681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201800,285671670,12100,12100,12100,12100,749
|
|
20231102,201700,285671670,12100,12100,12100,12100,0
|
|
20231102,201600,285671670,12100,12100,12100,12100,0
|
|
20231102,201500,285671670,12100,12100,12100,12100,0
|
|
20231102,201400,285671670,12100,12100,12100,12100,0
|
|
20231102,201300,285671670,12100,12100,12100,12100,0
|
|
20231102,201200,285671670,12100,12100,12100,12100,0
|
|
20231102,201100,285671670,12100,12100,12100,12100,0
|
|
20231102,201000,285671670,12100,12100,12100,12100,0
|
|
20231102,200900,285671670,12100,12100,12100,12100,0
|
|
20231102,200800,285671670,12100,12100,12100,12100,0
|
|
20231102,200700,285671670,12100,12100,12100,12100,0
|
|
20231102,200600,285671670,12100,12100,12100,12100,0
|
|
20231102,200500,285671670,12100,12100,12100,12100,0
|
|
20231102,200400,285671670,12100,12100,12100,12100,0
|
|
20231102,200300,285671670,12100,12100,12100,12100,0
|
|
20231102,200200,285671670,12100,12100,12100,12100,0
|
|
20231102,200100,285671670,12100,12100,12100,12100,0
|
|
20231102,200000,285671670,12100,12100,12100,12100,0
|
|
20231102,195900,285671670,12100,12100,12100,12100,0
|
|
20231102,195800,285671670,12100,12100,12100,12100,0
|
|
20231102,195700,285671670,12100,12100,12100,12100,0
|
|
20231102,195600,285671670,12100,12100,12100,12100,0
|
|
20231102,195500,285671670,12100,12100,12100,12100,0
|
|
20231102,195400,285671670,12100,12100,12100,12100,0
|
|
20231102,195300,285671670,12100,12100,12100,12100,0
|
|
20231102,195200,285671670,12100,12100,12100,12100,0
|
|
20231102,195100,285671670,12100,12100,12100,12100,0
|
|
20231102,195000,285671670,12100,12100,12100,12100,0
|
|
20231102,194900,285671670,12100,12100,12100,12100,0
|
|
20231102,194800,285671670,12100,12100,12100,12100,749
|
|
20231102,194700,285671670,12100,12100,12100,12100,0
|
|
20231102,194600,285671670,12100,12100,12100,12100,0
|
|
20231102,194500,285671670,12100,12100,12100,12100,0
|
|
20231102,194400,285671670,12100,12100,12100,12100,0
|
|
20231102,194300,285671670,12100,12100,12100,12100,0
|
|
20231102,194200,285671670,12100,12100,12100,12100,0
|
|
20231102,194100,285671670,12100,12100,12100,12100,0
|
|
20231102,194000,285671670,12100,12100,12100,12100,0
|
|
20231102,193900,285671670,12100,12100,12100,12100,0
|
|
20231102,193800,285671670,12100,12100,12100,12100,0
|
|
20231102,193700,285671670,12100,12100,12100,12100,0
|
|
20231102,193600,285671670,12100,12100,12100,12100,0
|
|
20231102,193500,285671670,12100,12100,12100,12100,0
|
|
20231102,193400,285671670,12100,12100,12100,12100,0
|
|
20231102,193300,285671670,12100,12100,12100,12100,0
|
|
20231102,193200,285671670,12100,12100,12100,12100,0
|
|
20231102,193100,285671670,12100,12100,12100,12100,0
|
|
20231102,193000,285671670,12100,12100,12100,12100,0
|
|
20231102,192900,285671670,12100,12100,12100,12100,0
|
|
20231102,192800,285671670,12100,12100,12100,12100,0
|
|
20231102,192700,285671670,12100,12100,12100,12100,0
|
|
20231102,192600,285671670,12100,12100,12100,12100,0
|
|
20231102,192500,285671670,12100,12100,12100,12100,0
|
|
20231102,192400,285671670,12100,12100,12100,12100,0
|
|
20231102,192300,285671670,12100,12100,12100,12100,0
|
|
20231102,192200,285671670,12100,12100,12100,12100,0
|
|
20231102,192100,285671670,12100,12100,12100,12100,0
|
|
20231102,192000,285671670,12100,12100,12100,12100,0
|
|
20231102,191900,285671670,12100,12100,12100,12100,0
|
|
20231102,191800,285671670,12100,12100,12100,12100,749
|
|
20231102,191700,285671670,12100,12100,12100,12100,0
|
|
20231102,191600,285671670,12100,12100,12100,12100,0
|
|
20231102,191500,285671670,12100,12100,12100,12100,0
|
|
20231102,191400,285671670,12100,12100,12100,12100,0
|
|
20231102,191300,285671670,12100,12100,12100,12100,0
|
|
20231102,191200,285671670,12100,12100,12100,12100,0
|
|
20231102,191100,285671670,12100,12100,12100,12100,0
|
|
20231102,191000,285671670,12100,12100,12100,12100,0
|
|
20231102,190900,285671670,12100,12100,12100,12100,0
|
|
20231102,190800,285671670,12100,12100,12100,12100,0
|
|
20231102,190700,285671670,12100,12100,12100,12100,0
|
|
20231102,190600,285671670,12100,12100,12100,12100,0
|
|
20231102,190500,285671670,12100,12100,12100,12100,0
|
|
20231102,190400,285671670,12100,12100,12100,12100,0
|
|
20231102,190300,285671670,12100,12100,12100,12100,0
|
|
20231102,190200,285671670,12100,12100,12100,12100,0
|
|
20231102,190100,285671670,12100,12100,12100,12100,0
|
|
