579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183600,488012560,19210,19210,19210,19210,652
|
|
20231108,183500,488012560,19210,19210,19210,19210,0
|
|
20231108,183400,488012560,19210,19210,19210,19210,0
|
|
20231108,183300,488012560,19210,19210,19210,19210,0
|
|
20231108,183200,488012560,19210,19210,19210,19210,0
|
|
20231108,183100,488012560,19210,19210,19210,19210,0
|
|
20231108,183000,488012560,19210,19210,19210,19210,0
|
|
20231108,182900,488012560,19210,19210,19210,19210,0
|
|
20231108,182800,488012560,19210,19210,19210,19210,0
|
|
20231108,182700,488012560,19210,19210,19210,19210,0
|
|
20231108,182600,488012560,19210,19210,19210,19210,0
|
|
20231108,182500,488012560,19210,19210,19210,19210,0
|
|
20231108,182400,488012560,19210,19210,19210,19210,0
|
|
20231108,182300,488012560,19210,19210,19210,19210,0
|
|
20231108,182200,488012560,19210,19210,19210,19210,0
|
|
20231108,182100,488012560,19210,19210,19210,19210,0
|
|
20231108,182000,488012560,19210,19210,19210,19210,0
|
|
20231108,181900,488012560,19210,19210,19210,19210,0
|
|
20231108,181800,488012560,19210,19210,19210,19210,0
|
|
20231108,181700,488012560,19210,19210,19210,19210,0
|
|
20231108,181600,488012560,19210,19210,19210,19210,0
|
|
20231108,181500,488012560,19210,19210,19210,19210,0
|
|
20231108,181400,488012560,19210,19210,19210,19210,0
|
|
20231108,181300,488012560,19210,19210,19210,19210,0
|
|
20231108,181200,488012560,19210,19210,19210,19210,0
|
|
20231108,181100,488012560,19210,19210,19210,19210,0
|
|
20231108,181000,488012560,19210,19210,19210,19210,0
|
|
20231108,180900,488012560,19210,19210,19210,19210,0
|
|
20231108,180800,488012560,19210,19210,19210,19210,0
|
|
20231108,180700,488012560,19210,19210,19210,19210,0
|
|
20231108,180600,488012560,19210,19210,19210,19210,652
|
|
20231108,180500,488012560,19210,19210,19210,19210,0
|
|
20231108,180400,488012560,19210,19210,19210,19210,0
|
|
20231108,180300,488012560,19210,19210,19210,19210,0
|
|
20231108,180200,488012560,19210,19210,19210,19210,0
|
|
20231108,180100,488012560,19210,19210,19210,19210,0
|
|
20231108,180000,488012560,19210,19210,19210,19210,0
|
|
20231108,175900,488012560,19210,19210,19210,19210,0
|
|
20231108,175800,488012560,19210,19210,19210,19210,0
|
|
20231108,175700,488012560,19210,19210,19210,19210,0
|
|
20231108,175600,488012560,19210,19210,19210,19210,0
|
|
20231108,175500,488012560,19210,19210,19210,19210,0
|
|
20231108,175400,488012560,19210,19210,19210,19210,0
|
|
20231108,175300,488012560,19210,19210,19210,19210,0
|
|
20231108,175200,488012560,19210,19210,19210,19210,0
|
|
20231108,175100,488012560,19210,19210,19210,19210,0
|
|
20231108,175000,488012560,19210,19210,19210,19210,0
|
|
20231108,174900,488012560,19210,19210,19210,19210,0
|
|
20231108,174800,488012560,19210,19210,19210,19210,0
|
|
20231108,174700,488012560,19210,19210,19210,19210,0
|
|
20231108,174600,488012560,19210,19210,19210,19210,0
|
|
20231108,174500,488012560,19210,19210,19210,19210,0
|
|
20231108,174400,488012560,19210,19210,19210,19210,0
|
|
20231108,174300,488012560,19210,19210,19210,19210,0
|
|
20231108,174200,488012560,19210,19210,19210,19210,0
|
|
20231108,174100,488012560,19210,19210,19210,19210,0
|
|
20231108,174000,488012560,19210,19210,19210,19210,0
|
|
20231108,173900,488012560,19210,19210,19210,19210,0
|
|
20231108,173800,488012560,19210,19210,19210,19210,0
|
|
20231108,173700,488012560,19210,19210,19210,19210,0
|
|
20231108,173600,488012560,19210,19210,19210,19210,652
|
|
20231108,173500,488012560,19210,19210,19210,19210,0
|
|
20231108,173400,488012560,19210,19210,19210,19210,0
|
|
20231108,173300,488012560,19210,19210,19210,19210,0
|
|
20231108,173200,488012560,19210,19210,19210,19210,0
|
|
20231108,173100,488012560,19210,19210,19210,19210,0
|
|
20231108,173000,488012560,19210,19210,19210,19210,0
|
|
20231108,172900,488012560,19210,19210,19210,19210,0
|
|
20231108,172800,488012560,19210,19210,19210,19210,0
|
|
20231108,172700,488012560,19210,19210,19210,19210,0
|
|
20231108,172600,488012560,19210,19210,19210,19210,0
|
|
20231108,172500,488012560,19210,19210,19210,19210,0
