579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183600,798234010,19440,19440,19440,19440,408
|
|
20231106,183500,798234010,19440,19440,19440,19440,0
|
|
20231106,183400,798234010,19440,19440,19440,19440,0
|
|
20231106,183300,798234010,19440,19440,19440,19440,0
|
|
20231106,183200,798234010,19440,19440,19440,19440,0
|
|
20231106,183100,798234010,19440,19440,19440,19440,0
|
|
20231106,183000,798234010,19440,19440,19440,19440,0
|
|
20231106,182900,798234010,19440,19440,19440,19440,0
|
|
20231106,182800,798234010,19440,19440,19440,19440,0
|
|
20231106,182700,798234010,19440,19440,19440,19440,0
|
|
20231106,182600,798234010,19440,19440,19440,19440,0
|
|
20231106,182500,798234010,19440,19440,19440,19440,0
|
|
20231106,182400,798234010,19440,19440,19440,19440,0
|
|
20231106,182300,798234010,19440,19440,19440,19440,0
|
|
20231106,182200,798234010,19440,19440,19440,19440,0
|
|
20231106,182100,798234010,19440,19440,19440,19440,0
|
|
20231106,182000,798234010,19440,19440,19440,19440,0
|
|
20231106,181900,798234010,19440,19440,19440,19440,0
|
|
20231106,181800,798234010,19440,19440,19440,19440,0
|
|
20231106,181700,798234010,19440,19440,19440,19440,0
|
|
20231106,181600,798234010,19440,19440,19440,19440,0
|
|
20231106,181500,798234010,19440,19440,19440,19440,0
|
|
20231106,181400,798234010,19440,19440,19440,19440,0
|
|
20231106,181300,798234010,19440,19440,19440,19440,0
|
|
20231106,181200,798234010,19440,19440,19440,19440,0
|
|
20231106,181100,798234010,19440,19440,19440,19440,0
|
|
20231106,181000,798234010,19440,19440,19440,19440,0
|
|
20231106,180900,798234010,19440,19440,19440,19440,0
|
|
20231106,180800,798234010,19440,19440,19440,19440,0
|
|
20231106,180700,798234010,19440,19440,19440,19440,0
|
|
20231106,180600,798234010,19440,19440,19440,19440,408
|
|
20231106,180500,798234010,19440,19440,19440,19440,0
|
|
20231106,180400,798234010,19440,19440,19440,19440,0
|
|
20231106,180300,798234010,19440,19440,19440,19440,0
|
|
20231106,180200,798234010,19440,19440,19440,19440,0
|
|
20231106,180100,798234010,19440,19440,19440,19440,0
|
|
20231106,180000,798234010,19440,19440,19440,19440,0
|
|
20231106,175900,798234010,19440,19440,19440,19440,0
|
|
20231106,175800,798234010,19440,19440,19440,19440,0
|
|
20231106,175700,798234010,19440,19440,19440,19440,0
|
|
20231106,175600,798234010,19440,19440,19440,19440,0
|
|
20231106,175500,798234010,19440,19440,19440,19440,0
|
|
20231106,175400,798234010,19440,19440,19440,19440,0
|
|
20231106,175300,798234010,19440,19440,19440,19440,0
|
|
20231106,175200,798234010,19440,19440,19440,19440,0
|
|
20231106,175100,798234010,19440,19440,19440,19440,0
|
|
20231106,175000,798234010,19440,19440,19440,19440,0
|
|
20231106,174900,798234010,19440,19440,19440,19440,0
|
|
20231106,174800,798234010,19440,19440,19440,19440,0
|
|
20231106,174700,798234010,19440,19440,19440,19440,0
|
|
20231106,174600,798234010,19440,19440,19440,19440,0
|
|
20231106,174500,798234010,19440,19440,19440,19440,0
|
|
20231106,174400,798234010,19440,19440,19440,19440,0
|
|
20231106,174300,798234010,19440,19440,19440,19440,0
|
|
20231106,174200,798234010,19440,19440,19440,19440,0
|
|
20231106,174100,798234010,19440,19440,19440,19440,0
|
|
20231106,174000,798234010,19440,19440,19440,19440,0
|
|
20231106,173900,798234010,19440,19440,19440,19440,0
|
|
20231106,173800,798234010,19440,19440,19440,19440,0
|
|
20231106,173700,798234010,19440,19440,19440,19440,0
|
|
20231106,173600,798234010,19440,19440,19440,19440,408
|
|
20231106,173500,798234010,19440,19440,19440,19440,0
|
|
20231106,173400,798234010,19440,19440,19440,19440,0
|
|
20231106,173300,798234010,19440,19440,19440,19440,0
|
|
20231106,173200,798234010,19440,19440,19440,19440,0
|
|
20231106,173100,798234010,19440,19440,19440,19440,0
|
|
20231106,173000,798234010,19440,19440,19440,19440,0
|
|
20231106,172900,798234010,19440,19440,19440,19440,0
|
|
20231106,172800,798234010,19440,19440,19440,19440,0
|
|
20231106,172700,798234010,19440,19440,19440,19440,0
|
|
20231106,172600,798234010,19440,19440,19440,19440,0
|
|
20231106,172500,798234010,19440,19440,19440,19440,0