20231102,190000,285671670,12100,12100,12100,12100,0
|
|
20231102,185900,285671670,12100,12100,12100,12100,0
|
|
20231102,185800,285671670,12100,12100,12100,12100,0
|
|
20231102,185700,285671670,12100,12100,12100,12100,0
|
|
20231102,185600,285671670,12100,12100,12100,12100,0
|
|
20231102,185500,285671670,12100,12100,12100,12100,0
|
|
20231102,185400,285671670,12100,12100,12100,12100,0
|
|
20231102,185300,285671670,12100,12100,12100,12100,0
|
|
20231102,185200,285671670,12100,12100,12100,12100,0
|
|
20231102,185100,285671670,12100,12100,12100,12100,0
|
|
20231102,185000,285671670,12100,12100,12100,12100,0
|
|
20231102,184900,285671670,12100,12100,12100,12100,0
|
|
20231102,184800,285671670,12100,12100,12100,12100,749
|
|
20231102,184700,285671670,12100,12100,12100,12100,0
|
|
20231102,184600,285671670,12100,12100,12100,12100,0
|
|
20231102,184500,285671670,12100,12100,12100,12100,0
|
|
20231102,184400,285671670,12100,12100,12100,12100,0
|
|
20231102,184300,285671670,12100,12100,12100,12100,0
|
|
20231102,184200,285671670,12100,12100,12100,12100,0
|
|
20231102,184100,285671670,12100,12100,12100,12100,0
|
|
20231102,184000,285671670,12100,12100,12100,12100,0
|
|
20231102,183900,285671670,12100,12100,12100,12100,0
|
|
20231102,183800,285671670,12100,12100,12100,12100,0
|
|
20231102,183700,285671670,12100,12100,12100,12100,0
|
|
20231102,183600,285671670,12100,12100,12100,12100,0
|
|
20231102,183500,285671670,12100,12100,12100,12100,0
|
|
20231102,183400,285671670,12100,12100,12100,12100,0
|
|
20231102,183300,285671670,12100,12100,12100,12100,0
|
|
20231102,183200,285671670,12100,12100,12100,12100,0
|
|
20231102,183100,285671670,12100,12100,12100,12100,0
|
|
20231102,183000,285671670,12100,12100,12100,12100,0
|
|
20231102,182900,285671670,12100,12100,12100,12100,0
|
|
20231102,182800,285671670,12100,12100,12100,12100,0
|
|
20231102,182700,285671670,12100,12100,12100,12100,0
|
|
20231102,182600,285671670,12100,12100,12100,12100,0
|
|
20231102,182500,285671670,12100,12100,12100,12100,0
|
|
20231102,182400,285671670,12100,12100,12100,12100,0
|
|
20231102,182300,285671670,12100,12100,12100,12100,0
|
|
20231102,182200,285671670,12100,12100,12100,12100,0
|
|
20231102,182100,285671670,12100,12100,12100,12100,0
|
|
20231102,182000,285671670,12100,12100,12100,12100,0
|
|
20231102,181900,285671670,12100,12100,12100,12100,0
|
|
20231102,181800,285671670,12100,12100,12100,12100,749
|
|
20231102,181700,285671670,12100,12100,12100,12100,0
|
|
20231102,181600,285671670,12100,12100,12100,12100,0
|
|
20231102,181500,285671670,12100,12100,12100,12100,0
|
|
20231102,181400,285671670,12100,12100,12100,12100,0
|
|
20231102,181300,285671670,12100,12100,12100,12100,0
|
|
20231102,181200,285671670,12100,12100,12100,12100,0
|
|
20231102,181100,285671670,12100,12100,12100,12100,0
|
|
20231102,181000,285671670,12100,12100,12100,12100,0
|
|
20231102,180900,285671670,12100,12100,12100,12100,0
|
|
20231102,180800,285671670,12100,12100,12100,12100,0
|
|
20231102,180700,285671670,12100,12100,12100,12100,0
|
|
20231102,180600,285671670,12100,12100,12100,12100,0
|
|
20231102,180500,285671670,12100,12100,12100,12100,0
|
|
20231102,180400,285671670,12100,12100,12100,12100,0
|
|
20231102,180300,285671670,12100,12100,12100,12100,0
|
|
20231102,180200,285671670,12100,12100,12100,12100,0
|
|
20231102,180100,285671670,12100,12100,12100,12100,0
|
|
20231102,180000,285671670,12100,12100,12100,12100,0
|
|
20231102,175900,285671670,12100,12100,12100,12100,0
|
|
20231102,175800,285671670,12100,12100,12100,12100,0
|
|
20231102,175700,285671670,12100,12100,12100,12100,0
|
|
20231102,175600,285671670,12100,12100,12100,12100,0
|
|
20231102,175500,285671670,12100,12100,12100,12100,0
|
|
20231102,175400,285671670,12100,12100,12100,12100,0
|
|
20231102,175300,285671670,12100,12100,12100,12100,0
|
|
20231102,175200,285671670,12100,12100,12100,12100,0
|
|
20231102,175100,285671670,12100,12100,12100,12100,0
|
|
20231102,175000,285671670,12100,12100,12100,12100,0
|
|
20231102,174900,285671670,12100,12100,12100,12100,0
|
|
20231102,174800,285671670,12100,12100,12100,12100,749
|
|
20231102,174700,285671670,12100,12100,12100,12100,0
|
|
20231102,174600,285671670,12100,12100,12100,12100,0
|
|
20231102,174500,285671670,12100,12100,12100,12100,0
|
|
20231102,174400,285671670,12100,12100,12100,12100,0
|
|
20231102,174300,285671670,12100,12100,12100,12100,0
|
|
20231102,174200,285671670,12100,12100,12100,12100,0
|
|