|
|
20231108,172400,488012560,19210,19210,19210,19210,0
|
|
20231108,172300,488012560,19210,19210,19210,19210,0
|
|
20231108,172200,488012560,19210,19210,19210,19210,0
|
|
20231108,172100,488012560,19210,19210,19210,19210,0
|
|
20231108,172000,488012560,19210,19210,19210,19210,0
|
|
20231108,171900,488012560,19210,19210,19210,19210,0
|
|
20231108,171800,488012560,19210,19210,19210,19210,0
|
|
20231108,171700,488012560,19210,19210,19210,19210,0
|
|
20231108,171600,488012560,19210,19210,19210,19210,0
|
|
20231108,171500,488012560,19210,19210,19210,19210,0
|
|
20231108,171400,488012560,19210,19210,19210,19210,0
|
|
20231108,171300,488012560,19210,19210,19210,19210,0
|
|
20231108,171200,488012560,19210,19210,19210,19210,0
|
|
20231108,171100,488012560,19210,19210,19210,19210,0
|
|
20231108,171000,488012560,19210,19210,19210,19210,0
|
|
20231108,170900,488012560,19210,19210,19210,19210,0
|
|
20231108,170800,488012560,19210,19210,19210,19210,0
|
|
20231108,170700,488012560,19210,19210,19210,19210,0
|
|
20231108,170600,488012560,19210,19210,19210,19210,652
|
|
20231108,170500,488012560,19210,19210,19210,19210,0
|
|
20231108,170400,488012560,19210,19210,19210,19210,0
|
|
20231108,170300,488012560,19210,19210,19210,19210,0
|
|
20231108,170200,488012560,19210,19210,19210,19210,0
|
|
20231108,170100,488012560,19210,19210,19210,19210,0
|
|
20231108,170000,488012560,19210,19210,19210,19210,0
|
|
20231108,165900,488012560,19210,19210,19210,19210,0
|
|
20231108,165800,488012560,19210,19210,19210,19210,0
|
|
20231108,165700,488012560,19210,19210,19210,19210,0
|
|
20231108,165600,488012560,19210,19210,19210,19210,0
|
|
20231108,165500,488012560,19210,19210,19210,19210,0
|
|
20231108,165400,488012560,19210,19210,19210,19210,0
|
|
20231108,165300,488012560,19210,19210,19210,19210,0
|
|
20231108,165200,488012560,19210,19210,19210,19210,0
|
|
20231108,165100,488012560,19210,19210,19210,19210,0
|
|
20231108,165000,488012560,19210,19210,19210,19210,0
|
|
20231108,164900,488012560,19210,19210,19210,19210,0
|
|
20231108,164800,488012560,19210,19210,19210,19210,0
|
|
20231108,164700,488012560,19210,19210,19210,19210,0
|
|
20231108,164600,488012560,19210,19210,19210,19210,0
|
|
20231108,164500,488012560,19210,19210,19210,19210,0
|
|
20231108,164400,488012560,19210,19210,19210,19210,0
|
|
20231108,164300,488012560,19210,19210,19210,19210,0
|
|
20231108,164200,488012560,19210,19210,19210,19210,0
|
|
20231108,164100,488012560,19210,19210,19210,19210,0
|
|
20231108,164000,488012560,19210,19210,19210,19210,0
|
|
20231108,163900,488012560,19210,19210,19210,19210,0
|
|
20231108,163800,488012560,19210,19210,19210,19210,0
|
|
20231108,163700,488012560,19210,19210,19210,19210,0
|
|
20231108,163600,488012560,19210,19210,19210,19210,652
|
|
20231108,163500,488012560,19210,19210,19210,19210,0
|
|
20231108,163400,488012560,19210,19210,19210,19210,0
|
|
20231108,163300,488012560,19210,19210,19210,19210,0
|
|
20231108,163200,488012560,19210,19210,19210,19210,0
|
|
20231108,163100,488012560,19210,19210,19210,19210,0
|
|
20231108,163000,488012560,19210,19210,19210,19210,0
|
|
20231108,162900,488012560,19210,19210,19210,19210,0
|
|
20231108,162800,488012560,19210,19210,19210,19210,0
|
|
20231108,162700,488012560,19210,19210,19210,19210,0
|
|
20231108,162600,488012560,19210,19210,19210,19210,0
|
|
20231108,162500,488012560,19210,19210,19210,19210,0
|
|
20231108,162400,488012560,19210,19210,19210,19210,0
|
|
20231108,162300,488012560,19210,19210,19210,19210,0
|
|
20231108,162200,488012560,19210,19210,19210,19210,0
|
|
20231108,162100,488012560,19210,19210,19210,19210,0
|
|
20231108,162000,488012560,19210,19210,19210,19210,0
|
|
20231108,161900,488012560,19210,19210,19210,19210,0
|
|
20231108,161800,488012560,19210,19210,19210,19210,0
|
|
20231108,161700,488012560,19210,19210,19210,19210,0
|
|
20231108,161600,488012560,19210,19210,19210,19210,0
|
|
20231108,161500,488012560,19210,19210,19210,19210,0
|
|
20231108,161400,488012560,19210,19210,19210,19210,0
|
|
20231108,161300,488012560,19210,19210,19210,19210,0
|
|