|
|
20231106,172400,798234010,19440,19440,19440,19440,0
|
|
20231106,172300,798234010,19440,19440,19440,19440,0
|
|
20231106,172200,798234010,19440,19440,19440,19440,0
|
|
20231106,172100,798234010,19440,19440,19440,19440,0
|
|
20231106,172000,798234010,19440,19440,19440,19440,0
|
|
20231106,171900,798234010,19440,19440,19440,19440,0
|
|
20231106,171800,798234010,19440,19440,19440,19440,0
|
|
20231106,171700,798234010,19440,19440,19440,19440,0
|
|
20231106,171600,798234010,19440,19440,19440,19440,0
|
|
20231106,171500,798234010,19440,19440,19440,19440,0
|
|
20231106,171400,798234010,19440,19440,19440,19440,0
|
|
20231106,171300,798234010,19440,19440,19440,19440,0
|
|
20231106,171200,798234010,19440,19440,19440,19440,0
|
|
20231106,171100,798234010,19440,19440,19440,19440,0
|
|
20231106,171000,798234010,19440,19440,19440,19440,0
|
|
20231106,170900,798234010,19440,19440,19440,19440,0
|
|
20231106,170800,798234010,19440,19440,19440,19440,0
|
|
20231106,170700,798234010,19440,19440,19440,19440,0
|
|
20231106,170600,798234010,19440,19440,19440,19440,408
|
|
20231106,170500,798234010,19440,19440,19440,19440,0
|
|
20231106,170400,798234010,19440,19440,19440,19440,0
|
|
20231106,170300,798234010,19440,19440,19440,19440,0
|
|
20231106,170200,798234010,19440,19440,19440,19440,0
|
|
20231106,170100,798234010,19440,19440,19440,19440,0
|
|
20231106,170000,798234010,19440,19440,19440,19440,0
|
|
20231106,165900,798234010,19440,19440,19440,19440,0
|
|
20231106,165800,798234010,19440,19440,19440,19440,0
|
|
20231106,165700,798234010,19440,19440,19440,19440,0
|
|
20231106,165600,798234010,19440,19440,19440,19440,0
|
|
20231106,165500,798234010,19440,19440,19440,19440,0
|
|
20231106,165400,798234010,19440,19440,19440,19440,0
|
|
20231106,165300,798234010,19440,19440,19440,19440,0
|
|
20231106,165200,798234010,19440,19440,19440,19440,0
|
|
20231106,165100,798234010,19440,19440,19440,19440,0
|
|
20231106,165000,798234010,19440,19440,19440,19440,0
|
|
20231106,164900,798234010,19440,19440,19440,19440,0
|
|
20231106,164800,798234010,19440,19440,19440,19440,0
|
|
20231106,164700,798234010,19440,19440,19440,19440,0
|
|
20231106,164600,798234010,19440,19440,19440,19440,0
|
|
20231106,164500,798234010,19440,19440,19440,19440,0
|
|
20231106,164400,798234010,19440,19440,19440,19440,0
|
|
20231106,164300,798234010,19440,19440,19440,19440,0
|
|
20231106,164200,798234010,19440,19440,19440,19440,0
|
|
20231106,164100,798234010,19440,19440,19440,19440,0
|
|
20231106,164000,798234010,19440,19440,19440,19440,0
|
|
20231106,163900,798234010,19440,19440,19440,19440,0
|
|
20231106,163800,798234010,19440,19440,19440,19440,0
|
|
20231106,163700,798234010,19440,19440,19440,19440,0
|
|
20231106,163600,798234010,19440,19440,19440,19440,408
|
|
20231106,163500,798234010,19440,19440,19440,19440,0
|
|
20231106,163400,798234010,19440,19440,19440,19440,0
|
|
20231106,163300,798234010,19440,19440,19440,19440,0
|
|
20231106,163200,798234010,19440,19440,19440,19440,0
|
|
20231106,163100,798234010,19440,19440,19440,19440,0
|
|
20231106,163000,798234010,19440,19440,19440,19440,0
|
|
20231106,162900,798234010,19440,19440,19440,19440,0
|
|
20231106,162800,798234010,19440,19440,19440,19440,0
|
|
20231106,162700,798234010,19440,19440,19440,19440,0
|
|
20231106,162600,798234010,19440,19440,19440,19440,0
|
|
20231106,162500,798234010,19440,19440,19440,19440,0
|
|
20231106,162400,798234010,19440,19440,19440,19440,0
|
|
20231106,162300,798234010,19440,19440,19440,19440,0
|
|
20231106,162200,798234010,19440,19440,19440,19440,0
|
|
20231106,162100,798234010,19440,19440,19440,19440,0
|
|
20231106,162000,798234010,19440,19440,19440,19440,0
|
|
20231106,161900,798234010,19440,19440,19440,19440,0
|
|
20231106,161800,798234010,19440,19440,19440,19440,0
|
|
20231106,161700,798234010,19440,19440,19440,19440,0
|
|
20231106,161600,798234010,19440,19440,19440,19440,0
|
|
20231106,161500,798234010,19440,19440,19440,19440,0
|
|
20231106,161400,798234010,19440,19440,19440,19440,0
|
|
20231106,161300,798234010,19440,19440,19440,19440,0
|
|
20231106,161200,798234010,19440,19440,19440,19440,0