20231102,174100,285671670,12100,12100,12100,12100,0
|
|
20231102,174000,285671670,12100,12100,12100,12100,0
|
|
20231102,173900,285671670,12100,12100,12100,12100,0
|
|
20231102,173800,285671670,12100,12100,12100,12100,0
|
|
20231102,173700,285671670,12100,12100,12100,12100,0
|
|
20231102,173600,285671670,12100,12100,12100,12100,0
|
|
20231102,173500,285671670,12100,12100,12100,12100,0
|
|
20231102,173400,285671670,12100,12100,12100,12100,0
|
|
20231102,173300,285671670,12100,12100,12100,12100,0
|
|
20231102,173200,285671670,12100,12100,12100,12100,0
|
|
20231102,173100,285671670,12100,12100,12100,12100,0
|
|
20231102,173000,285671670,12100,12100,12100,12100,0
|
|
20231102,172900,285671670,12100,12100,12100,12100,0
|
|
20231102,172800,285671670,12100,12100,12100,12100,0
|
|
20231102,172700,285671670,12100,12100,12100,12100,0
|
|
20231102,172600,285671670,12100,12100,12100,12100,0
|
|
20231102,172500,285671670,12100,12100,12100,12100,0
|
|
20231102,172400,285671670,12100,12100,12100,12100,0
|
|
20231102,172300,285671670,12100,12100,12100,12100,0
|
|
20231102,172200,285671670,12100,12100,12100,12100,0
|
|
20231102,172100,285671670,12100,12100,12100,12100,0
|
|
20231102,172000,285671670,12100,12100,12100,12100,0
|
|
20231102,171900,285671670,12100,12100,12100,12100,0
|
|
20231102,171800,285671670,12100,12100,12100,12100,749
|
|
20231102,171700,285671670,12100,12100,12100,12100,0
|
|
20231102,171600,285671670,12100,12100,12100,12100,0
|
|
20231102,171500,285671670,12100,12100,12100,12100,0
|
|
20231102,171400,285671670,12100,12100,12100,12100,0
|
|
20231102,171300,285671670,12100,12100,12100,12100,0
|
|
20231102,171200,285671670,12100,12100,12100,12100,0
|
|
20231102,171100,285671670,12100,12100,12100,12100,0
|
|
20231102,171000,285671670,12100,12100,12100,12100,0
|
|
20231102,170900,285671670,12100,12100,12100,12100,0
|
|
20231102,170800,285671670,12100,12100,12100,12100,0
|
|
20231102,170700,285671670,12100,12100,12100,12100,0
|
|
20231102,170600,285671670,12100,12100,12100,12100,0
|
|
20231102,170500,285671670,12100,12100,12100,12100,0
|
|
20231102,170400,285671670,12100,12100,12100,12100,0
|
|
20231102,170300,285671670,12100,12100,12100,12100,0
|
|
20231102,170200,285671670,12100,12100,12100,12100,0
|
|
20231102,170100,285671670,12100,12100,12100,12100,0
|
|
20231102,170000,285671670,12100,12100,12100,12100,0
|
|
20231102,165900,285671670,12100,12100,12100,12100,0
|
|
20231102,165800,285671670,12100,12100,12100,12100,0
|
|
20231102,165700,285671670,12100,12100,12100,12100,0
|
|
20231102,165600,285671670,12100,12100,12100,12100,0
|
|
20231102,165500,285671670,12100,12100,12100,12100,0
|
|
20231102,165400,285671670,12100,12100,12100,12100,0
|
|
20231102,165300,285671670,12100,12100,12100,12100,0
|
|
20231102,165200,285671670,12100,12100,12100,12100,0
|
|
20231102,165100,285671670,12100,12100,12100,12100,0
|
|
20231102,165000,285671670,12100,12100,12100,12100,0
|
|
20231102,164900,285671670,12100,12100,12100,12100,0
|
|
20231102,164800,285671670,12100,12100,12100,12100,749
|
|
20231102,164700,285671670,12100,12100,12100,12100,0
|
|
20231102,164600,285671670,12100,12100,12100,12100,0
|
|
20231102,164500,285671670,12100,12100,12100,12100,0
|
|
20231102,164400,285671670,12100,12100,12100,12100,0
|
|
20231102,164300,285671670,12100,12100,12100,12100,0
|
|
20231102,164200,285671670,12100,12100,12100,12100,0
|
|
20231102,164100,285671670,12100,12100,12100,12100,0
|
|
20231102,164000,285671670,12100,12100,12100,12100,0
|
|
20231102,163900,285671670,12100,12100,12100,12100,0
|
|
20231102,163800,285671670,12100,12100,12100,12100,0
|
|
20231102,163700,285671670,12100,12100,12100,12100,0
|
|
20231102,163600,285671670,12100,12100,12100,12100,0
|
|
20231102,163500,285671670,12100,12100,12100,12100,0
|
|
20231102,163400,285671670,12100,12100,12100,12100,0
|
|
20231102,163300,285671670,12100,12100,12100,12100,0
|
|
20231102,163200,285671670,12100,12100,12100,12100,0
|
|
20231102,163100,285671670,12100,12100,12100,12100,0
|
|
20231102,163000,285671670,12100,12100,12100,12100,0
|
|
20231102,162900,285671670,12100,12100,12100,12100,0
|
|
20231102,162800,285671670,12100,12100,12100,12100,0
|
|
20231102,162700,285671670,12100,12100,12100,12100,0
|
|
20231102,162600,285671670,12100,12100,12100,12100,0
|
|
20231102,162500,285671670,12100,12100,12100,12100,0
|
|
20231102,162400,285671670,12100,12100,12100,12100,0
|
|
20231102,162300,285671670,12100,12100,12100,12100,0
|
|