20231108,161200,488012560,19210,19210,19210,19210,0
|
|
20231108,161100,488012560,19210,19210,19210,19210,0
|
|
20231108,161000,488012560,19210,19210,19210,19210,0
|
|
20231108,160900,488012560,19210,19210,19210,19210,0
|
|
20231108,160800,488012560,19210,19210,19210,19210,0
|
|
20231108,160700,488012560,19210,19210,19210,19210,0
|
|
20231108,160600,488012560,19210,19210,19210,19210,652
|
|
20231108,160500,488012560,19210,19210,19210,19210,0
|
|
20231108,160400,488012560,19210,19210,19210,19210,0
|
|
20231108,160300,488012560,19210,19210,19210,19210,0
|
|
20231108,160200,488012560,19210,19210,19210,19210,0
|
|
20231108,160100,488012560,19210,19210,19210,19210,0
|
|
20231108,160000,488012560,19210,19210,19210,19210,0
|
|
20231108,155900,488012560,19210,19210,19210,19210,0
|
|
20231108,155800,488012560,19210,19210,19210,19210,0
|
|
20231108,155700,488012560,19210,19210,19210,19210,0
|
|
20231108,155600,488012560,19210,19210,19210,19210,0
|
|
20231108,155500,488012560,19210,19210,19210,19210,0
|
|
20231108,155400,488012560,19210,19210,19210,19210,0
|
|
20231108,155300,488012560,19210,19210,19210,19210,0
|
|
20231108,155200,488012560,19210,19210,19210,19210,0
|
|
20231108,155100,488012560,19210,19210,19210,19210,0
|
|
20231108,155000,488012560,19210,19210,19210,19210,0
|
|
20231108,154900,488012560,19210,19210,19210,19210,0
|
|
20231108,154800,488012560,19210,19210,19210,19210,0
|
|
20231108,154700,488012560,19210,19210,19210,19210,0
|
|
20231108,154600,488012560,19210,19210,19210,19210,0
|
|
20231108,154500,488012560,19210,19210,19210,19210,0
|
|
20231108,154400,488012560,19210,19210,19210,19210,0
|
|
20231108,154300,488012560,19210,19210,19210,19210,0
|
|
20231108,154200,488012560,19210,19210,19210,19210,0
|
|
20231108,154100,488012560,19210,19210,19210,19210,0
|
|
20231108,154000,488012560,19210,19210,19210,19210,0
|
|
20231108,153900,488012560,19210,19210,19210,19210,0
|
|
20231108,153800,488012560,19210,19210,19210,19210,0
|
|
20231108,153700,488012560,19210,19210,19210,19210,0
|
|
20231108,153600,488012560,19210,19210,19210,19210,652
|
|
20231108,153500,488012560,19210,19210,19210,19210,0
|
|
20231108,153400,488012560,19210,19210,19210,19210,0
|
|
20231108,153300,488012560,19210,19210,19210,19210,0
|
|
20231108,153200,488012560,19210,19210,19210,19210,0
|
|
20231108,153100,488012560,19210,19210,19210,19210,0
|
|
20231108,153000,488012560,19210,19210,19210,19210,652
|
|
20231108,152900,475487640,19170,19170,19170,19170,0
|
|
20231108,152800,475487640,19170,19170,19170,19170,0
|
|
20231108,152700,475487640,19170,19170,19170,19170,0
|
|
20231108,152600,475487640,19170,19170,19170,19170,0
|
|
20231108,152500,475487640,19170,19170,19170,19170,0
|
|
20231108,152400,475487640,19170,19170,19170,19170,0
|
|
20231108,152300,475487640,19170,19170,19170,19170,0
|
|
20231108,152200,475487640,19170,19170,19170,19170,0
|
|
20231108,152100,475487640,19170,19170,19170,19170,0
|
|
20231108,152000,475487640,19170,19170,19170,19170,0
|
|
20231108,151900,475487640,19170,19170,19170,19170,10
|
|
20231108,151800,475295940,19170,19180,19180,19100,199
|
|
20231108,151700,471488020,19180,19180,19180,19180,56
|
|
20231108,151600,470413940,19180,19170,19180,19170,39
|
|
20231108,151500,469666210,19120,19170,19170,19120,67
|
|
20231108,151400,468382820,19170,19150,19170,19150,78
|
|
20231108,151300,466888130,19150,19150,19150,19120,54
|
|
20231108,151200,465855540,19150,19150,19150,19150,47
|
|
20231108,151100,464955490,19150,19120,19150,19120,6
|
|
20231108,151000,464840630,19150,19150,19150,19140,55
|
|
20231108,150900,463787390,19170,19150,19170,19150,30
|
|
20231108,150800,463212690,19150,19150,19150,19150,64
|
|
20231108,150700,461987090,19150,19150,19150,19140,26
|
|
20231108,150600,461489200,19150,19150,19150,19150,39
|
|
20231108,150500,460742350,19150,19120,19150,19120,6
|
|
20231108,150400,460627490,19160,19160,19160,19160,9
|
|
20231108,150300,460455050,19120,19120,19120,19120,1
|
|
20231108,150200,460435930,19170,19170,19170,19170,0
|
|
20231108,150100,460435930,19170,19170,19170,19170,5
|
|