|
|
20231106,161100,798234010,19440,19440,19440,19440,0
|
|
20231106,161000,798234010,19440,19440,19440,19440,0
|
|
20231106,160900,798234010,19440,19440,19440,19440,0
|
|
20231106,160800,798234010,19440,19440,19440,19440,0
|
|
20231106,160700,798234010,19440,19440,19440,19440,0
|
|
20231106,160600,798234010,19440,19440,19440,19440,408
|
|
20231106,160500,798234010,19440,19440,19440,19440,0
|
|
20231106,160400,798234010,19440,19440,19440,19440,0
|
|
20231106,160300,798234010,19440,19440,19440,19440,0
|
|
20231106,160200,798234010,19440,19440,19440,19440,0
|
|
20231106,160100,798234010,19440,19440,19440,19440,0
|
|
20231106,160000,798234010,19440,19440,19440,19440,0
|
|
20231106,155900,798234010,19440,19440,19440,19440,0
|
|
20231106,155800,798234010,19440,19440,19440,19440,0
|
|
20231106,155700,798234010,19440,19440,19440,19440,0
|
|
20231106,155600,798234010,19440,19440,19440,19440,0
|
|
20231106,155500,798234010,19440,19440,19440,19440,0
|
|
20231106,155400,798234010,19440,19440,19440,19440,0
|
|
20231106,155300,798234010,19440,19440,19440,19440,0
|
|
20231106,155200,798234010,19440,19440,19440,19440,0
|
|
20231106,155100,798234010,19440,19440,19440,19440,0
|
|
20231106,155000,798234010,19440,19440,19440,19440,0
|
|
20231106,154900,798234010,19440,19440,19440,19440,0
|
|
20231106,154800,798234010,19440,19440,19440,19440,0
|
|
20231106,154700,798234010,19440,19440,19440,19440,0
|
|
20231106,154600,798234010,19440,19440,19440,19440,0
|
|
20231106,154500,798234010,19440,19440,19440,19440,0
|
|
20231106,154400,798234010,19440,19440,19440,19440,0
|
|
20231106,154300,798234010,19440,19440,19440,19440,0
|
|
20231106,154200,798234010,19440,19440,19440,19440,0
|
|
20231106,154100,798234010,19440,19440,19440,19440,0
|
|
20231106,154000,798234010,19440,19440,19440,19440,0
|
|
20231106,153900,798234010,19440,19440,19440,19440,0
|
|
20231106,153800,798234010,19440,19440,19440,19440,0
|
|
20231106,153700,798234010,19440,19440,19440,19440,0
|
|
20231106,153600,798234010,19440,19440,19440,19440,408
|
|
20231106,153500,798234010,19440,19440,19440,19440,0
|
|
20231106,153400,798234010,19440,19440,19440,19440,0
|
|
20231106,153300,798234010,19440,19440,19440,19440,0
|
|
20231106,153200,798234010,19440,19440,19440,19440,0
|
|
20231106,153100,798234010,19440,19440,19440,19440,0
|
|
20231106,153000,798234010,19440,19440,19440,19440,408
|
|
20231106,152900,790302490,19430,19430,19430,19430,0
|
|
20231106,152800,790302490,19430,19430,19430,19430,0
|
|
20231106,152700,790302490,19430,19430,19430,19430,0
|
|
20231106,152600,790302490,19430,19430,19430,19430,0
|
|
20231106,152500,790302490,19430,19430,19430,19430,0
|
|
20231106,152400,790302490,19430,19430,19430,19430,0
|
|
20231106,152300,790302490,19430,19430,19430,19430,0
|
|
20231106,152200,790302490,19430,19430,19430,19430,0
|
|
20231106,152100,790302490,19430,19430,19430,19430,0
|
|
20231106,152000,790302490,19430,19430,19430,19430,0
|
|
20231106,151900,790302490,19430,19430,19430,19390,112
|
|
20231106,151800,788126770,19430,19430,19430,19430,50
|
|
20231106,151700,787155270,19430,19390,19430,19390,17
|
|
20231106,151600,786825240,19390,19390,19390,19390,7
|
|
20231106,151500,786689510,19390,19390,19430,19390,63
|
|
20231106,151400,785465710,19390,19390,19390,19390,5
|
|
20231106,151300,785368760,19390,19430,19430,19390,7
|
|
20231106,151200,785232990,19390,19390,19390,19390,8
|
|
20231106,151100,785077870,19430,19390,19430,19390,46
|
|
20231106,151000,784184330,19390,19390,19420,19390,31
|
|
20231106,150900,783582490,19420,19420,19420,19420,1
|
|
20231106,150800,783563070,19420,19420,19420,19420,1
|
|
20231106,150700,783543650,19420,19420,19420,19420,0
|
|
20231106,150600,783543650,19420,19420,19420,19420,1
|
|
20231106,150500,783524230,19420,19420,19420,19420,0
|
|
20231106,150400,783524230,19420,19420,19420,19420,1
|
|
20231106,150300,783504810,19410,19410,19410,19410,0
|
|
20231106,150200,783504810,19410,19390,19410,19390,3
|
|
20231106,150100,783446620,19420,19420,19420,19420,1
|
|
20231106,150000,783427200,19420,19420,19420,19420,0
|
|