20231102,162200,285671670,12100,12100,12100,12100,0
|
|
20231102,162100,285671670,12100,12100,12100,12100,0
|
|
20231102,162000,285671670,12100,12100,12100,12100,0
|
|
20231102,161900,285671670,12100,12100,12100,12100,0
|
|
20231102,161800,285671670,12100,12100,12100,12100,749
|
|
20231102,161700,285671670,12100,12100,12100,12100,0
|
|
20231102,161600,285671670,12100,12100,12100,12100,0
|
|
20231102,161500,285671670,12100,12100,12100,12100,0
|
|
20231102,161400,285671670,12100,12100,12100,12100,0
|
|
20231102,161300,285671670,12100,12100,12100,12100,0
|
|
20231102,161200,285671670,12100,12100,12100,12100,0
|
|
20231102,161100,285671670,12100,12100,12100,12100,0
|
|
20231102,161000,285671670,12100,12100,12100,12100,0
|
|
20231102,160900,285671670,12100,12100,12100,12100,0
|
|
20231102,160800,285671670,12100,12100,12100,12100,0
|
|
20231102,160700,285671670,12100,12100,12100,12100,0
|
|
20231102,160600,285671670,12100,12100,12100,12100,0
|
|
20231102,160500,285671670,12100,12100,12100,12100,0
|
|
20231102,160400,285671670,12100,12100,12100,12100,0
|
|
20231102,160300,285671670,12100,12100,12100,12100,0
|
|
20231102,160200,285671670,12100,12100,12100,12100,0
|
|
20231102,160100,285671670,12100,12100,12100,12100,0
|
|
20231102,160000,285671670,12100,12100,12100,12100,0
|
|
20231102,155900,285671670,12100,12100,12100,12100,0
|
|
20231102,155800,285671670,12100,12100,12100,12100,0
|
|
20231102,155700,285671670,12100,12100,12100,12100,0
|
|
20231102,155600,285671670,12100,12100,12100,12100,0
|
|
20231102,155500,285671670,12100,12100,12100,12100,0
|
|
20231102,155400,285671670,12100,12100,12100,12100,0
|
|
20231102,155300,285671670,12100,12100,12100,12100,0
|
|
20231102,155200,285671670,12100,12100,12100,12100,0
|
|
20231102,155100,285671670,12100,12100,12100,12100,0
|
|
20231102,155000,285671670,12100,12100,12100,12100,0
|
|
20231102,154900,285671670,12100,12100,12100,12100,0
|
|
20231102,154800,285671670,12100,12100,12100,12100,749
|
|
20231102,154700,285671670,12100,12100,12100,12100,0
|
|
20231102,154600,285671670,12100,12100,12100,12100,0
|
|
20231102,154500,285671670,12100,12100,12100,12100,0
|
|
20231102,154400,285671670,12100,12100,12100,12100,0
|
|
20231102,154300,285671670,12100,12100,12100,12100,0
|
|
20231102,154200,285671670,12100,12100,12100,12100,0
|
|
20231102,154100,285671670,12100,12100,12100,12100,0
|
|
20231102,154000,285671670,12100,12100,12100,12100,0
|
|
20231102,153900,285671670,12100,12100,12100,12100,0
|
|
20231102,153800,285671670,12100,12100,12100,12100,0
|
|
20231102,153700,285671670,12100,12100,12100,12100,0
|
|
20231102,153600,285671670,12100,12100,12100,12100,0
|
|
20231102,153500,285671670,12100,12100,12100,12100,0
|
|
20231102,153400,285671670,12100,12100,12100,12100,0
|
|
20231102,153300,285671670,12100,12100,12100,12100,0
|
|
20231102,153200,285671670,12100,12100,12100,12100,0
|
|
20231102,153100,285671670,12100,12100,12100,12100,0
|
|
20231102,153000,285671670,12100,12100,12100,12100,749
|
|
20231102,152900,276608770,12100,12100,12100,12100,0
|
|
20231102,152800,276608770,12100,12100,12100,12100,0
|
|
20231102,152700,276608770,12100,12100,12100,12100,0
|
|
20231102,152600,276608770,12100,12100,12100,12100,0
|
|
20231102,152500,276608770,12100,12100,12100,12100,0
|
|
20231102,152400,276608770,12100,12100,12100,12100,0
|
|
20231102,152300,276608770,12100,12100,12100,12100,0
|
|
20231102,152200,276608770,12100,12100,12100,12100,0
|
|
20231102,152100,276608770,12100,12100,12100,12100,0
|
|
20231102,152000,276608770,12100,12100,12100,12100,0
|
|
20231102,151900,276608770,12100,12100,12100,12100,0
|
|
20231102,151800,276608770,12100,12100,12100,12100,0
|
|
20231102,151700,276608770,12100,12100,12100,12100,12
|
|
20231102,151600,276463570,12090,12090,12090,12090,1
|
|
20231102,151500,276451480,12100,12090,12100,12090,6
|
|
20231102,151400,276378900,12080,12100,12100,12080,102
|
|
20231102,151300,275144840,12080,12090,12090,12080,15
|
|
20231102,151200,274963620,12100,12100,12100,12100,12
|
|
20231102,151100,274818420,12100,12100,12100,12100,5
|
|
20231102,151000,274757920,12100,12100,12100,12100,8
|
|
20231102,150900,274661120,12100,12100,12100,12100,0
|
|
20231102,150800,274661120,12100,12100,12100,12100,8
|
|
20231102,150700,274564320,12100,12100,12100,12090,100
|
|
20231102,150600,273354470,12090,12100,12100,12090,10
|
|
20231102,150500,273233490,12100,12100,12100,12100,213
|
|
20231102,150400,270656190,12100,12100,12100,12100,58
|
|