20231108,150000,460340080,19170,19140,19170,19120,46
|
|
20231108,145900,459459450,19130,19130,19130,19130,113
|
|
20231108,145800,457297760,19130,19130,19130,19130,0
|
|
20231108,145700,457297760,19130,19170,19180,19130,35
|
|
20231108,145600,456626850,19170,19170,19170,19160,24
|
|
20231108,145500,456166790,19120,19170,19180,19120,12
|
|
20231108,145400,455936800,19180,19150,19180,19140,116
|
|
20231108,145300,453713690,19100,19160,19160,19100,205
|
|
20231108,145200,449791830,19170,19140,19180,19140,227
|
|
20231108,145100,445440360,19140,19100,19140,19100,56
|
|
20231108,145000,444369840,19100,19100,19100,19100,1
|
|
20231108,144900,444350740,19100,19110,19110,19100,43
|
|
20231108,144800,443529090,19100,19100,19100,19100,0
|
|
20231108,144700,443529090,19100,19100,19100,19100,2
|
|
20231108,144600,443490890,19100,19100,19100,19100,20
|
|
20231108,144500,443108890,19100,19100,19100,19100,5
|
|
20231108,144400,443013390,19100,19100,19100,19100,6
|
|
20231108,144300,442898790,19100,19100,19100,19100,2
|
|
20231108,144200,442860590,19110,19100,19110,19100,25
|
|
20231108,144100,442383080,19100,19100,19100,19100,2
|
|
20231108,144000,442344880,19110,19110,19110,19110,279
|
|
20231108,143900,437013190,19110,19110,19110,19110,7
|
|
20231108,143800,436879420,19110,19110,19110,19110,1
|
|
20231108,143700,436860310,19110,19110,19110,19110,8
|
|
20231108,143600,436707430,19140,19120,19140,19120,13
|
|
20231108,143500,436458740,19110,19130,19130,19110,17
|
|
20231108,143400,436133610,19130,19130,19130,19130,1
|
|
20231108,143300,436114480,19110,19110,19110,19110,2
|
|
20231108,143200,436076260,19120,19130,19130,19120,241
|
|
20231108,143100,431468200,19130,19130,19130,19130,95
|
|
20231108,143000,429650850,19130,19130,19130,19130,0
|
|
20231108,142900,429650850,19130,19130,19130,19130,22
|
|
20231108,142800,429229990,19130,19130,19130,19130,4
|
|
20231108,142700,429153470,19140,19140,19140,19140,1
|
|
20231108,142600,429134330,19150,19150,19150,19150,37
|
|
20231108,142500,428425780,19150,19130,19150,19130,4
|
|
20231108,142400,428349240,19170,19160,19170,19160,111
|
|
20231108,142300,426221580,19150,19130,19150,19130,7
|
|
20231108,142200,426087570,19150,19140,19150,19130,14
|
|
20231108,142100,425819560,19140,19130,19140,19130,5
|
|
20231108,142000,425723900,19150,19140,19150,19140,53
|
|
20231108,141900,424709350,19130,19130,19130,19130,3
|
|
20231108,141800,424651960,19140,19140,19140,19140,20
|
|
20231108,141700,424269160,19130,19130,19140,19130,12
|
|
20231108,141600,424039590,19130,19130,19130,19130,39
|
|
20231108,141500,423293520,19120,19130,19130,19120,3
|
|
20231108,141400,423236150,19120,19120,19120,19120,1
|
|
20231108,141300,423217030,19120,19130,19130,19120,195
|
|
20231108,141200,419486700,19120,19120,19120,19120,22
|
|
20231108,141100,419066060,19110,19130,19130,19110,27
|
|
20231108,141000,418549800,19130,19110,19130,19110,30
|
|
20231108,140900,417975960,19110,19110,19110,19110,2
|
|
20231108,140800,417937740,19120,19120,19120,19120,1
|
|
20231108,140700,417918620,19110,19110,19110,19110,25
|
|
20231108,140600,417440870,19110,19110,19110,19110,20
|
|
20231108,140500,417058670,19130,19130,19130,19130,65
|
|
20231108,140400,415815220,19130,19130,19130,19130,0
|
|
20231108,140300,415815220,19130,19130,19130,19130,2
|
|
20231108,140200,415776960,19120,19120,19120,19120,0
|
|
20231108,140100,415776960,19120,19100,19120,19100,3
|
|
20231108,140000,415719640,19110,19110,19110,19100,531
|
|
20231108,135900,405577240,19120,19110,19120,19100,592
|
|
20231108,135800,394265080,19110,19110,19110,19110,3
|
|
20231108,135700,394207750,19110,19110,19110,19110,1
|
|
20231108,135600,394188640,19110,19120,19120,19110,5
|
|
20231108,135500,394093060,19140,19140,19140,19140,38
|
|
20231108,135400,393365740,19130,19120,19130,19110,64
|
|
20231108,135300,392141660,19120,19120,19120,19120,0
|
|
20231108,135200,392141660,19120,19220,19220,19120,88
|
|
20231108,135100,390451500,19220,19130,19250,19130,494
|
|
20231108,135000,380969310,19120,19120,19120,19120,23
|
|
20231108,134900,380529550,19120,19120,19120,19120,2
|
|