20231106,145900,783427200,19420,19420,19420,19420,25
|
|
20231106,145800,782941700,19430,19430,19430,19430,1
|
|
20231106,145700,782922270,19430,19430,19430,19430,1
|
|
20231106,145600,782902840,19400,19400,19400,19400,100
|
|
20231106,145500,780962840,19430,19400,19430,19400,62
|
|
20231106,145400,779758360,19400,19430,19430,19400,51
|
|
20231106,145300,778768930,19430,19430,19430,19430,46
|
|
20231106,145200,777875150,19420,19420,19420,19420,1
|
|
20231106,145100,777855730,19430,19430,19430,19430,0
|
|
20231106,145000,777855730,19430,19420,19430,19420,4
|
|
20231106,144900,777778030,19420,19420,19420,19420,0
|
|
20231106,144800,777778030,19420,19420,19420,19420,1
|
|
20231106,144700,777758610,19420,19420,19420,19420,7
|
|
20231106,144600,777622670,19420,19420,19420,19420,0
|
|
20231106,144500,777622670,19420,19420,19420,19420,1
|
|
20231106,144400,777603250,19400,19400,19400,19400,50
|
|
20231106,144300,776633250,19420,19420,19420,19420,1
|
|
20231106,144200,776613830,19410,19410,19410,19410,0
|
|
20231106,144100,776613830,19410,19410,19410,19410,1
|
|
20231106,144000,776594420,19400,19400,19400,19400,4
|
|
20231106,143900,776516820,19400,19390,19400,19390,2
|
|
20231106,143800,776478030,19380,19390,19390,19380,3
|
|
20231106,143700,776419880,19380,19380,19380,19380,15
|
|
20231106,143600,776129180,19380,19380,19380,19380,0
|
|
20231106,143500,776129180,19380,19380,19380,19380,20
|
|
20231106,143400,775741580,19380,19380,19380,19380,0
|
|
20231106,143300,775741580,19380,19380,19380,19380,0
|
|
20231106,143200,775741580,19380,19380,19380,19380,0
|
|
20231106,143100,775741580,19380,19380,19380,19380,10
|
|
20231106,143000,775547780,19380,19380,19380,19380,9
|
|
20231106,142900,775373360,19380,19380,19380,19380,8
|
|
20231106,142800,775218320,19380,19380,19380,19380,8
|
|
20231106,142700,775063280,19380,19380,19380,19380,27
|
|
20231106,142600,774540020,19380,19380,19380,19380,8
|
|
20231106,142500,774384980,19380,19380,19380,19380,9
|
|
20231106,142400,774210560,19380,19370,19380,19370,20
|
|
20231106,142300,773823130,19380,19370,19380,19370,131
|
|
20231106,142200,771285620,19370,19370,19370,19370,26
|
|
20231106,142100,770782000,19370,19370,19370,19370,17
|
|
20231106,142000,770452710,19370,19370,19370,19370,10
|
|
20231106,141900,770259010,19380,19370,19380,19370,11
|
|
20231106,141800,770045910,19370,19370,19370,19370,17
|
|
20231106,141700,769716620,19370,19370,19370,19370,9
|
|
20231106,141600,769542290,19400,19400,19400,19400,0
|
|
20231106,141500,769542290,19400,19370,19400,19370,92
|
|
20231106,141400,767760100,19360,19360,19360,19360,8
|
|
20231106,141300,767605220,19370,19360,19370,19360,20
|
|
20231106,141200,767217970,19360,19360,19360,19360,17
|
|
20231106,141100,766888850,19370,19390,19390,19370,445
|
|
20231106,141000,758264360,19400,19400,19400,19400,10
|
|
20231106,140900,758070360,19400,19410,19410,19400,87
|
|
20231106,140800,756382290,19410,19410,19410,19410,27
|
|
20231106,140700,755858220,19420,19420,19420,19420,0
|
|
20231106,140600,755858220,19420,19420,19420,19420,35
|
|
20231106,140500,755178520,19420,19420,19420,19420,6
|
|
20231106,140400,755062000,19420,19400,19420,19400,30
|
|
20231106,140300,754479620,19410,19410,19410,19410,0
|
|
20231106,140200,754479620,19410,19410,19410,19410,0
|
|
20231106,140100,754479620,19410,19410,19410,19410,25
|
|
20231106,140000,753994370,19410,19410,19410,19410,0
|
|
20231106,135900,753994370,19410,19410,19410,19410,0
|
|
20231106,135800,753994370,19410,19410,19410,19410,0
|
|
20231106,135700,753994370,19410,19410,19410,19410,0
|
|
20231106,135600,753994370,19410,19420,19420,19410,180
|
|
20231106,135500,750499250,19430,19430,19430,19430,0
|
|
20231106,135400,750499250,19430,19430,19430,19430,0
|
|
20231106,135300,750499250,19430,19430,19430,19430,0
|
|
20231106,135200,750499250,19430,19430,19430,19430,0
|
|
20231106,135100,750499250,19430,19430,19430,19430,0
|
|
20231106,135000,750499250,19430,19430,19430,19430,0
|
|
20231106,134900,750499250,19430,19430,19430,19430,5
|
|
20231106,134800,750402100,19420,19420,19420,19420,0
|
|
