579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183600,320934120,18960,18960,18960,18960,292
|
|
20231102,183500,320934120,18960,18960,18960,18960,0
|
|
20231102,183400,320934120,18960,18960,18960,18960,0
|
|
20231102,183300,320934120,18960,18960,18960,18960,0
|
|
20231102,183200,320934120,18960,18960,18960,18960,0
|
|
20231102,183100,320934120,18960,18960,18960,18960,0
|
|
20231102,183000,320934120,18960,18960,18960,18960,0
|
|
20231102,182900,320934120,18960,18960,18960,18960,0
|
|
20231102,182800,320934120,18960,18960,18960,18960,0
|
|
20231102,182700,320934120,18960,18960,18960,18960,0
|
|
20231102,182600,320934120,18960,18960,18960,18960,0
|
|
20231102,182500,320934120,18960,18960,18960,18960,0
|
|
20231102,182400,320934120,18960,18960,18960,18960,0
|
|
20231102,182300,320934120,18960,18960,18960,18960,0
|
|
20231102,182200,320934120,18960,18960,18960,18960,0
|
|
20231102,182100,320934120,18960,18960,18960,18960,0
|
|
20231102,182000,320934120,18960,18960,18960,18960,0
|
|
20231102,181900,320934120,18960,18960,18960,18960,0
|
|
20231102,181800,320934120,18960,18960,18960,18960,0
|
|
20231102,181700,320934120,18960,18960,18960,18960,0
|
|
20231102,181600,320934120,18960,18960,18960,18960,0
|
|
20231102,181500,320934120,18960,18960,18960,18960,0
|
|
20231102,181400,320934120,18960,18960,18960,18960,0
|
|
20231102,181300,320934120,18960,18960,18960,18960,0
|
|
20231102,181200,320934120,18960,18960,18960,18960,0
|
|
20231102,181100,320934120,18960,18960,18960,18960,0
|
|
20231102,181000,320934120,18960,18960,18960,18960,0
|
|
20231102,180900,320934120,18960,18960,18960,18960,0
|
|
20231102,180800,320934120,18960,18960,18960,18960,0
|
|
20231102,180700,320934120,18960,18960,18960,18960,0
|
|
20231102,180600,320934120,18960,18960,18960,18960,292
|
|
20231102,180500,320934120,18960,18960,18960,18960,0
|
|
20231102,180400,320934120,18960,18960,18960,18960,0
|
|
20231102,180300,320934120,18960,18960,18960,18960,0
|
|
20231102,180200,320934120,18960,18960,18960,18960,0
|
|
20231102,180100,320934120,18960,18960,18960,18960,0
|
|
20231102,180000,320934120,18960,18960,18960,18960,0
|
|
20231102,175900,320934120,18960,18960,18960,18960,0
|
|
20231102,175800,320934120,18960,18960,18960,18960,0
|
|
20231102,175700,320934120,18960,18960,18960,18960,0
|
|
20231102,175600,320934120,18960,18960,18960,18960,0
|
|
20231102,175500,320934120,18960,18960,18960,18960,0
|
|
20231102,175400,320934120,18960,18960,18960,18960,0
|
|
20231102,175300,320934120,18960,18960,18960,18960,0
|
|
20231102,175200,320934120,18960,18960,18960,18960,0
|
|
20231102,175100,320934120,18960,18960,18960,18960,0
|
|
20231102,175000,320934120,18960,18960,18960,18960,0
|
|
20231102,174900,320934120,18960,18960,18960,18960,0
|
|
20231102,174800,320934120,18960,18960,18960,18960,0
|
|
20231102,174700,320934120,18960,18960,18960,18960,0
|
|
20231102,174600,320934120,18960,18960,18960,18960,0
|
|
20231102,174500,320934120,18960,18960,18960,18960,0
|
|
20231102,174400,320934120,18960,18960,18960,18960,0
|
|
20231102,174300,320934120,18960,18960,18960,18960,0
|
|
20231102,174200,320934120,18960,18960,18960,18960,0
|
|
20231102,174100,320934120,18960,18960,18960,18960,0
|
|
20231102,174000,320934120,18960,18960,18960,18960,0
|
|
20231102,173900,320934120,18960,18960,18960,18960,0
|
|
20231102,173800,320934120,18960,18960,18960,18960,0
|
|
20231102,173700,320934120,18960,18960,18960,18960,0
|
|
20231102,173600,320934120,18960,18960,18960,18960,292
|
|
20231102,173500,320934120,18960,18960,18960,18960,0
|
|
20231102,173400,320934120,18960,18960,18960,18960,0
|
|
20231102,173300,320934120,18960,18960,18960,18960,0
|
|
20231102,173200,320934120,18960,18960,18960,18960,0
|
|
20231102,173100,320934120,18960,18960,18960,18960,0
|
|
20231102,173000,320934120,18960,18960,18960,18960,0
|
|
20231102,172900,320934120,18960,18960,18960,18960,0
|
|
20231102,172800,320934120,18960,18960,18960,18960,0
|
|
20231102,172700,320934120,18960,18960,18960,18960,0
|
|
20231102,172600,320934120,18960,18960,18960,18960,0
|
|