20231108,134800,380491310,19120,19130,19130,19120,3
|
|
20231108,134700,380433940,19130,19130,19130,19130,47
|
|
20231108,134600,379534830,19120,19110,19120,19110,59
|
|
20231108,134500,378407190,19110,19120,19120,19110,5
|
|
20231108,134400,378311630,19110,19110,19110,19110,22
|
|
20231108,134300,377891210,19110,19110,19110,19110,0
|
|
20231108,134200,377891210,19110,19100,19110,19100,6
|
|
20231108,134100,377776600,19110,19110,19110,19110,20
|
|
20231108,134000,377394400,19100,19100,19100,19100,2
|
|
20231108,133900,377356200,19100,19100,19100,19100,0
|
|
20231108,133800,377356200,19100,19100,19100,19100,6
|
|
20231108,133700,377241600,19100,19100,19100,19100,20
|
|
20231108,133600,376859600,19100,19100,19100,19100,2
|
|
20231108,133500,376821400,19100,19100,19100,19100,6
|
|
20231108,133400,376706800,19100,19110,19110,19100,3
|
|
20231108,133300,376649490,19100,19100,19100,19100,0
|
|
20231108,133200,376649490,19100,19110,19110,19100,10
|
|
20231108,133100,376458420,19100,19090,19100,19090,17
|
|
20231108,133000,376133870,19090,19090,19090,19090,2
|
|
20231108,132900,376095690,19100,19090,19100,19090,33
|
|
20231108,132800,375465590,19090,19080,19090,19080,7
|
|
20231108,132700,375332000,19080,19080,19080,19080,0
|
|
20231108,132600,375332000,19080,19080,19080,19080,4
|
|
20231108,132500,375255680,19090,19080,19090,19080,2
|
|
20231108,132400,375217510,19080,19080,19080,19080,26
|
|
20231108,132300,374721430,19080,19080,19080,19080,0
|
|
20231108,132200,374721430,19080,19080,19080,19080,3
|
|
20231108,132100,374664190,19080,19080,19080,19080,4
|
|
20231108,132000,374587870,19080,19080,19080,19080,24
|
|
20231108,131900,374129950,19080,19080,19080,19080,0
|
|
20231108,131800,374129950,19080,19080,19080,19080,2
|
|
20231108,131700,374091790,19080,19090,19090,19080,4
|
|
20231108,131600,374015460,19080,19080,19080,19080,3
|
|
20231108,131500,373958220,19090,19080,19090,19080,22
|
|
20231108,131400,373538440,19090,19080,19090,19080,93
|
|
20231108,131300,371763120,19080,19080,19080,19080,0
|
|
20231108,131200,371763120,19080,19080,19080,19080,5
|
|
20231108,131100,371667720,19090,19080,19090,19080,23
|
|
20231108,131000,371228860,19090,19100,19100,19090,64
|
|
20231108,130900,370007090,19090,19090,19090,19090,1
|
|
20231108,130800,369988000,19100,19110,19110,19100,965
|
|
20231108,130700,351547770,19110,19110,19110,19110,3
|
|
20231108,130600,351490440,19110,19110,19110,19110,23
|
|
20231108,130500,351050910,19120,19120,19120,19120,0
|
|
20231108,130400,351050910,19120,19110,19120,19110,104
|
|
20231108,130300,349063450,19110,19110,19110,19110,3
|
|
20231108,130200,349006120,19110,19110,19120,19110,24
|
|
20231108,130100,348547470,19110,19110,19110,19110,1
|
|
20231108,130000,348528360,19120,19110,19120,19110,11
|
|
20231108,125900,348318110,19110,19110,19110,19110,2
|
|
20231108,125800,348279890,19110,19110,19110,19110,20
|
|
20231108,125700,347897690,19110,19110,19110,19110,0
|
|
20231108,125600,347897690,19110,19110,19110,19110,2
|
|
20231108,125500,347859470,19110,19110,19110,19110,0
|
|
20231108,125400,347859470,19110,19110,19110,19110,1
|
|
20231108,125300,347840360,19110,19110,19110,19110,21
|
|
20231108,125200,347439050,19120,19110,19120,19110,102
|
|
20231108,125100,345489820,19110,19110,19110,19110,1
|
|
20231108,125000,345470710,19110,19110,19110,19110,1
|
|
20231108,124900,345451600,19110,19110,19110,19110,20
|
|
20231108,124800,345069400,19110,19110,19110,19110,1
|
|
20231108,124700,345050290,19110,19110,19110,19110,1
|
|
20231108,124600,345031180,19110,19110,19110,19110,8
|
|
20231108,124500,344878300,19100,19100,19100,19100,20
|
|
20231108,124400,344496300,19100,19100,19100,19100,0
|
|
20231108,124300,344496300,19100,19100,19100,19100,1
|
|
20231108,124200,344477200,19100,19100,19100,19100,2
|
|
20231108,124100,344439000,19100,19100,19100,19100,1
|
|
20231108,124000,344419900,19100,19100,19100,19100,21
|
|
20231108,123900,344018800,19100,19100,19100,19100,1
|
|
20231108,123800,343999700,19100,19100,19100,19100,1
|
|
20231108,123700,343980600,19100,19100,19100,19100,1
|
|
