,11500,18
|
|
20231102,104300,118080820,11530,11530,11530,11530,0
|
|
20231102,104200,118080820,11530,11530,11530,11530,1
|
|
20231102,104100,118069290,11550,11550,11550,11550,0
|
|
20231102,104000,118069290,11550,11550,11550,11550,11
|
|
20231102,103900,117942240,11490,11530,11530,11490,530
|
|
20231102,103800,111847000,11550,11540,11550,11540,141
|
|
20231102,103700,110219640,11530,11530,11530,11530,97
|
|
20231102,103600,109101230,11530,11520,11530,11520,47
|
|
20231102,103500,108559700,11510,11490,11510,11490,43
|
|
20231102,103400,108065230,11490,11490,11490,11490,6
|
|
20231102,103300,107996290,11490,11490,11490,11490,0
|
|
20231102,103200,107996290,11490,11490,11490,11490,0
|
|
20231102,103100,107996290,11490,11490,11490,11490,1
|
|
20231102,103000,107984800,11490,11490,11490,11490,16
|
|
20231102,102900,107800960,11460,11460,11460,11460,0
|
|
20231102,102800,107800960,11460,11460,11460,11460,0
|
|
20231102,102700,107800960,11460,11460,11460,11460,0
|
|
20231102,102600,107800960,11460,11460,11460,11460,30
|
|
20231102,102500,107457160,11460,11460,11460,11460,0
|
|
20231102,102400,107457160,11460,11460,11460,11460,0
|
|
20231102,102300,107457160,11460,11460,11460,11460,84
|
|
20231102,102200,106494520,11490,11500,11500,11490,5
|
|
20231102,102100,106437060,11500,11500,11500,11500,0
|
|
20231102,102000,106437060,11500,11490,11500,11490,6
|
|
20231102,101900,106368110,11430,11430,11430,11430,0
|
|
20231102,101800,106368110,11430,11430,11430,11430,0
|
|
20231102,101700,106368110,11430,11430,11430,11430,3
|
|
20231102,101600,106333820,11430,11440,11440,11430,85
|
|
20231102,101500,105361430,11440,11440,11440,11440,2
|
|
20231102,101400,105338550,11440,11490,11490,11440,81
|
|
20231102,101300,104411860,11490,11490,11490,11490,0
|
|
20231102,101200,104411860,11490,11490,11490,11490,2
|
|
20231102,101100,104388880,11490,11490,11490,11490,1
|
|
20231102,101000,104377390,11500,11430,11500,11430,21
|
|
20231102,100900,104137290,11500,11500,11500,11500,1
|
|
20231102,100800,104125790,11500,11500,11500,11500,0
|
|
20231102,100700,104125790,11500,11500,11500,11500,0
|
|
20231102,100600,104125790,11500,11500,11500,11500,57
|
|
20231102,100500,103470290,11500,11520,11520,11500,113
|
|
20231102,100400,102168930,11520,11520,11520,11520,2
|
|
20231102,100300,102145890,11550,11550,11550,11550,2
|
|
20231102,100200,102122790,11540,11460,11540,11460,1458
|
|
20231102,100100,85374380,11460,11460,11460,11460,1
|
|
20231102,100000,85362920,11400,11400,11400,11400,0
|
|
20231102,095900,85362920,11400,11400,11400,11400,0
|
|
20231102,095800,85362920,11400,11400,11400,11400,5
|
|
20231102,095700,85305920,11480,11480,11480,11480,0
|
|
20231102,095600,85305920,11480,11440,11480,11440,23
|
|
20231102,095500,85042760,11430,11440,11440,11430,6
|
|
20231102,095400,84974130,11440,11440,11440,11440,0
|
|
20231102,095300,84974130,11440,11480,11480,11440,74
|
|
20231102,095200,84127530,11440,11440,11440,11440,10
|
|
20231102,095100,84013130,11490,11490,11490,11490,0
|
|
20231102,095000,84013130,11490,11490,11490,11490,0
|
|
20231102,094900,84013130,11490,11490,11490,11490,0
|
|
20231102,094800,84013130,11490,11490,11490,11490,0
|
|
20231102,094700,84013130,11490,11490,11490,11490,0
|
|
20231102,094600,84013130,11490,11490,11490,11490,10
|
|
20231102,094500,83898230,11490,11490,11490,11490,1
|
|
20231102,094400,83886740,11440,11430,11440,11430,80
|
|
20231102,094300,82971740,11490,11490,11490,11490,1
|
|
20231102,094200,82960250,11430,11490,11500,11430,11
|
|
20231102,094100,82833860,11490,11490,11490,11490,0
|
|
20231102,094000,82833860,11490,11470,11490,11470,356
|
|
20231102,093900,78745730,11470,11470,11470,11470,8
|
|
20231102,093800,78653970,11470,11460,11480,11460,306
|
|
20231102,093700,75143600,11470,11470,11470,11470,0
|
|
20231102,093600,75143600,11470,11470,11470,11470,0
|
|
20231102,093500,75143600,11470,11470,11470,11470,0
|
|
20231102,093400,75143600,11470,11470,11470,11470,0
|
|
20231102,093300,75143600,11470,11470,11470,11470,0
|
|
20231102,093200,75143600,11470,11470,11470,11470,16
|
|
20231102,093100,74960080,11470,11470,11470,11470,1
|
|
20231102,093000,74948610,11470,11470,11470,11470,0
|
|
20231102,092900,74948610,11470,11470,11470,11470,1
|
|
20231102,092800,74937140,11430,11470,11470,11430,1260
|
|
20231102,092700,60534040,11490,11440,11490,11440,13
|
|
20231102,092600,60384870,11460,11460,11460,11460,0
|
|
20231102,092500,60384870,11460,11410,11460,11410,891
|
|
20231102,092400,50201870,11410,11410,11410,11410,1
|
|
20231102,092300,50190460,11340,11340,11340,11340,9
|
|
20231102,092200,50088400,11390,11390,11390,11390,0
|
|
20231102,092100,50088400,11390,11370,11390,11370,150
|
|
20231102,092000,48381350,11350,11340,11360,11340,103
|
|
20231102,091900,47213090,11310,11310,11310,11190,6
|
|
20231102,091800,47145350,11160,11330,11330,11160,253
|
|
20231102,091700,44307010,11250,11340,11340,11250,603
|
|
20231102,091600,37516520,11400,11340,11400,11340,3
|
|
20231102,091500,37482440,11340,11330,11430,11330,19
|
|
20231102,091400,37265460,11430,11430,11430,11430,0
|
|
20231102,091300,37265460,11430,11340,11430,11340,277
|
|
20231102,091200,34113080,11340,11330,11340,11330,150
|
|
20231102,091100,32412090,11300,11300,11350,11300,5
|
|
20231102,091000,32355500,11300,11340,11340,11300,161
|
|
20231102,090900,30530960,11320,11280,11320,11280,325
|
|
20231102,090800,26857850,11270,11300,11300,11200,23
|
|
20231102,090700,26599140,11250,11180,11250,11180,754
|
|
20231102,090600,18130520,11190,11190,11190,11190,0
|
|
20231102,090500,18130520,11190,11190,11190,11190,95
|
|
20231102,090400,17067470,11140,11140,11140,11140,230
|
|
20231102,090300,14505270,11160,11160,11160,11160,20
|
|
20231102,090200,14282070,11140,11160,11160,11140,50
|
|
20231102,090100,13724430,11230,11230,11230,11230,1
|
|
20231102,090000,13713200,11120,11100,11200,11100,1235
|