20231102,172500,320934120,18960,18960,18960,18960,0
|
|
20231102,172400,320934120,18960,18960,18960,18960,0
|
|
20231102,172300,320934120,18960,18960,18960,18960,0
|
|
20231102,172200,320934120,18960,18960,18960,18960,0
|
|
20231102,172100,320934120,18960,18960,18960,18960,0
|
|
20231102,172000,320934120,18960,18960,18960,18960,0
|
|
20231102,171900,320934120,18960,18960,18960,18960,0
|
|
20231102,171800,320934120,18960,18960,18960,18960,0
|
|
20231102,171700,320934120,18960,18960,18960,18960,0
|
|
20231102,171600,320934120,18960,18960,18960,18960,0
|
|
20231102,171500,320934120,18960,18960,18960,18960,0
|
|
20231102,171400,320934120,18960,18960,18960,18960,0
|
|
20231102,171300,320934120,18960,18960,18960,18960,0
|
|
20231102,171200,320934120,18960,18960,18960,18960,0
|
|
20231102,171100,320934120,18960,18960,18960,18960,0
|
|
20231102,171000,320934120,18960,18960,18960,18960,0
|
|
20231102,170900,320934120,18960,18960,18960,18960,0
|
|
20231102,170800,320934120,18960,18960,18960,18960,0
|
|
20231102,170700,320934120,18960,18960,18960,18960,0
|
|
20231102,170600,320934120,18960,18960,18960,18960,292
|
|
20231102,170500,320934120,18960,18960,18960,18960,0
|
|
20231102,170400,320934120,18960,18960,18960,18960,0
|
|
20231102,170300,320934120,18960,18960,18960,18960,0
|
|
20231102,170200,320934120,18960,18960,18960,18960,0
|
|
20231102,170100,320934120,18960,18960,18960,18960,0
|
|
20231102,170000,320934120,18960,18960,18960,18960,0
|
|
20231102,165900,320934120,18960,18960,18960,18960,0
|
|
20231102,165800,320934120,18960,18960,18960,18960,0
|
|
20231102,165700,320934120,18960,18960,18960,18960,0
|
|
20231102,165600,320934120,18960,18960,18960,18960,0
|
|
20231102,165500,320934120,18960,18960,18960,18960,0
|
|
20231102,165400,320934120,18960,18960,18960,18960,0
|
|
20231102,165300,320934120,18960,18960,18960,18960,0
|
|
20231102,165200,320934120,18960,18960,18960,18960,0
|
|
20231102,165100,320934120,18960,18960,18960,18960,0
|
|
20231102,165000,320934120,18960,18960,18960,18960,0
|
|
20231102,164900,320934120,18960,18960,18960,18960,0
|
|
20231102,164800,320934120,18960,18960,18960,18960,0
|
|
20231102,164700,320934120,18960,18960,18960,18960,0
|
|
20231102,164600,320934120,18960,18960,18960,18960,0
|
|
20231102,164500,320934120,18960,18960,18960,18960,0
|
|
20231102,164400,320934120,18960,18960,18960,18960,0
|
|
20231102,164300,320934120,18960,18960,18960,18960,0
|
|
20231102,164200,320934120,18960,18960,18960,18960,0
|
|
20231102,164100,320934120,18960,18960,18960,18960,0
|
|
20231102,164000,320934120,18960,18960,18960,18960,0
|
|
20231102,163900,320934120,18960,18960,18960,18960,0
|
|
20231102,163800,320934120,18960,18960,18960,18960,0
|
|
20231102,163700,320934120,18960,18960,18960,18960,0
|
|
20231102,163600,320934120,18960,18960,18960,18960,292
|
|
20231102,163500,320934120,18960,18960,18960,18960,0
|
|
20231102,163400,320934120,18960,18960,18960,18960,0
|
|
20231102,163300,320934120,18960,18960,18960,18960,0
|
|
20231102,163200,320934120,18960,18960,18960,18960,0
|
|
20231102,163100,320934120,18960,18960,18960,18960,0
|
|
20231102,163000,320934120,18960,18960,18960,18960,0
|
|
20231102,162900,320934120,18960,18960,18960,18960,0
|
|
20231102,162800,320934120,18960,18960,18960,18960,0
|
|
20231102,162700,320934120,18960,18960,18960,18960,0
|
|
20231102,162600,320934120,18960,18960,18960,18960,0
|
|
20231102,162500,320934120,18960,18960,18960,18960,0
|
|
20231102,162400,320934120,18960,18960,18960,18960,0
|
|
20231102,162300,320934120,18960,18960,18960,18960,0
|
|
20231102,162200,320934120,18960,18960,18960,18960,0
|
|
20231102,162100,320934120,18960,18960,18960,18960,0
|
|
20231102,162000,320934120,18960,18960,18960,18960,0
|
|
20231102,161900,320934120,18960,18960,18960,18960,0
|
|
20231102,161800,320934120,18960,18960,18960,18960,0
|
|
20231102,161700,320934120,18960,18960,18960,18960,0
|
|
20231102,161600,320934120,18960,18960,18960,18960,0
|
|
20231102,161500,320934120,18960,18960,18960,18960,0
|
|
20231102,161400,320934120,18960,18960,18960,18960,0
|
|
20231102,161300,320934120,18960,18960,18960,18960,0