20231108,123600,343961500,19110,19110,19110,19110,13
|
|
20231108,123500,343713070,19110,19110,19110,19110,0
|
|
20231108,123400,343713070,19110,19110,19110,19110,2
|
|
20231108,123300,343674850,19120,19120,19120,19120,0
|
|
20231108,123200,343674850,19120,19110,19120,19110,23
|
|
20231108,123100,343235300,19120,19120,19120,19120,17
|
|
20231108,123000,342910260,19120,19120,19120,19120,1
|
|
20231108,122900,342891140,19110,19110,19110,19110,0
|
|
20231108,122800,342891140,19110,19110,19110,19110,0
|
|
20231108,122700,342891140,19110,19110,19110,19110,0
|
|
20231108,122600,342891140,19110,19110,19110,19110,3
|
|
20231108,122500,342833810,19110,19110,19110,19110,0
|
|
20231108,122400,342833810,19110,19110,19110,19110,0
|
|
20231108,122300,342833810,19110,19110,19110,19110,21
|
|
20231108,122200,342432500,19110,19110,19110,19110,2
|
|
20231108,122100,342394280,19140,19140,19140,19140,0
|
|
20231108,122000,342394280,19140,19130,19140,19100,135
|
|
20231108,121900,339812370,19130,19100,19130,19100,41
|
|
20231108,121800,339028070,19100,19100,19100,19100,0
|
|
20231108,121700,339028070,19100,19100,19100,19100,1
|
|
20231108,121600,339008970,19130,19130,19130,19130,0
|
|
20231108,121500,339008970,19130,19130,19130,19130,30
|
|
20231108,121400,338435070,19130,19130,19140,19130,24
|
|
20231108,121300,337975920,19130,19130,19130,19130,1
|
|
20231108,121200,337956790,19130,19130,19130,19130,0
|
|
20231108,121100,337956790,19130,19130,19130,19130,0
|
|
20231108,121000,337956790,19130,19130,19130,19130,0
|
|
20231108,120900,337956790,19130,19130,19130,19130,2
|
|
20231108,120800,337918530,19150,19150,19150,19150,1
|
|
20231108,120700,337899380,19150,19140,19150,19140,100
|
|
20231108,120600,335984570,19130,19100,19130,19100,178
|
|
20231108,120500,332583050,19100,19100,19100,19100,1
|
|
20231108,120400,332563950,19110,19110,19110,19110,0
|
|
20231108,120300,332563950,19110,19110,19110,19110,32
|
|
20231108,120200,331952430,19100,19100,19100,19100,2
|
|
20231108,120100,331914230,19100,19100,19100,19100,22
|
|
20231108,120000,331494030,19100,19100,19100,19100,0
|
|
20231108,115900,331494030,19100,19100,19100,19100,0
|
|
20231108,115800,331494030,19100,19100,19100,19100,0
|
|
20231108,115700,331494030,19100,19100,19100,19100,22
|
|
20231108,115600,331073830,19100,19100,19100,19100,142
|
|
20231108,115500,328361630,19110,19110,19110,19110,1
|
|
20231108,115400,328342520,19110,19110,19110,19100,40
|
|
20231108,115300,327578130,19100,19100,19100,19100,22
|
|
20231108,115200,327157930,19100,19100,19100,19100,0
|
|
20231108,115100,327157930,19100,19100,19100,19100,0
|
|
20231108,115000,327157930,19100,19100,19100,19100,0
|
|
20231108,114900,327157930,19100,19110,19110,19100,22
|
|
20231108,114800,326737530,19100,19100,19100,19100,20
|
|
20231108,114700,326355530,19100,19100,19100,19100,0
|
|
20231108,114600,326355530,19100,19100,19100,19100,0
|
|
20231108,114500,326355530,19100,19100,19100,19100,2
|
|
20231108,114400,326317330,19100,19100,19100,19100,0
|
|
20231108,114300,326317330,19100,19100,19100,19100,0
|
|
20231108,114200,326317330,19100,19100,19100,19100,0
|
|
20231108,114100,326317330,19100,19100,19120,19100,21
|
|
20231108,114000,325915970,19110,19110,19110,19110,974
|
|
20231108,113900,307302830,19110,19110,19110,19110,0
|
|
20231108,113800,307302830,19110,19110,19110,19110,0
|
|
20231108,113700,307302830,19110,19110,19110,19110,3
|
|
20231108,113600,307245500,19110,19110,19110,19110,1
|
|
20231108,113500,307226390,19130,19130,19130,19130,0
|
|
20231108,113400,307226390,19130,19130,19130,19130,7
|
|
20231108,113300,307092480,19120,19120,19120,19120,28
|
|
20231108,113200,306557120,19110,19110,19110,19110,2
|
|
20231108,113100,306518900,19110,19110,19110,19110,10
|
|
20231108,113000,306327800,19120,19120,19120,19120,0
|
|
20231108,112900,306327800,19120,19120,19120,19120,1
|
|
20231108,112800,306308680,19110,19110,19110,19110,20
|
|
20231108,112700,305926480,19110,19110,19110,19110,0
|
|
20231108,112600,305926480,19110,19110,19110,19110,0
|
|
20231108,112500,305926480,19110,19110,19110,19110,0
|
|