20231106,134700,750402100,19420,19420,19420,19420,0
|
|
20231106,134600,750402100,19420,19420,19420,19420,14
|
|
20231106,134500,750130220,19410,19410,19410,19410,0
|
|
20231106,134400,750130220,19410,19410,19410,19410,56
|
|
20231106,134300,749043260,19410,19410,19410,19410,111
|
|
20231106,134200,746888750,19440,19440,19440,19440,0
|
|
20231106,134100,746888750,19440,19440,19440,19440,0
|
|
20231106,134000,746888750,19440,19440,19440,19440,0
|
|
20231106,133900,746888750,19440,19440,19440,19440,8
|
|
20231106,133800,746733230,19440,19440,19440,19440,6
|
|
20231106,133700,746616590,19420,19430,19430,19420,230
|
|
20231106,133600,742149980,19430,19430,19430,19430,0
|
|
20231106,133500,742149980,19430,19450,19450,19430,20
|
|
20231106,133400,741761130,19450,19440,19450,19440,5
|
|
20231106,133300,741663910,19440,19440,19440,19440,51
|
|
20231106,133200,740672470,19440,19440,19440,19440,130
|
|
20231106,133100,738145270,19440,19440,19440,19440,7
|
|
20231106,133000,738009190,19450,19450,19450,19450,0
|
|
20231106,132900,738009190,19450,19450,19450,19450,12
|
|
20231106,132800,737775790,19420,19420,19420,19420,0
|
|
20231106,132700,737775790,19420,19420,19420,19420,35
|
|
20231106,132600,737096090,19420,19420,19420,19420,0
|
|
20231106,132500,737096090,19420,19420,19420,19420,93
|
|
20231106,132400,735290030,19420,19420,19420,19420,0
|
|
20231106,132300,735290030,19420,19420,19420,19420,190
|
|
20231106,132200,731600230,19420,19420,19420,19420,16
|
|
20231106,132100,731289510,19420,19420,19420,19420,0
|
|
20231106,132000,731289510,19420,19420,19420,19420,2
|
|
20231106,131900,731250670,19410,19410,19410,19410,0
|
|
20231106,131800,731250670,19410,19410,19410,19410,0
|
|
20231106,131700,731250670,19410,19410,19410,19410,0
|
|
20231106,131600,731250670,19410,19410,19410,19410,44
|
|
20231106,131500,730396630,19420,19420,19420,19420,1
|
|
20231106,131400,730377210,19420,19420,19420,19420,0
|
|
20231106,131300,730377210,19420,19420,19420,19420,6
|
|
20231106,131200,730260690,19400,19400,19400,19400,25
|
|
20231106,131100,729775690,19400,19400,19400,19400,5
|
|
20231106,131000,729678690,19390,19390,19390,19390,0
|
|
20231106,130900,729678690,19390,19390,19390,19390,6
|
|
20231106,130800,729562350,19400,19400,19400,19400,0
|
|
20231106,130700,729562350,19400,19400,19400,19400,8
|
|
20231106,130600,729407150,19400,19400,19400,19400,0
|
|
20231106,130500,729407150,19400,19400,19400,19400,6
|
|
20231106,130400,729290750,19400,19400,19400,19400,0
|
|
20231106,130300,729290750,19400,19400,19400,19400,45
|
|
20231106,130200,728417750,19400,19400,19400,19400,20
|
|
20231106,130100,728029750,19400,19380,19400,19380,181
|
|
20231106,130000,724521750,19380,19380,19380,19380,5
|
|
20231106,125900,724424850,19380,19380,19380,19380,10
|
|
20231106,125800,724231050,19380,19380,19380,19380,0
|
|
20231106,125700,724231050,19380,19380,19380,19380,0
|
|
20231106,125600,724231050,19380,19380,19380,19380,0
|
|
20231106,125500,724231050,19380,19380,19380,19380,0
|
|
20231106,125400,724231050,19380,19380,19380,19380,0
|
|
20231106,125300,724231050,19380,19380,19380,19380,0
|
|
20231106,125200,724231050,19380,19380,19380,19380,10
|
|
20231106,125100,724037250,19380,19380,19380,19380,0
|
|
20231106,125000,724037250,19380,19380,19380,19380,0
|
|
20231106,124900,724037250,19380,19380,19380,19380,0
|
|
20231106,124800,724037250,19380,19380,19380,19380,1
|
|
20231106,124700,724017870,19360,19360,19360,19360,0
|
|
20231106,124600,724017870,19360,19360,19360,19360,7
|
|
20231106,124500,723882350,19360,19360,19360,19360,84
|
|
20231106,124400,722256110,19370,19370,19370,19370,0
|
|
20231106,124300,722256110,19370,19370,19370,19370,0
|
|
20231106,124200,722256110,19370,19370,19370,19370,0
|
|
20231106,124100,722256110,19370,19350,19370,19350,310
|
|
20231106,124000,716254930,19350,19350,19350,19350,0
|
|
20231106,123900,716254930,19350,19350,19350,19350,0
|
|
20231106,123800,716254930,19350,19350,19350,19350,0
|
|
20231106,123700,716254930,19350,19350,19350,19350,0
|
|
20231106,123600,716254930,19350,19350,19350,19350,0
|
|
20231106,123500,716254930,19350,19350,19350,19350,30