|
|
20231102,161200,320934120,18960,18960,18960,18960,0
|
|
20231102,161100,320934120,18960,18960,18960,18960,0
|
|
20231102,161000,320934120,18960,18960,18960,18960,0
|
|
20231102,160900,320934120,18960,18960,18960,18960,0
|
|
20231102,160800,320934120,18960,18960,18960,18960,0
|
|
20231102,160700,320934120,18960,18960,18960,18960,0
|
|
20231102,160600,320934120,18960,18960,18960,18960,292
|
|
20231102,160500,320934120,18960,18960,18960,18960,0
|
|
20231102,160400,320934120,18960,18960,18960,18960,0
|
|
20231102,160300,320934120,18960,18960,18960,18960,0
|
|
20231102,160200,320934120,18960,18960,18960,18960,0
|
|
20231102,160100,320934120,18960,18960,18960,18960,0
|
|
20231102,160000,320934120,18960,18960,18960,18960,0
|
|
20231102,155900,320934120,18960,18960,18960,18960,0
|
|
20231102,155800,320934120,18960,18960,18960,18960,0
|
|
20231102,155700,320934120,18960,18960,18960,18960,0
|
|
20231102,155600,320934120,18960,18960,18960,18960,0
|
|
20231102,155500,320934120,18960,18960,18960,18960,0
|
|
20231102,155400,320934120,18960,18960,18960,18960,0
|
|
20231102,155300,320934120,18960,18960,18960,18960,0
|
|
20231102,155200,320934120,18960,18960,18960,18960,0
|
|
20231102,155100,320934120,18960,18960,18960,18960,0
|
|
20231102,155000,320934120,18960,18960,18960,18960,0
|
|
20231102,154900,320934120,18960,18960,18960,18960,0
|
|
20231102,154800,320934120,18960,18960,18960,18960,0
|
|
20231102,154700,320934120,18960,18960,18960,18960,0
|
|
20231102,154600,320934120,18960,18960,18960,18960,0
|
|
20231102,154500,320934120,18960,18960,18960,18960,0
|
|
20231102,154400,320934120,18960,18960,18960,18960,0
|
|
20231102,154300,320934120,18960,18960,18960,18960,0
|
|
20231102,154200,320934120,18960,18960,18960,18960,0
|
|
20231102,154100,320934120,18960,18960,18960,18960,0
|
|
20231102,154000,320934120,18960,18960,18960,18960,0
|
|
20231102,153900,320934120,18960,18960,18960,18960,0
|
|
20231102,153800,320934120,18960,18960,18960,18960,0
|
|
20231102,153700,320934120,18960,18960,18960,18960,0
|
|
20231102,153600,320934120,18960,18960,18960,18960,292
|
|
20231102,153500,320934120,18960,18960,18960,18960,0
|
|
20231102,153400,320934120,18960,18960,18960,18960,0
|
|
20231102,153300,320934120,18960,18960,18960,18960,0
|
|
20231102,153200,320934120,18960,18960,18960,18960,0
|
|
20231102,153100,320934120,18960,18960,18960,18960,0
|
|
20231102,153000,320934120,18960,18960,18960,18960,292
|
|
20231102,152900,315397800,18960,18960,18960,18960,0
|
|
20231102,152800,315397800,18960,18960,18960,18960,0
|
|
20231102,152700,315397800,18960,18960,18960,18960,0
|
|
20231102,152600,315397800,18960,18960,18960,18960,0
|
|
20231102,152500,315397800,18960,18960,18960,18960,0
|
|
20231102,152400,315397800,18960,18960,18960,18960,0
|
|
20231102,152300,315397800,18960,18960,18960,18960,0
|
|
20231102,152200,315397800,18960,18960,18960,18960,0
|
|
20231102,152100,315397800,18960,18960,18960,18960,0
|
|
20231102,152000,315397800,18960,18960,18960,18960,0
|
|
20231102,151900,315397800,18960,18960,18960,18960,2
|
|
20231102,151800,315359880,19080,19090,19090,19060,60
|
|
20231102,151700,314214800,19090,18990,19090,18990,300
|
|
20231102,151600,308490480,18960,18960,18960,18960,0
|
|
20231102,151500,308490480,18960,18960,18960,18960,6
|
|
20231102,151400,308376720,18970,18970,18970,18960,56
|
|
20231102,151300,307314450,18960,18960,18960,18960,14
|
|
20231102,151200,307049010,18970,18970,18970,18970,2
|
|
20231102,151100,307011070,18970,18970,18970,18960,244
|
|
20231102,151000,302383340,18970,18970,18970,18970,80
|
|
20231102,150900,300865740,18970,18970,18970,18970,1
|
|
20231102,150800,300846770,18980,18980,18980,18980,0
|
|
20231102,150700,300846770,18980,18980,18980,18980,0
|
|
20231102,150600,300846770,18980,18980,18980,18980,2
|
|
20231102,150500,300808810,18980,18990,18990,18980,122
|
|
20231102,150400,298493240,18980,18980,18980,18980,1
|
|
20231102,150300,298474260,19020,19020,19020,19020,0
|
|
20231102,150200,298474260,19020,19020,19020,19020,0
|
|
20231102,150100,298474260,19020,19000,19080,19000,557