20231108,112400,305926480,19110,19140,19140,19110,25
|
|
20231108,112300,305448040,19140,19140,19140,19140,0
|
|
20231108,112200,305448040,19140,19140,19140,19140,21
|
|
20231108,112100,305046100,19150,19150,19150,19150,0
|
|
20231108,112000,305046100,19150,19150,19150,19140,6
|
|
20231108,111900,304931220,19140,19140,19140,19140,0
|
|
20231108,111800,304931220,19140,19140,19140,19140,0
|
|
20231108,111700,304931220,19140,19140,19140,19140,1
|
|
20231108,111600,304912080,19140,19140,19140,19140,1
|
|
20231108,111500,304892940,19140,19140,19140,19140,0
|
|
20231108,111400,304892940,19140,19140,19140,19140,0
|
|
20231108,111300,304892940,19140,19140,19140,19140,0
|
|
20231108,111200,304892940,19140,19140,19140,19140,27
|
|
20231108,111100,304376160,19110,19110,19110,19110,0
|
|
20231108,111000,304376160,19110,19110,19110,19110,0
|
|
20231108,110900,304376160,19110,19110,19110,19110,0
|
|
20231108,110800,304376160,19110,19110,19110,19110,1
|
|
20231108,110700,304357050,19120,19120,19120,19120,2
|
|
20231108,110600,304318810,19120,19120,19120,19120,0
|
|
20231108,110500,304318810,19120,19120,19120,19120,0
|
|
20231108,110400,304318810,19120,19150,19150,19120,2
|
|
20231108,110300,304280540,19170,19170,19170,19170,0
|
|
20231108,110200,304280540,19170,19170,19170,19170,0
|
|
20231108,110100,304280540,19170,19170,19170,19170,79
|
|
20231108,110000,302766110,19170,19170,19170,19170,2
|
|
20231108,105900,302727770,19150,19150,19150,19150,0
|
|
20231108,105800,302727770,19150,19150,19150,19150,0
|
|
20231108,105700,302727770,19150,19150,19150,19150,0
|
|
20231108,105600,302727770,19150,19150,19150,19150,209
|
|
20231108,105500,298725420,19120,19110,19120,19110,270
|
|
20231108,105400,293563220,19100,19100,19100,19100,0
|
|
20231108,105300,293563220,19100,19100,19100,19100,33
|
|
20231108,105200,292932920,19100,19100,19100,19100,21
|
|
20231108,105100,292531820,19100,19100,19100,19100,33
|
|
20231108,105000,291901520,19100,19090,19100,19090,210
|
|
20231108,104900,287892520,19100,19100,19100,19100,0
|
|
20231108,104800,287892520,19100,19100,19100,19100,10
|
|
20231108,104700,287701520,19090,19090,19090,19090,20
|
|
20231108,104600,287319720,19090,19090,19090,19090,0
|
|
20231108,104500,287319720,19090,19090,19090,19090,0
|
|
20231108,104400,287319720,19090,19090,19090,19090,0
|
|
20231108,104300,287319720,19090,19090,19090,19090,41
|
|
20231108,104200,286537030,19080,19080,19080,19080,0
|
|
20231108,104100,286537030,19080,19080,19080,19080,0
|
|
20231108,104000,286537030,19080,19080,19080,19080,0
|
|
20231108,103900,286537030,19080,19080,19080,19080,50
|
|
20231108,103800,285583030,19080,19080,19080,19080,23
|
|
20231108,103700,285144190,19090,19090,19090,19090,0
|
|
20231108,103600,285144190,19090,19090,19090,19090,0
|
|
20231108,103500,285144190,19090,19100,19100,19090,232
|
|
20231108,103400,280714230,19100,19100,19100,19100,40
|
|
20231108,103300,279950230,19090,19090,19090,19090,0
|
|
20231108,103200,279950230,19090,19090,19090,19090,0
|
|
20231108,103100,279950230,19090,19090,19090,19090,0
|
|
20231108,103000,279950230,19090,19090,19090,19090,0
|
|
20231108,102900,279950230,19090,19090,19090,19090,67
|
|
20231108,102800,278671200,19090,19090,19090,19090,0
|
|
20231108,102700,278671200,19090,19090,19090,19090,0
|
|
20231108,102600,278671200,19090,19100,19110,19090,935
|
|
20231108,102500,260817350,19120,19120,19120,19120,35
|
|
20231108,102400,260148150,19100,19100,19100,19100,10
|
|
20231108,102300,259957150,19100,19100,19100,19100,0
|
|
20231108,102200,259957150,19100,19150,19160,19100,3473
|
|
20231108,102100,193490190,19140,19190,19190,19140,2706
|
|
20231108,102000,141585640,19200,19200,19200,19200,1000
|
|
20231108,101900,122385640,19200,19200,19200,19200,151
|
|
20231108,101800,119486440,19200,19230,19230,19200,795
|
|
20231108,101700,104219480,19230,19240,19240,19230,49
|
|
20231108,101600,103277200,19230,19230,19230,19230,0
|
|
20231108,101500,103277200,19230,19230,19230,19230,0
|
|
20231108,101400,103277200,19230,19230,19230,19230,0
|
|
20231108,101300,103277200,19230,19230,19230,19230,0
|
|