|
|
20231106,123400,715674430,19350,19350,19350,19350,0
|
|
20231106,123300,715674430,19350,19350,19350,19350,0
|
|
20231106,123200,715674430,19350,19350,19350,19350,0
|
|
20231106,123100,715674430,19350,19350,19350,19350,0
|
|
20231106,123000,715674430,19350,19350,19350,19350,54
|
|
20231106,122900,714629530,19350,19350,19350,19350,4
|
|
20231106,122800,714552130,19350,19350,19350,19350,1
|
|
20231106,122700,714532780,19360,19360,19360,19360,37
|
|
20231106,122600,713816460,19360,19360,19360,19360,0
|
|
20231106,122500,713816460,19360,19300,19360,19300,640
|
|
20231106,122400,701447490,19310,19310,19310,19310,0
|
|
20231106,122300,701447490,19310,19310,19310,19310,0
|
|
20231106,122200,701447490,19310,19310,19310,19300,152
|
|
20231106,122100,698513860,19310,19310,19310,19310,49
|
|
20231106,122000,697567670,19300,19300,19300,19300,15
|
|
20231106,121900,697278170,19300,19300,19300,19300,0
|
|
20231106,121800,697278170,19300,19300,19310,19300,202
|
|
20231106,121700,693379560,19300,19270,19300,19270,43
|
|
20231106,121600,692549690,19320,19320,19320,19320,0
|
|
20231106,121500,692549690,19320,19320,19320,19320,0
|
|
20231106,121400,692549690,19320,19220,19320,19220,437
|
|
20231106,121300,684147000,19220,19220,19220,19220,140
|
|
20231106,121200,681456200,19220,19320,19320,19220,1857
|
|
20231106,121100,645641110,19320,19320,19320,19320,6
|
|
20231106,121000,645525190,19330,19330,19330,19330,10
|
|
20231106,120900,645331890,19330,19330,19330,19330,1
|
|
20231106,120800,645312560,19330,19330,19330,19330,0
|
|
20231106,120700,645312560,19330,19370,19370,19330,268
|
|
20231106,120600,640126460,19380,19380,19380,19380,3
|
|
20231106,120500,640068320,19380,19380,19380,19380,0
|
|
20231106,120400,640068320,19380,19380,19380,19380,0
|
|
20231106,120300,640068320,19380,19380,19380,19380,0
|
|
20231106,120200,640068320,19380,19380,19380,19380,0
|
|
20231106,120100,640068320,19380,19380,19380,19380,0
|
|
20231106,120000,640068320,19380,19380,19380,19380,0
|
|
20231106,115900,640068320,19380,19380,19380,19380,0
|
|
20231106,115800,640068320,19380,19390,19390,19370,25
|
|
20231106,115700,639583830,19420,19430,19430,19360,1159
|
|
20231106,115600,617123210,19400,19400,19400,19400,0
|
|
20231106,115500,617123210,19400,19410,19410,19400,22
|
|
20231106,115400,616696400,19420,19420,19420,19420,0
|
|
20231106,115300,616696400,19420,19420,19420,19420,16
|
|
20231106,115200,616385680,19430,19450,19450,19430,48
|
|
20231106,115100,615452280,19400,19400,19400,19400,0
|
|
20231106,115000,615452280,19400,19400,19400,19400,0
|
|
20231106,114900,615452280,19400,19400,19400,19400,0
|
|
20231106,114800,615452280,19400,19400,19400,19400,0
|
|
20231106,114700,615452280,19400,19400,19400,19400,0
|
|
20231106,114600,615452280,19400,19400,19400,19400,965
|
|
20231106,114500,596731280,19430,19430,19430,19430,0
|
|
20231106,114400,596731280,19430,19430,19430,19430,0
|
|
20231106,114300,596731280,19430,19430,19430,19430,0
|
|
20231106,114200,596731280,19430,19400,19430,19400,152
|
|
20231106,114100,593782420,19430,19430,19430,19430,0
|
|
20231106,114000,593782420,19430,19430,19430,19430,35
|
|
20231106,113900,593102370,19400,19400,19400,19400,4
|
|
20231106,113800,593024770,19460,19460,19460,19460,203
|
|
20231106,113700,589074390,19460,19400,19460,19400,101
|
|
20231106,113600,587114930,19420,19420,19420,19420,1
|
|
20231106,113500,587095510,19400,19400,19400,19400,0
|
|
20231106,113400,587095510,19400,19400,19400,19400,0
|
|
20231106,113300,587095510,19400,19400,19400,19400,0
|
|
20231106,113200,587095510,19400,19400,19400,19400,1
|
|
20231106,113100,587076110,19460,19400,19470,19400,486
|
|
20231106,113000,577623210,19380,19380,19380,19380,30
|
|
20231106,112900,577041810,19370,19370,19370,19370,0
|
|
20231106,112800,577041810,19370,19390,19390,19370,7
|
|
20231106,112700,576906160,19370,19370,19370,19370,106
|
|
20231106,112600,574852940,19360,19360,19360,19360,9
|
|
20231106,112500,574678700,19350,19390,19400,19350,1622
|
|
20231106,112400,543289730,19410,19420,19420,19410,35
|
|
20231106,112300,542610050,19440,19440,19440,19440,97