20231102,150300,269954390,12100,12090,12100,12090,10
|
|
20231102,150200,269833450,12090,12090,12090,12090,1
|
|
20231102,150100,269821360,12090,12090,12090,12090,4
|
|
20231102,150000,269773000,12090,12090,12090,12090,12
|
|
20231102,145900,269627920,12090,12090,12090,12090,8
|
|
20231102,145800,269531200,12090,12090,12090,12090,7
|
|
20231102,145700,269446570,12090,12090,12090,12090,17
|
|
20231102,145600,269241040,12090,12090,12090,12090,10
|
|
20231102,145500,269120140,12090,12090,12090,12090,5
|
|
20231102,145400,269059690,12090,12090,12090,12090,2
|
|
20231102,145300,269035510,12080,12080,12080,12080,1
|
|
20231102,145200,269023430,12070,12080,12080,12070,110
|
|
20231102,145100,267695680,12080,12080,12080,12070,54
|
|
20231102,145000,267043860,12080,12090,12090,12080,55
|
|
20231102,144900,266379450,12080,12090,12090,12080,10
|
|
20231102,144800,266258560,12090,12090,12090,12090,8
|
|
20231102,144700,266161840,12090,12090,12090,12090,2
|
|
20231102,144600,266137660,12090,12090,12090,12090,8
|
|
20231102,144500,266040940,12090,12090,12090,12090,109
|
|
20231102,144400,264723130,12100,12100,12100,12100,6
|
|
20231102,144300,264650530,12100,12100,12100,12100,102
|
|
20231102,144200,263416330,12100,12100,12100,12100,5
|
|
20231102,144100,263355830,12100,12100,12100,12100,5
|
|
20231102,144000,263295330,12100,12100,12100,12100,2
|
|
20231102,143900,263271130,12100,12100,12100,12100,17
|
|
20231102,143800,263065430,12100,12100,12100,12100,132
|
|
20231102,143700,261468230,12100,12100,12100,12100,200
|
|
20231102,143600,259048230,12100,12100,12100,12100,2
|
|
20231102,143500,259024030,12100,12090,12100,12090,24
|
|
20231102,143400,258733720,12100,12100,12100,12100,6
|
|
20231102,143300,258661120,12100,12090,12100,12090,4
|
|
20231102,143200,258612730,12080,12080,12080,12080,0
|
|
20231102,143100,258612730,12080,12080,12080,12080,10
|
|
20231102,143000,258491930,12080,12080,12080,12080,8
|
|
20231102,142900,258395290,12080,12080,12080,12080,1
|
|
20231102,142800,258383210,12080,12080,12080,12080,8
|
|
20231102,142700,258286570,12080,12080,12080,12080,9
|
|
20231102,142600,258177850,12080,12080,12080,12080,9
|
|
20231102,142500,258069130,12080,12080,12080,12080,8
|
|
20231102,142400,257972490,12080,12080,12080,12080,7
|
|
20231102,142300,257887930,12080,12090,12090,12080,10
|
|
20231102,142200,257767040,12090,12090,12090,12090,8
|
|
20231102,142100,257670320,12090,12090,12090,12090,0
|
|
20231102,142000,257670320,12090,12080,12090,12080,67
|
|
20231102,141900,256860870,12070,12080,12080,12070,9
|
|
20231102,141800,256752160,12080,12080,12080,12080,1
|
|
20231102,141700,256740080,12080,12080,12080,12080,8
|
|
20231102,141600,256643440,12080,12080,12080,12080,11
|
|
20231102,141500,256510560,12080,12080,12080,12080,5
|
|
20231102,141400,256450160,12080,12080,12080,12080,1
|
|
20231102,141300,256438080,12080,12080,12080,12080,7
|
|
20231102,141200,256353520,12080,12080,12080,12080,4
|
|
20231102,141100,256305200,12080,12080,12080,12080,59
|
|
20231102,141000,255592480,12080,12080,12080,12080,0
|
|
20231102,140900,255592480,12080,12060,12080,12060,13
|
|
20231102,140800,255435500,12080,12080,12080,12080,6
|
|
20231102,140700,255363020,12080,12080,12080,12080,5
|
|
20231102,140600,255302620,12080,12080,12080,12080,7
|
|
20231102,140500,255218060,12080,12080,12080,12080,5
|
|
20231102,140400,255157660,12080,12080,12080,12080,5
|
|
20231102,140300,255097260,12000,12030,12030,12000,97
|
|
20231102,140200,253933200,12090,12110,12110,12090,22
|
|
20231102,140100,253667070,12110,12110,12110,12110,21
|
|
20231102,140000,253412760,12110,12140,12140,12110,135
|
|
20231102,135900,251777640,12140,12140,12140,12140,5
|
|
20231102,135800,251716940,12140,12140,12140,12140,5
|
|
20231102,135700,251656240,12140,12140,12140,12140,4
|
|
20231102,135600,251607680,12110,12140,12140,12110,189
|
|
20231102,135500,249317730,12120,12130,12130,12120,32
|
|
20231102,135400,248929880,12140,12140,12140,12140,6
|
|
20231102,135300,248857040,12120,12140,12150,12120,72
|
|
20231102,135200,247984010,12150,12150,12150,12150,0
|
|
20231102,135100,247984010,12150,12140,12150,12140,50
|
|
20231102,135000,247376660,12140,12130,12140,12110,236
|
|
20231102,134900,244511980,12130,12130,12130,12130,2
|
|
20231102,134800,244487720,12110,12120,12120,12110,14
|
|
20231102,134700,244318170,12140,12110,12140,12110,556
|
|
20231102,134600,237571840,12120,12120,12120,12120,6
|
|