20231108,101200,103277200,19230,19230,19230,19230,0
|
|
20231108,101100,103277200,19230,19230,19230,19230,15
|
|
20231108,101000,102988750,19260,19260,19260,19260,0
|
|
20231108,100900,102988750,19260,19260,19260,19260,0
|
|
20231108,100800,102988750,19260,19260,19260,19260,43
|
|
20231108,100700,102160570,19290,19290,19290,19290,0
|
|
20231108,100600,102160570,19290,19290,19290,19290,0
|
|
20231108,100500,102160570,19290,19290,19290,19290,0
|
|
20231108,100400,102160570,19290,19280,19290,19280,37
|
|
20231108,100300,101447200,19280,19280,19280,19280,0
|
|
20231108,100200,101447200,19280,19280,19280,19280,20
|
|
20231108,100100,101061600,19280,19280,19280,19280,0
|
|
20231108,100000,101061600,19280,19280,19280,19280,1
|
|
20231108,095900,101042320,19290,19290,19290,19290,0
|
|
20231108,095800,101042320,19290,19290,19290,19290,0
|
|
20231108,095700,101042320,19290,19290,19290,19290,4
|
|
20231108,095600,100965160,19300,19300,19300,19300,0
|
|
20231108,095500,100965160,19300,19300,19300,19300,1
|
|
20231108,095400,100945860,19300,19320,19320,19300,285
|
|
20231108,095300,95439680,19320,19320,19320,19320,65
|
|
20231108,095200,94183880,19380,19380,19380,19380,0
|
|
20231108,095100,94183880,19380,19380,19380,19380,0
|
|
20231108,095000,94183880,19380,19380,19380,19380,0
|
|
20231108,094900,94183880,19380,19380,19380,19380,0
|
|
20231108,094800,94183880,19380,19380,19380,19380,0
|
|
20231108,094700,94183880,19380,19380,19380,19380,0
|
|
20231108,094600,94183880,19380,19380,19380,19380,44
|
|
20231108,094500,93331160,19370,19370,19370,19370,11
|
|
20231108,094400,93118090,19320,19320,19320,19320,0
|
|
20231108,094300,93118090,19320,19330,19330,19320,6
|
|
20231108,094200,93002160,19320,19320,19320,19320,10
|
|
20231108,094100,92808960,19370,19380,19380,19370,146
|
|
20231108,094000,89979800,19380,19380,19380,19380,29
|
|
20231108,093900,89417780,19330,19330,19330,19330,0
|
|
20231108,093800,89417780,19330,19330,19330,19330,1
|
|
20231108,093700,89398450,19330,19390,19390,19330,138
|
|
20231108,093600,86728630,19400,19380,19400,19380,108
|
|
20231108,093500,84633590,19380,19260,19380,19260,2307
|
|
20231108,093400,40006980,19200,19240,19240,19200,350
|
|
20231108,093300,33284480,19240,19240,19240,19240,18
|
|
20231108,093200,32938160,19240,19240,19240,19240,2
|
|
20231108,093100,32899680,19230,19230,19230,19230,0
|
|
20231108,093000,32899680,19230,19230,19230,19230,0
|
|
20231108,092900,32899680,19230,19230,19230,19230,72
|
|
20231108,092800,31515120,19220,19230,19230,19220,17
|
|
20231108,092700,31188280,19230,19230,19230,19230,4
|
|
20231108,092600,31111360,19230,19230,19230,19230,0
|
|
20231108,092500,31111360,19230,19230,19230,19230,1
|
|
20231108,092400,31092130,19230,19230,19230,19230,0
|
|
20231108,092300,31092130,19230,19250,19250,19230,78
|
|
20231108,092200,29590650,19280,19280,19280,19280,0
|
|
20231108,092100,29590650,19280,19290,19290,19280,8
|
|
20231108,092000,29436400,19310,19310,19310,19310,0
|
|
20231108,091900,29436400,19310,19310,19310,19310,37
|
|
20231108,091800,28721930,19250,19250,19250,19250,50
|
|
20231108,091700,27759430,19280,19280,19280,19280,0
|
|
20231108,091600,27759430,19280,19280,19280,19280,0
|
|
20231108,091500,27759430,19280,19280,19280,19280,0
|
|
20231108,091400,27759430,19280,19270,19280,19270,116
|
|
20231108,091300,25522970,19260,19250,19260,19250,255
|
|
20231108,091200,20614120,19260,19260,19260,19260,0
|
|
20231108,091100,20614120,19260,19260,19260,19260,0
|
|
20231108,091000,20614120,19260,19260,19260,19260,1
|
|
20231108,090900,20594860,19270,19270,19270,19270,0
|
|
20231108,090800,20594860,19270,19270,19270,19270,0
|
|
20231108,090700,20594860,19270,19270,19270,19270,10
|
|
20231108,090600,20402160,19240,19240,19240,19240,287
|
|
20231108,090500,14880280,19240,19240,19240,19240,0
|
|
20231108,090400,14880280,19240,19220,19240,19220,108
|
|
20231108,090300,12802520,19210,19210,19210,19210,70
|
|
20231108,090200,11457820,19200,19200,19200,19200,209
|
|
20231108,090100,7445020,19230,19230,19230,19230,0
|
|
20231108,090000,7445020,19230,19040,19230,19040,391
|