|
|
20231106,112200,540724370,19440,19440,19440,19440,0
|
|
20231106,112100,540724370,19440,19440,19440,19440,0
|
|
20231106,112000,540724370,19440,19460,19460,19440,26
|
|
20231106,111900,540218830,19470,19460,19470,19460,61
|
|
20231106,111800,539031750,19450,19450,19450,19450,0
|
|
20231106,111700,539031750,19450,19410,19450,19400,851
|
|
20231106,111600,522521630,19430,19430,19430,19430,0
|
|
20231106,111500,522521630,19430,19430,19430,19430,0
|
|
20231106,111400,522521630,19430,19430,19430,19430,0
|
|
20231106,111300,522521630,19430,19430,19430,19430,0
|
|
20231106,111200,522521630,19430,19430,19430,19430,446
|
|
20231106,111100,513855850,19400,19400,19400,19400,0
|
|
20231106,111000,513855850,19400,19470,19470,19400,621
|
|
20231106,110900,501797850,19480,19480,19480,19480,111
|
|
20231106,110800,499635570,19490,19490,19490,19490,0
|
|
20231106,110700,499635570,19490,19490,19490,19490,0
|
|
20231106,110600,499635570,19490,19490,19490,19490,0
|
|
20231106,110500,499635570,19490,19490,19490,19490,0
|
|
20231106,110400,499635570,19490,19490,19490,19490,0
|
|
20231106,110300,499635570,19490,19490,19490,19490,135
|
|
20231106,110200,497004420,19490,19510,19510,19490,1012
|
|
20231106,110100,477277580,19550,19560,19560,19550,52
|
|
20231106,110000,476260880,19560,19570,19570,19560,97
|
|
20231106,105900,474362700,19580,19580,19580,19580,0
|
|
20231106,105800,474362700,19580,19600,19600,19580,63
|
|
20231106,105700,473129140,19600,19600,19600,19600,0
|
|
20231106,105600,473129140,19600,19600,19600,19600,0
|
|
20231106,105500,473129140,19600,19600,19600,19600,0
|
|
20231106,105400,473129140,19600,19600,19600,19600,0
|
|
20231106,105300,473129140,19600,19600,19600,19600,0
|
|
20231106,105200,473129140,19600,19600,19600,19600,0
|
|
20231106,105100,473129140,19600,19600,19600,19600,47
|
|
20231106,105000,472207940,19600,19590,19600,19590,62
|
|
20231106,104900,470993300,19600,19600,19600,19600,66
|
|
20231106,104800,469699700,19620,19620,19620,19620,100
|
|
20231106,104700,467737700,19600,19600,19600,19600,5
|
|
20231106,104600,467639700,19600,19600,19600,19600,20
|
|
20231106,104500,467247700,19600,19600,19600,19600,1
|
|
20231106,104400,467228100,19620,19620,19620,19620,0
|
|
20231106,104300,467228100,19620,19620,19620,19620,31
|
|
20231106,104200,466619880,19620,19620,19620,19620,0
|
|
20231106,104100,466619880,19620,19620,19620,19620,21
|
|
20231106,104000,466207860,19630,19600,19630,19600,81
|
|
20231106,103900,464619810,19630,19620,19630,19620,10
|
|
20231106,103800,464423580,19620,19640,19650,19610,1459
|
|
20231106,103700,435784020,19650,19650,19650,19650,1
|
|
20231106,103600,435764370,19650,19650,19650,19650,57
|
|
20231106,103500,434644320,19660,19660,19660,19660,47
|
|
20231106,103400,433720300,19630,19650,19650,19630,18
|
|
20231106,103300,433366800,19660,19660,19660,19660,53
|
|
20231106,103200,432324820,19650,19630,19650,19630,49
|
|
20231106,103100,431362290,19630,19660,19670,19630,91
|
|
20231106,103000,429572640,19630,19630,19630,19630,0
|
|
20231106,102900,429572640,19630,19660,19670,19630,95
|
|
20231106,102800,427705290,19660,19630,19660,19630,74
|
|
20231106,102700,426251200,19640,19630,19640,19630,16
|
|
20231106,102600,425937030,19620,19620,19620,19620,42
|
|
20231106,102500,425112990,19620,19670,19670,19620,41
|
|
20231106,102400,424306570,19640,19640,19640,19640,216
|
|
20231106,102300,420064330,19640,19690,19690,19640,51
|
|
20231106,102200,419060190,19690,19690,19690,19690,31
|
|
20231106,102100,418449800,19700,19700,19700,19700,5
|
|
20231106,102000,418351300,19700,19550,19700,19550,3483
|
|
20231106,101900,350109470,19550,19540,19550,19540,51
|
|
20231106,101800,349112470,19530,19470,19530,19470,1880
|
|
20231106,101700,312454020,19470,19350,19470,19350,66
|
|
20231106,101600,311170220,19350,19350,19350,19350,3
|
|
20231106,101500,311112170,19350,19350,19350,19350,0
|
|
20231106,101400,311112170,19350,19410,19410,19350,284
|
|
20231106,101300,305600380,19390,19390,19390,19390,331
|
|
20231106,101200,299182290,19390,19390,19390,19390,37
|
|