|
|
20231102,150000,287879700,19000,18980,19000,18980,101
|
|
20231102,145900,285961600,18990,18990,18990,18990,7
|
|
20231102,145800,285828670,18990,18990,18990,18990,1
|
|
20231102,145700,285809680,18990,18990,18990,18990,3
|
|
20231102,145600,285752710,18990,18990,18990,18990,1
|
|
20231102,145500,285733720,19000,19000,19000,19000,0
|
|
20231102,145400,285733720,19000,19020,19020,19000,3
|
|
20231102,145300,285676680,19050,19050,19050,19050,0
|
|
20231102,145200,285676680,19050,19050,19050,19050,0
|
|
20231102,145100,285676680,19050,19050,19050,19050,0
|
|
20231102,145000,285676680,19050,19050,19050,19050,0
|
|
20231102,144900,285676680,19050,19020,19080,18990,301
|
|
20231102,144800,279950830,18970,19000,19000,18970,550
|
|
20231102,144700,269513460,19000,19060,19060,19000,847
|
|
20231102,144600,253369760,19070,19070,19070,19070,7
|
|
20231102,144500,253236270,19120,19090,19120,19090,74
|
|
20231102,144400,251822530,19090,19040,19090,19040,100
|
|
20231102,144300,249915730,19040,19030,19040,19030,101
|
|
20231102,144200,247993520,19030,18970,19030,18970,50
|
|
20231102,144100,247042470,18950,18950,18950,18950,0
|
|
20231102,144000,247042470,18950,18970,18970,18950,393
|
|
20231102,143900,239591190,18980,18980,18980,18980,2
|
|
20231102,143800,239553230,18980,18980,18980,18980,2
|
|
20231102,143700,239515270,18980,18980,18980,18980,1
|
|
20231102,143600,239496290,18970,18970,18970,18970,4
|
|
20231102,143500,239420410,18980,18960,18980,18960,5
|
|
20231102,143400,239325590,18960,18970,18970,18960,3
|
|
20231102,143300,239268700,18960,18970,18970,18960,4
|
|
20231102,143200,239192850,18970,18970,18970,18970,2
|
|
20231102,143100,239154910,18980,18970,18980,18970,2
|
|
20231102,143000,239116960,18970,18970,18970,18970,1
|
|
20231102,142900,239097990,18960,18960,18960,18960,4
|
|
20231102,142800,239022150,19030,18970,19030,18970,500
|
|
20231102,142700,229529570,18970,18970,18970,18970,185
|
|
20231102,142600,226020120,18980,18980,18980,18980,1
|
|
20231102,142500,226001140,18980,18970,18980,18970,8
|
|
20231102,142400,225849370,18980,18980,18980,18980,1
|
|
20231102,142300,225830390,18970,18980,18980,18970,4
|
|
20231102,142200,225754500,18980,18970,18980,18970,5
|
|
20231102,142100,225659640,18970,18970,18970,18970,4
|
|
20231102,142000,225583760,18970,18970,18970,18970,63
|
|
20231102,141900,224388650,18970,18970,18970,18970,7
|
|
20231102,141800,224255860,18980,18970,18980,18970,4
|
|
20231102,141700,224179970,18970,18970,18970,18970,11
|
|
20231102,141600,223971300,18970,18960,18970,18960,8
|
|
20231102,141500,223819590,18970,18970,18970,18970,2
|
|
20231102,141400,223781650,18970,18970,18970,18970,0
|
|
20231102,141300,223781650,18970,18970,18970,18970,0
|
|
20231102,141200,223781650,18970,18960,18970,18960,6
|
|
20231102,141100,223667880,18950,18970,18970,18950,6
|
|
20231102,141000,223554150,18970,18960,18970,18960,296
|
|
20231102,140900,217941770,18960,18960,18960,18960,2
|
|
20231102,140800,217903850,18950,18960,18960,18950,4
|
|
20231102,140700,217828040,18960,18950,18960,18950,11
|
|
20231102,140600,217619560,18960,18970,18970,18960,36
|
|
20231102,140500,216936990,18970,18960,18970,18960,8
|
|
20231102,140400,216785270,18970,18970,18970,18970,1
|
|
20231102,140300,216766300,18960,18960,18960,18960,4
|
|
20231102,140200,216690460,18960,18960,18960,18960,0
|
|
20231102,140100,216690460,18960,18960,18960,18960,3
|
|
20231102,140000,216633580,18970,18960,18970,18960,11
|
|
20231102,135900,216424920,18960,18960,18960,18960,4
|
|
20231102,135800,216349080,18960,18960,18960,18960,28
|
|
20231102,135700,215818200,18960,18960,18960,18960,7
|
|
20231102,135600,215685480,18960,18960,18960,18960,0
|
|
20231102,135500,215685480,18960,18960,18960,18960,13
|
|
20231102,135400,215439000,18950,18950,18950,18950,3
|
|
20231102,135300,215382150,18960,18960,18960,18960,49
|
|
20231102,135200,214453110,18960,18960,18960,18960,108
|
|
20231102,135100,212405430,18970,18970,18970,18970,39
|
|
20231102,135000,211665600,18960,18960,18960,18960,5
|
|