20231102,134500,237499120,12120,12130,12130,12120,17
|
|
20231102,134400,237292920,12120,12120,12120,12120,3
|
|
20231102,134300,237256560,12120,12130,12130,12120,3
|
|
20231102,134200,237220180,12120,12130,12130,12120,10
|
|
20231102,134100,237098890,12130,12130,12130,12130,0
|
|
20231102,134000,237098890,12130,12130,12130,12120,17
|
|
20231102,133900,236892730,12130,12130,12130,12130,10
|
|
20231102,133800,236771430,12140,12150,12150,12140,357
|
|
20231102,133700,232436890,12150,12140,12150,12140,187
|
|
20231102,133600,230165710,12140,12080,12140,12040,127
|
|
20231102,133500,228634500,12130,12130,12130,12130,10
|
|
20231102,133400,228513200,12120,12120,12120,12120,27
|
|
20231102,133300,228185960,12130,12120,12130,12050,16
|
|
20231102,133200,227992170,12130,12130,12130,12130,122
|
|
20231102,133100,226512310,12130,12130,12130,12120,134
|
|
20231102,133000,224887390,12140,12110,12140,12110,72
|
|
20231102,132900,224014740,12120,12040,12120,12040,2646
|
|
20231102,132800,192083530,12030,12020,12030,12020,61
|
|
20231102,132700,191350170,12020,12020,12020,12020,5
|
|
20231102,132600,191290070,12020,12020,12020,12020,0
|
|
20231102,132500,191290070,12020,12020,12020,12020,8
|
|
20231102,132400,191193910,12020,12020,12020,12020,0
|
|
20231102,132300,191193910,12020,12020,12020,12020,0
|
|
20231102,132200,191193910,12020,12020,12020,12020,6
|
|
20231102,132100,191121790,12020,12020,12020,12020,0
|
|
20231102,132000,191121790,12020,12020,12020,12020,0
|
|
20231102,131900,191121790,12020,12020,12020,12020,1
|
|
20231102,131800,191109770,12030,12030,12030,12030,173
|
|
20231102,131700,189028580,12000,12000,12000,12000,35
|
|
20231102,131600,188608580,12030,12030,12030,12030,0
|
|
20231102,131500,188608580,12030,12030,12030,12030,2
|
|
20231102,131400,188584520,12030,12030,12030,12030,0
|
|
20231102,131300,188584520,12030,12030,12030,12030,0
|
|
20231102,131200,188584520,12030,12030,12030,12030,0
|
|
20231102,131100,188584520,12030,12030,12030,12030,0
|
|
20231102,131000,188584520,12030,12030,12030,12030,9
|
|
20231102,130900,188476250,12000,12000,12000,12000,24
|
|
20231102,130800,188188250,12030,12030,12030,12030,57
|
|
20231102,130700,187502540,12040,12040,12040,12040,9
|
|
20231102,130600,187394180,12040,12040,12040,12040,0
|
|
20231102,130500,187394180,12040,12040,12040,12040,100
|
|
20231102,130400,186190180,12040,12040,12040,12040,0
|
|
20231102,130300,186190180,12040,12040,12040,12040,6
|
|
20231102,130200,186117940,12040,12040,12040,12040,0
|
|
20231102,130100,186117940,12040,12040,12040,12040,0
|
|
20231102,130000,186117940,12040,12040,12040,12040,5
|
|
20231102,125900,186057740,12040,12040,12040,12040,0
|
|
20231102,125800,186057740,12040,12040,12040,12040,0
|
|
20231102,125700,186057740,12040,12040,12040,12040,0
|
|
20231102,125600,186057740,12040,12040,12040,12040,0
|
|
20231102,125500,186057740,12040,12040,12040,12040,0
|
|
20231102,125400,186057740,12040,12040,12040,12040,84
|
|
20231102,125300,185046380,12050,12040,12050,12040,401
|
|
20231102,125200,180216900,12030,11990,12030,11990,3281
|
|
20231102,125100,140853640,11980,11980,11980,11980,176
|
|
20231102,125000,138745160,11980,11980,11980,11980,2
|
|
20231102,124900,138721200,11980,11980,11980,11980,0
|
|
20231102,124800,138721200,11980,11970,11980,11950,845
|
|
20231102,124700,128619230,11960,11960,11960,11960,0
|
|
20231102,124600,128619230,11960,11960,11960,11960,7
|
|
20231102,124500,128535510,11960,11960,11960,11960,0
|
|
20231102,124400,128535510,11960,11960,11960,11960,0
|
|
20231102,124300,128535510,11960,11960,11960,11960,60
|
|
20231102,124200,127817910,11960,11960,11960,11960,53
|
|
20231102,124100,127184030,11960,11960,11960,11960,0
|
|
20231102,124000,127184030,11960,11960,11960,11960,100
|
|
20231102,123900,125988030,11950,11950,11950,11950,0
|
|
20231102,123800,125988030,11950,11950,11950,11950,0
|
|
20231102,123700,125988030,11950,11950,11950,11950,0
|
|
20231102,123600,125988030,11950,11950,11950,11950,300
|
|
20231102,123500,122403030,11950,11950,11950,11950,0
|
|
20231102,123400,122403030,11950,11950,11950,11950,0
|
|
20231102,123300,122403030,11950,11950,11950,11950,0
|
|
20231102,123200,122403030,11950,11950,11950,11950,0
|
|
20231102,123100,122403030,11950,11950,11950,11950,1
|
|
20231102,123000,122391080,11930,11930,11930,11930,15
|
|
20231102,122900,122212130,11970,11970,11970,11970,0
|
|
20231102,122800,122212130,11970,11950,11970,11950,1943
|
|
20231102,122700,98986380,11900,11900,11900,11900,0