20231106,101100,298464860,19390,19280,19390,19280,464
|
|
20231106,101000,289489450,19320,19310,19320,19270,2161
|
|
20231106,100900,247796660,19330,19330,19330,19330,53
|
|
20231106,100800,246772170,19330,19330,19330,19330,0
|
|
20231106,100700,246772170,19330,19330,19330,19330,44
|
|
20231106,100600,245921650,19340,19340,19340,19340,1
|
|
20231106,100500,245902310,19350,19350,19350,19350,83
|
|
20231106,100400,244296260,19350,19350,19350,19350,183
|
|
20231106,100300,240755210,19350,19360,19360,19350,158
|
|
20231106,100200,237696340,19350,19350,19350,19350,0
|
|
20231106,100100,237696340,19350,19350,19350,19350,0
|
|
20231106,100000,237696340,19350,19350,19350,19350,0
|
|
20231106,095900,237696340,19350,19350,19350,19350,10
|
|
20231106,095800,237502840,19350,19350,19350,19350,1
|
|
20231106,095700,237483490,19350,19380,19380,19350,35
|
|
20231106,095600,236805960,19390,19390,19390,19390,0
|
|
20231106,095500,236805960,19390,19390,19390,19390,150
|
|
20231106,095400,233897460,19400,19400,19400,19400,1
|
|
20231106,095300,233878060,19410,19410,19410,19410,0
|
|
20231106,095200,233878060,19410,19410,19410,19410,0
|
|
20231106,095100,233878060,19410,19420,19420,19410,190
|
|
20231106,095000,230188270,19420,19420,19420,19420,58
|
|
20231106,094900,229061910,19440,19440,19440,19440,0
|
|
20231106,094800,229061910,19440,19440,19440,19440,100
|
|
20231106,094700,227117910,19440,19440,19440,19440,0
|
|
20231106,094600,227117910,19440,19440,19440,19440,135
|
|
20231106,094500,224493510,19450,19450,19450,19450,73
|
|
20231106,094400,223073660,19450,19450,19450,19450,0
|
|
20231106,094300,223073660,19450,19450,19450,19450,26
|
|
20231106,094200,222567960,19460,19460,19460,19460,0
|
|
20231106,094100,222567960,19460,19460,19460,19460,0
|
|
20231106,094000,222567960,19460,19460,19460,19460,0
|
|
20231106,093900,222567960,19460,19460,19460,19460,7
|
|
20231106,093800,222431740,19450,19450,19450,19450,0
|
|
20231106,093700,222431740,19450,19450,19450,19450,0
|
|
20231106,093600,222431740,19450,19450,19450,19450,0
|
|
20231106,093500,222431740,19450,19450,19450,19450,250
|
|
20231106,093400,217569240,19450,19450,19450,19450,1
|
|
20231106,093300,217549790,19480,19470,19500,19470,13
|
|
20231106,093200,217296360,19440,19440,19440,19440,10
|
|
20231106,093100,217101960,19440,19480,19500,19440,337
|
|
20231106,093000,210532830,19480,19440,19480,19440,195
|
|
20231106,092900,206735210,19440,19440,19440,19440,235
|
|
20231106,092800,202166810,19440,19430,19440,19430,25
|
|
20231106,092700,201680860,19430,19450,19450,19430,194
|
|
20231106,092600,197911160,19450,19450,19450,19450,0
|
|
20231106,092500,197911160,19450,19460,19460,19450,14
|
|
20231106,092400,197638730,19460,19460,19460,19460,3
|
|
20231106,092300,197580350,19470,19480,19490,19430,122
|
|
20231106,092200,195203940,19420,19420,19420,19420,1
|
|
20231106,092100,195184520,19400,19440,19450,19400,401
|
|
20231106,092000,187388770,19360,19360,19360,19360,98
|
|
20231106,091900,185491490,19440,19440,19440,19440,161
|
|
20231106,091800,182361650,19440,19560,19590,19440,1510
|
|
20231106,091700,152903260,19500,19440,19500,19440,1452
|
|
20231106,091600,124606040,19440,19380,19480,19380,1355
|
|
20231106,091500,98321850,19380,19380,19380,19370,151
|
|
20231106,091400,95395870,19380,19380,19380,19380,26
|
|
20231106,091300,94891990,19380,19380,19380,19380,0
|
|
20231106,091200,94891990,19380,19340,19380,19340,257
|
|
20231106,091100,89916880,19350,19350,19350,19350,18
|
|
20231106,091000,89568580,19300,19300,19300,19300,1
|
|
20231106,090900,89549280,19380,19300,19380,19300,359
|
|
20231106,090800,82598090,19250,19300,19300,19250,87
|
|
20231106,090700,80923140,19310,19310,19310,19310,7
|
|
20231106,090600,80787970,19310,19230,19330,19230,116
|
|
20231106,090500,78546010,19310,19160,19310,19090,2523
|
|
20231106,090400,30336280,19160,19220,19220,19160,13
|
|
20231106,090300,30086540,19240,19240,19240,19230,367
|
|
20231106,090200,23025630,19250,19270,19270,19250,151
|
|
20231106,090100,20116720,19250,19240,19250,19240,401
|
|
20231106,090000,12399480,19010,19230,19230,19010,647
|