20231102,134900,211570800,18970,18970,18970,18970,2
|
|
20231102,134800,211532860,18970,18970,18970,18970,30
|
|
20231102,134700,210963760,18970,18970,18970,18970,40
|
|
20231102,134600,210204960,18960,18970,18970,18960,109
|
|
20231102,134500,208137840,18970,18970,18970,18970,3
|
|
20231102,134400,208080930,18970,18970,18970,18970,158
|
|
20231102,134300,205083670,18970,18970,18970,18970,4
|
|
20231102,134200,205007790,18970,18970,18970,18970,0
|
|
20231102,134100,205007790,18970,18980,18980,18970,17
|
|
20231102,134000,204685160,18980,18990,18990,18980,41
|
|
20231102,133900,203906970,18990,18980,18990,18980,4
|
|
20231102,133800,203831040,18980,18980,18980,18980,0
|
|
20231102,133700,203831040,18980,18980,18980,18980,4
|
|
20231102,133600,203755120,18980,18980,18980,18980,3
|
|
20231102,133500,203698180,18970,18970,18970,18970,0
|
|
20231102,133400,203698180,18970,18970,18970,18970,7
|
|
20231102,133300,203565390,18970,18970,18970,18970,0
|
|
20231102,133200,203565390,18970,18970,18970,18970,0
|
|
20231102,133100,203565390,18970,18970,18970,18970,20
|
|
20231102,133000,203185990,18970,18970,18970,18970,8
|
|
20231102,132900,203034230,18970,18970,18970,18970,0
|
|
20231102,132800,203034230,18970,18970,18980,18970,108
|
|
20231102,132700,200985440,18980,18980,18980,18980,1
|
|
20231102,132600,200966460,18990,19010,19010,18970,2056
|
|
20231102,132500,161924280,19010,19010,19010,19010,3
|
|
20231102,132400,161867250,19020,19020,19020,19020,321
|
|
20231102,132300,155761830,19020,19020,19020,19020,3
|
|
20231102,132200,155704770,19020,19020,19020,19020,0
|
|
20231102,132100,155704770,19020,19020,19020,19020,4
|
|
20231102,132000,155628690,19020,19020,19020,19020,1
|
|
20231102,131900,155609670,19020,19020,19020,19020,7
|
|
20231102,131800,155476530,19020,19020,19020,19020,10
|
|
20231102,131700,155286330,19020,19020,19020,19020,7
|
|
20231102,131600,155153190,19020,19020,19020,19020,0
|
|
20231102,131500,155153190,19020,19020,19020,19020,4
|
|
20231102,131400,155077110,19020,19020,19020,19020,3
|
|
20231102,131300,155020050,19020,19020,19020,19020,0
|
|
20231102,131200,155020050,19020,19030,19030,19020,4
|
|
20231102,131100,154943960,19030,19020,19030,19020,7
|
|
20231102,131000,154810810,19020,19020,19020,19020,8
|
|
20231102,130900,154658650,19020,19020,19020,19020,6
|
|
20231102,130800,154544530,19020,19020,19020,19020,8
|
|
20231102,130700,154392370,19020,19020,19020,19020,4
|
|
20231102,130600,154316290,19020,19020,19020,19020,3
|
|
20231102,130500,154259230,19020,19020,19020,19020,2
|
|
20231102,130400,154221190,19020,19020,19020,19020,4
|
|
20231102,130300,154145110,19020,19020,19020,19020,3
|
|
20231102,130200,154088050,19020,19020,19020,19020,0
|
|
20231102,130100,154088050,19020,19020,19020,19020,6
|
|
20231102,130000,153973930,19020,19020,19020,19020,5
|
|
20231102,125900,153878830,19020,19020,19020,19020,6
|
|
20231102,125800,153764710,19020,19020,19020,19020,28
|
|
20231102,125700,153232150,19030,19030,19030,19030,10
|
|
20231102,125600,153041850,19040,19020,19040,19020,279
|
|
20231102,125500,147734960,19030,19030,19030,19030,5
|
|
20231102,125400,147639810,19030,19030,19030,19030,90
|
|
20231102,125300,145927110,19030,19030,19030,19030,7
|
|
20231102,125200,145793900,19020,19030,19040,19020,14
|
|
20231102,125100,145527440,19020,19020,19020,19020,0
|
|
20231102,125000,145527440,19020,19020,19020,19020,3
|
|
20231102,124900,145470380,19020,19020,19020,19020,0
|
|
20231102,124800,145470380,19020,19030,19030,19020,348
|
|
20231102,124700,138847980,19040,19040,19040,19040,3
|
|
20231102,124600,138790860,19030,19030,19030,19030,3
|
|
20231102,124500,138733770,19030,19030,19030,19030,0
|
|
20231102,124400,138733770,19030,19030,19030,19030,3
|
|
20231102,124300,138676680,19030,19030,19030,19030,4
|
|
20231102,124200,138600560,19030,19030,19030,19030,4
|
|
20231102,124100,138524440,19030,19030,19030,19030,3
|
|
20231102,124000,138467350,19030,19030,19030,19030,0
|
|
20231102,123900,138467350,19030,19030,19030,19030,6
|
|
20231102,123800,138353170,19030,19030,19030,19030,4
|
|