|
|
20231102,122600,98986380,11900,11900,11900,11900,0
|
|
20231102,122500,98986380,11900,11900,11900,11900,0
|
|
20231102,122400,98986380,11900,11900,11900,11900,0
|
|
20231102,122300,98986380,11900,11900,11900,11900,0
|
|
20231102,122200,98986380,11900,11900,11900,11900,0
|
|
20231102,122100,98986380,11900,11900,11900,11900,0
|
|
20231102,122000,98986380,11900,11900,11900,11900,2
|
|
20231102,121900,98962580,11890,11890,11890,11890,0
|
|
20231102,121800,98962580,11890,11890,11890,11890,0
|
|
20231102,121700,98962580,11890,11890,11890,11890,9
|
|
20231102,121600,98855570,11900,11900,11900,11900,0
|
|
20231102,121500,98855570,11900,11900,11900,11900,2
|
|
20231102,121400,98831770,11900,11900,11900,11900,0
|
|
20231102,121300,98831770,11900,11900,11900,11900,0
|
|
20231102,121200,98831770,11900,11900,11900,11900,0
|
|
20231102,121100,98831770,11900,11900,11900,11900,0
|
|
20231102,121000,98831770,11900,11920,11920,11900,10
|
|
20231102,120900,98712650,11950,11950,11950,11950,0
|
|
20231102,120800,98712650,11950,11950,11950,11950,0
|
|
20231102,120700,98712650,11950,11950,11950,11950,0
|
|
20231102,120600,98712650,11950,11950,11950,11950,23
|
|
20231102,120500,98437800,11960,11960,11960,11960,0
|
|
20231102,120400,98437800,11960,11960,11960,11960,0
|
|
20231102,120300,98437800,11960,11960,11960,11960,0
|
|
20231102,120200,98437800,11960,11960,11960,11960,0
|
|
20231102,120100,98437800,11960,11960,11960,11960,0
|
|
20231102,120000,98437800,11960,11960,11960,11960,0
|
|
20231102,115900,98437800,11960,11960,11960,11960,0
|
|
20231102,115800,98437800,11960,11940,11960,11940,10
|
|
20231102,115700,98318230,11930,11930,11930,11930,0
|
|
20231102,115600,98318230,11930,11930,11930,11930,0
|
|
20231102,115500,98318230,11930,11930,11930,11930,1
|
|
20231102,115400,98306300,11900,11900,11900,11900,0
|
|
20231102,115300,98306300,11900,11900,11900,11900,0
|
|
20231102,115200,98306300,11900,11900,11900,11900,0
|
|
20231102,115100,98306300,11900,11900,11900,11900,0
|
|
20231102,115000,98306300,11900,11900,11900,11900,0
|
|
20231102,114900,98306300,11900,11900,11900,11900,0
|
|
20231102,114800,98306300,11900,11900,11900,11900,0
|
|
20231102,114700,98306300,11900,11930,11930,11900,200
|
|
20231102,114600,95924650,11910,11910,11910,11910,0
|
|
20231102,114500,95924650,11910,11910,11910,11910,0
|
|
20231102,114400,95924650,11910,11910,11910,11910,0
|
|
20231102,114300,95924650,11910,11910,11910,11910,0
|
|
20231102,114200,95924650,11910,11910,11910,11900,45
|
|
20231102,114100,95389050,11920,11920,11920,11920,0
|
|
20231102,114000,95389050,11920,11920,11920,11920,0
|
|
20231102,113900,95389050,11920,11920,11920,11920,0
|
|
20231102,113800,95389050,11920,11920,11920,11920,0
|
|
20231102,113700,95389050,11920,11910,11920,11910,50
|
|
20231102,113600,94793300,11920,11920,11920,11920,50
|
|
20231102,113500,94197300,11920,11920,11920,11920,50
|
|
20231102,113400,93601300,11890,11910,11910,11890,10
|
|
20231102,113300,93482380,11890,11900,11900,11890,50
|
|
20231102,113200,92887730,11900,11900,11900,11900,0
|
|
20231102,113100,92887730,11900,11900,11900,11900,0
|
|
20231102,113000,92887730,11900,11900,11900,11900,0
|
|
20231102,112900,92887730,11900,11900,11900,11900,1
|
|
20231102,112800,92875830,11900,11900,11900,11900,0
|
|
20231102,112700,92875830,11900,11900,11900,11900,0
|
|
20231102,112600,92875830,11900,11900,11900,11900,0
|
|
20231102,112500,92875830,11900,11900,11900,11900,0
|
|
20231102,112400,92875830,11900,11900,11900,11900,0
|
|
20231102,112300,92875830,11900,11910,11910,11900,100
|
|
20231102,112200,91685780,11950,11950,11950,11950,0
|
|
20231102,112100,91685780,11950,11950,11950,11950,20
|
|
20231102,112000,91446780,11960,11960,11960,11960,0
|
|
20231102,111900,91446780,11960,11960,11960,11960,3
|
|
20231102,111800,91410900,11960,11960,11960,11960,5
|
|
20231102,111700,91351100,11960,11960,11960,11960,5
|
|
20231102,111600,91291300,11960,11960,11960,11960,1
|
|
20231102,111500,91279340,11890,11900,11900,11890,69
|
|
20231102,111400,90458290,11920,11920,11920,11920,0
|
|
20231102,111300,90458290,11920,11930,11930,11920,27
|
|
20231102,111200,90136440,11940,11940,11940,11940,1
|
|
20231102,111100,90124500,11950,11950,11950,11950,10
|
|
20231102,111000,90005000,11930,11930,11930,11930,0
|
|
20231102,110900,90005000,11930,11930,11930,11930,0
|
|
20231102,110800,90005000,11930,11930,11930,11930,10
|
|
20231102,110700,89885700,11930,11930,11930,11930,1