20231102,123700,138277050,19040,19030,19040,19030,5
|
|
20231102,123600,138181890,19030,19030,19030,19030,0
|
|
20231102,123500,138181890,19030,19040,19040,19030,8
|
|
20231102,123400,138029600,19040,19040,19040,19040,0
|
|
20231102,123300,138029600,19040,19040,19040,19040,33
|
|
20231102,123200,137401280,19040,19040,19040,19040,4
|
|
20231102,123100,137325120,19030,19030,19030,19030,0
|
|
20231102,123000,137325120,19030,19030,19030,19030,6
|
|
20231102,122900,137210940,19030,19030,19030,19030,4
|
|
20231102,122800,137134820,19040,19040,19040,19040,0
|
|
20231102,122700,137134820,19040,19040,19040,19040,241
|
|
20231102,122600,132546180,19030,19030,19030,19030,8
|
|
20231102,122500,132393940,19030,19030,19030,19030,7
|
|
20231102,122400,132260730,19030,19030,19030,19030,3
|
|
20231102,122300,132203640,19040,19040,19040,19040,1
|
|
20231102,122200,132184600,19030,19030,19030,19030,3
|
|
20231102,122100,132127510,19040,19030,19040,19030,8
|
|
20231102,122000,131975240,19030,19030,19030,19030,0
|
|
20231102,121900,131975240,19030,19030,19030,19030,4
|
|
20231102,121800,131899120,19030,19030,19030,19030,0
|
|
20231102,121700,131899120,19030,19030,19030,19030,4
|
|
20231102,121600,131823000,19030,19030,19030,19030,0
|
|
20231102,121500,131823000,19030,19030,19030,19030,5
|
|
20231102,121400,131727850,19040,19040,19040,19040,89
|
|
20231102,121300,130033290,19040,19040,19040,19040,104
|
|
20231102,121200,128053130,19040,19040,19040,19040,1
|
|
20231102,121100,128034090,19040,19040,19040,19040,3
|
|
20231102,121000,127976970,19040,19040,19040,19040,4
|
|
20231102,120900,127900810,19040,19040,19040,19040,2
|
|
20231102,120800,127862730,19040,19030,19040,19030,23
|
|
20231102,120700,127424860,19040,19040,19040,19040,1
|
|
20231102,120600,127405820,19030,19030,19030,19030,5
|
|
20231102,120500,127310670,19030,19030,19030,19030,1
|
|
20231102,120400,127291640,19030,19030,19030,19030,8
|
|
20231102,120300,127139400,19030,19030,19030,19030,2
|
|
20231102,120200,127101340,19030,19030,19030,19030,6
|
|
20231102,120100,126987160,19040,19040,19040,19040,2
|
|
20231102,120000,126949080,19030,19030,19030,19030,5
|
|
20231102,115900,126853930,19030,19030,19030,19030,3
|
|
20231102,115800,126796840,19030,19030,19030,19030,2
|
|
20231102,115700,126758780,19030,19030,19030,19030,7
|
|
20231102,115600,126625570,19030,19030,19030,19030,1
|
|
20231102,115500,126606540,19030,19030,19030,19030,4
|
|
20231102,115400,126530420,19030,19030,19030,19030,1
|
|
20231102,115300,126511390,19030,19030,19030,19030,3
|
|
20231102,115200,126454300,19030,19030,19030,19030,1
|
|
20231102,115100,126435270,19040,19040,19040,19040,175
|
|
20231102,115000,123103270,19040,19040,19040,19040,10
|
|
20231102,114900,122912870,19040,19040,19040,19040,6
|
|
20231102,114800,122798630,19050,19050,19050,19040,3
|
|
20231102,114700,122741490,19040,19040,19040,19040,0
|
|
20231102,114600,122741490,19040,19040,19040,19040,4
|
|
20231102,114500,122665330,19040,19040,19040,19040,2
|
|
20231102,114400,122627250,19040,19050,19050,19040,9
|
|
20231102,114300,122455830,19050,19050,19050,19050,377
|
|
20231102,114200,115273980,19050,19050,19050,19050,4
|
|
20231102,114100,115197780,19050,19050,19050,19050,1
|
|
20231102,114000,115178730,19050,19050,19050,19050,4
|
|
20231102,113900,115102530,19060,19050,19060,19050,7
|
|
20231102,113800,114969150,19050,19050,19050,19050,1
|
|
20231102,113700,114950100,19050,19050,19050,19050,4
|
|
20231102,113600,114873900,19050,19050,19050,19050,1
|
|
20231102,113500,114854850,19060,19060,19060,19060,24
|
|
20231102,113400,114397410,19060,19060,19060,19060,1
|
|
20231102,113300,114378350,19060,19060,19060,19060,3
|
|
20231102,113200,114321170,19060,19060,19060,19060,0
|
|
20231102,113100,114321170,19060,19060,19060,19060,4
|
|
20231102,113000,114244930,19060,19060,19060,19060,2
|
|
20231102,112900,114206810,19060,19060,19060,19060,8
|
|
20231102,112800,114054330,19060,19060,19070,19060,9
|
|
20231102,112700,113882760,19060,19060,19060,19060,4
|
|
20231102,112600,113806520,19060,19060,19070,19060,10
|
|
20231102,112500,113615910,19060,19060,19070,19060,3
|
|
20231102,112400,113558720,19070,19070,19070,19070,1
|
|
20231102,112300,113539650,19070,19060,19070,19060,10
|
|
20231102,112200,113348960,19060,19060,19060,19060,3
|
|
20231102,112100,113291780,19060,19060,19060,19060,0
|
|
20231102,112000,113291780,19060,19060,19070,19060,10
|
|
20231102,111900,113101120,19060,19060,19060,19060,4
|
|
20231102,111800,113024880,19060,19050,19060,19050,13
|
|
20231102,111700,112777140,19050,19050,19050,19050,57
|
|
20231102,111600,111691290,19050,19050,19050,19050,51
|
|
20231102,111500,110719740,19050,19050,19050,19050,3
|
|
20231102,111400,110662590,19050,19050,19050,19050,1
|
|
20231102,111300,110643540,19050,19050,19050,19050,4
|
|
20231102,111200,110567340,19050,19050,19050,19050,50
|
|
20231102,111100,109614840,19050,19050,19050,19050,53
|
|
20231102,111000,108605190,19050,19060,19060,19050,2
|
|
20231102,110900,108567080,19050,19060,19060,19050,68
|
|
20231102,110800,107271580,19060,19060,19060,19060,0
|
|
20231102,110700,107271580,19060,19080,19080,19060,201
|
|
20231102,110600,103437490,19080,19090,19090,19080,14
|
|
20231102,110500,103170240,19090,19090,19090,19090,20
|
|
20231102,110400,102788440,19090,19100,19100,19090,39
|
|
20231102,110300,102043550,19100,19100,19100,19100,1
|
|
20231102,110200,102024450,19110,19110,19120,19110,18
|
|
20231102,110100,101680460,19110,19120,19120,19110,197
|
|
20231102,110000,97914020,19120,19120,19120,19120,5
|
|
20231102,105900,97818420,19130,19130,19130,19130,0
|
|
20231102,105800,97818420,19130,19120,19140,19120,9
|
|
20231102,105700,97646290,19120,19120,19120,19120,0
|
|
20231102,105600,97646290,19120,19120,19120,19120,13
|
|
20231102,105500,97397730,19120,19120,19120,19120,4
|
|
20231102,105400,97321250,19120,19120,19120,19120,0
|
|
20231102,105300,97321250,19120,19120,19120,19120,9
|
|
20231102,105200,97149170,19120,19120,19120,19120,0
|
|
20231102,105100,97149170,19120,19120,19120,19120,7
|
|
20231102,105000,97015330,19120,19120,19120,19120,2
|
|
20231102,104900,96977090,19130,19130,19130,19130,58
|
|
20231102,104800,95867550,19160,19150,19160,19130,29
|
|
20231102,104700,95311970,19150,19140,19150,19140,24
|
|
20231102,104600,94852560,19140,19140,19150,19140,125
|
|
20231102,104500,92460020,19150,19150,19150,19150,0
|
|
20231102,104400,92460020,19150,19140,19150,19140,6
|
|
20231102,104300,92345150,19140,19140,19140,19140,0
|
|
20231102,104200,92345150,19140,19140,19140,19140,0
|
|
20231102,104100,92345150,19140,19150,19160,19140,21
|
|
20231102,104000,91942880,19140,19130,19140,19130,24
|
|
20231102,103900,91483600,19140,19140,19140,19140,0
|
|
20231102,103800,91483600,19140,19140,19140,19140,2
|
|
20231102,103700,91445320,19150,19150,19150,19150,0
|
|
20231102,103600,91445320,19150,19150,19150,19150,106
|
|
20231102,103500,89415420,19160,19150,19160,19150,8
|
|
20231102,103400,89262180,19150,19150,19150,19150,0
|
|
20231102,103300,89262180,19150,19150,19150,19150,3
|
|
20231102,103200,89204730,19150,19150,19150,19150,2
|
|
20231102,103100,89166430,19150,19150,19150,19150,3
|
|
20231102,103000,89108980,19150,19160,19160,19150,4
|
|
20231102,102900,89032350,19150,19150,19150,19150,4
|
|
20231102,102800,88955750,19150,19150,19150,19150,0
|
|
20231102,102700,88955750,19150,19160,19160,19150,8
|
|
20231102,102600,88802500,19160,19160,19160,19160,3
|
|
20231102,102500,88745020,19160,19160,19160,19160,0
|
|
20231102,102400,88745020,19160,19160,19160,19160,9
|
|
20231102,102300,88572580,19150,19150,19150,19150,0
|
|
20231102,102200,88572580,19150,19150,19150,19150,6
|
|
20231102,102100,88457680,19150,19150,19150,19150,0
|
|
20231102,102000,88457680,19150,19150,19150,19150,0
|
|
20231102,101900,88457680,19150,19150,19150,19150,0
|
|
20231102,101800,88457680,19150,19150,19150,19150,7
|
|
20231102,101700,88323630,19160,19160,19160,19160,0
|
|
20231102,101600,88323630,19160,19160,19160,19160,0
|
|
20231102,101500,88323630,19160,19130,19160,19130,20
|
|
20231102,101400,87940680,19120,19150,19150,19120,31
|
|
20231102,101300,87347810,19160,19160,19160,19160,6
|
|
20231102,101200,87232850,19170,19170,19170,19170,0
|
|
20231102,101100,87232850,19170,19170,19170,19170,0
|
|
20231102,101000,87232850,19170,19170,19170,19170,0
|
|
20231102,100900,87232850,19170,19170,19170,19170,15
|
|
20231102,100800,86945300,19180,19180,19180,19180,4
|
|
20231102,100700,86868580,19180,19140,19180,19140,538
|
|
20231102,100600,76565550,19130,19130,19130,19130,0
|
|
20231102,100500,76565550,19130,19130,19130,19130,112
|
|
20231102,100400,74422990,19130,19130,19130,19130,0
|
|
20231102,100300,74422990,19130,19140,19140,19130,5
|
|
20231102,100200,74327330,19150,19150,19150,19150,0
|
|
20231102,100100,74327330,19150,19150,19150,19150,82
|
|
20231102,100000,72757030,19150,19150,19150,19150,4
|
|
20231102,095900,72680430,19160,19170,19170,19160,4
|
|
20231102,095800,72603770,19170,19170,19170,19170,151
|
|
20231102,095700,69709100,19170,19170,19170,19170,0
|
|
20231102,095600,69709100,19170,19170,19170,19170,4
|
|
20231102,095500,69632420,19170,19170,19170,19170,0
|
|
20231102,095400,69632420,19170,19170,19170,19170,0
|
|
20231102,095300,69632420,19170,19170,19170,19170,5
|
|
20231102,095200,69536570,19170,19170,19170,19170,0
|
|
20231102,095100,69536570,19170,19170,19170,19170,0
|
|
20231102,095000,69536570,19170,19180,19180,19170,271
|
|
20231102,094900,64341460,19170,19170,19170,19170,44
|
|
20231102,094800,63497980,19170,19160,19170,19160,20
|
|
20231102,094700,63114640,19160,19160,19160,19160,0
|
|
20231102,094600,63114640,19160,19140,19160,19140,10
|
|
20231102,094500,62923120,19140,19150,19150,19140,11
|
|
20231102,094400,62712540,19160,19160,19160,19160,3
|
|
20231102,094300,62655060,19160,19160,19160,19160,0
|
|
20231102,094200,62655060,19160,19160,19160,19160,1
|
|
20231102,094100,62635900,19150,19150,19150,19150,5
|
|
20231102,094000,62540150,19140,19140,19140,19140,12
|
|
20231102,093900,62310470,19140,19140,19140,19140,210
|
|
20231102,093800,58291070,19150,19150,19150,19150,5
|
|
20231102,093700,58195320,19160,19160,19160,19160,0
|
|
20231102,093600,58195320,19160,19150,19160,19150,10
|
|
20231102,093500,58003790,19150,19140,19150,19140,3
|
|
20231102,093400,57946360,19140,19120,19140,19120,55
|
|
20231102,093300,56894710,19130,19130,19130,19130,1
|
|
20231102,093200,56875580,19120,19140,19140,19120,2
|
|
20231102,093100,56837320,19100,19100,19100,19100,0
|
|
20231102,093000,56837320,19100,19100,19100,19100,0
|
|
20231102,092900,56837320,19100,19100,19100,19100,0
|
|
20231102,092800,56837320,19100,19100,19100,19100,0
|
|
20231102,092700,56837320,19100,19100,19100,19100,0
|
|
20231102,092600,56837320,19100,19100,19100,19100,1
|
|
20231102,092500,56818220,19160,19100,19160,19100,6
|
|
20231102,092400,56703450,19150,19150,19150,19150,2
|
|
20231102,092300,56665150,19100,19100,19100,19100,1
|
|
20231102,092200,56646050,19100,19110,19110,19100,21
|
|
20231102,092100,56244750,19070,19070,19070,19070,0
|
|
20231102,092000,56244750,19070,19070,19070,19070,0
|
|
20231102,091900,56244750,19070,19070,19070,19070,0
|
|
20231102,091800,56244750,19070,19070,19070,19070,0
|
|
20231102,091700,56244750,19070,19100,19100,19070,2
|
|
20231102,091600,56206580,19100,19100,19130,19100,32
|
|
20231102,091500,55594570,19130,19120,19130,19100,58
|
|
20231102,091400,54485360,19050,19050,19050,19050,0
|
|
20231102,091300,54485360,19050,19050,19050,19050,3
|
|
20231102,091200,54428210,19050,19060,19090,19050,2294
|
|
20231102,091100,10720980,19060,19060,19060,19060,20
|
|
20231102,091000,10339780,19070,19070,19070,19070,0
|
|
20231102,090900,10339780,19070,19070,19070,19070,3
|
|
20231102,090800,10282570,19090,19090,19090,19090,0
|
|
20231102,090700,10282570,19090,19090,19090,19090,0
|
|
20231102,090600,10282570,19090,19090,19090,19090,100
|
|
20231102,090500,8373570,19090,19100,19100,19090,11
|
|
20231102,090400,8163570,19100,19130,19130,19100,218
|
|
20231102,090300,3997400,19180,19180,19180,19180,0
|
|
20231102,090200,3997400,19180,19180,19180,19180,5
|
|
20231102,090100,3901500,19180,19180,19180,19180,16
|
|
20231102,090000,3594620,19180,19120,19180,19120,188
|