|
|
20231102,110600,89873770,11930,11930,11930,11930,30
|
|
20231102,110500,89515870,11930,11930,11930,11930,0
|
|
20231102,110400,89515870,11930,11930,11930,11930,0
|
|
20231102,110300,89515870,11930,11930,11930,11930,0
|
|
20231102,110200,89515870,11930,11930,11930,11930,0
|
|
20231102,110100,89515870,11930,11930,11930,11930,28
|
|
20231102,110000,89181830,11930,11930,11930,11930,0
|
|
20231102,105900,89181830,11930,11930,11930,11930,0
|
|
20231102,105800,89181830,11930,11930,11930,11930,0
|
|
20231102,105700,89181830,11930,11930,11930,11930,0
|
|
20231102,105600,89181830,11930,11930,11930,11930,2
|
|
20231102,105500,89157970,11930,11930,11930,11930,0
|
|
20231102,105400,89157970,11930,11930,11930,11930,5
|
|
20231102,105300,89098320,11930,11930,11930,11930,0
|
|
20231102,105200,89098320,11930,11940,11940,11930,50
|
|
20231102,105100,88501810,11930,11930,11930,11930,0
|
|
20231102,105000,88501810,11930,11930,11930,11930,0
|
|
20231102,104900,88501810,11930,11930,11930,11930,27
|
|
20231102,104800,88179700,11930,11930,11930,11930,20
|
|
20231102,104700,87941100,11930,11930,11930,11930,0
|
|
20231102,104600,87941100,11930,11960,11970,11930,25
|
|
20231102,104500,87642380,11960,11960,11960,11960,1
|
|
20231102,104400,87630420,11970,11970,11970,11970,0
|
|
20231102,104300,87630420,11970,11970,11970,11970,0
|
|
20231102,104200,87630420,11970,11970,11970,11970,0
|
|
20231102,104100,87630420,11970,11970,11970,11970,0
|
|
20231102,104000,87630420,11970,11970,11970,11970,0
|
|
20231102,103900,87630420,11970,11970,11970,11970,0
|
|
20231102,103800,87630420,11970,11970,11970,11970,4
|
|
20231102,103700,87582540,11970,11970,11970,11970,0
|
|
20231102,103600,87582540,11970,11970,11970,11970,102
|
|
20231102,103500,86361600,11970,11970,11970,11970,4
|
|
20231102,103400,86313720,11970,11960,11970,11960,9
|
|
20231102,103300,86206000,11970,11960,11970,11960,8
|
|
20231102,103200,86110290,11970,11970,11970,11970,0
|
|
20231102,103100,86110290,11970,11960,11970,11960,26
|
|
20231102,103000,85799120,11970,11970,11970,11970,0
|
|
20231102,102900,85799120,11970,11970,11970,11970,0
|
|
20231102,102800,85799120,11970,11970,11970,11970,0
|
|
20231102,102700,85799120,11970,11970,11970,11970,0
|
|
20231102,102600,85799120,11970,11970,11970,11970,0
|
|
20231102,102500,85799120,11970,11970,11970,11970,13
|
|
20231102,102400,85643510,11970,11970,11970,11970,42
|
|
20231102,102300,85140770,11970,11970,11970,11970,0
|
|
20231102,102200,85140770,11970,11970,11970,11970,91
|
|
20231102,102100,84051500,11970,11970,11970,11970,0
|
|
20231102,102000,84051500,11970,11970,11970,11970,0
|
|
20231102,101900,84051500,11970,11970,11970,11970,1
|
|
20231102,101800,84039530,11970,11950,11970,11950,3
|
|
20231102,101700,84003650,11970,11970,11970,11970,2
|
|
20231102,101600,83979710,11970,11970,11970,11970,0
|
|
20231102,101500,83979710,11970,11960,11970,11960,42
|
|
20231102,101400,83477270,11960,11960,11960,11960,1
|
|
20231102,101300,83465310,11970,11970,11970,11970,0
|
|
20231102,101200,83465310,11970,11970,11970,11970,0
|
|
20231102,101100,83465310,11970,11970,11970,11970,0
|
|
20231102,101000,83465310,11970,11970,11970,11970,37
|
|
20231102,100900,83022420,11970,11970,11970,11970,89
|
|
20231102,100800,81957090,11970,11970,11970,11970,1
|
|
20231102,100700,81945120,11900,11900,11900,11900,0
|
|
20231102,100600,81945120,11900,11900,11900,11900,9
|
|
20231102,100500,81838020,11860,11890,11890,11860,50
|
|
20231102,100400,81244290,11900,11900,11900,11900,137
|
|
20231102,100300,79613990,11900,11900,11900,11900,1
|
|
20231102,100200,79602090,11940,11940,11940,11940,5
|
|
20231102,100100,79542390,11940,11940,11940,11940,0
|
|
20231102,100000,79542390,11940,11940,11940,11940,0
|
|
20231102,095900,79542390,11940,11940,11940,11940,0
|
|
20231102,095800,79542390,11940,11940,11940,11940,0
|
|
20231102,095700,79542390,11940,11950,11950,11940,248
|
|
20231102,095600,76579800,11950,11950,11950,11950,10
|
|
20231102,095500,76460300,11960,11960,11960,11960,1
|
|
20231102,095400,76448340,11970,11970,11970,11970,0
|
|
20231102,095300,76448340,11970,11970,11970,11970,2
|
|
20231102,095200,76424400,11970,11960,11970,11960,78
|
|
20231102,095100,75491500,11960,11960,11960,11960,1
|
|
20231102,095000,75479540,11970,11970,11970,11970,101
|
|
20231102,094900,74270570,11950,11950,11950,11950,200
|
|
20231102,094800,71880570,11900,11900,11900,11900,0
|
|
20231102,094700,71880570,11900,11900,11900,11900,0
|
|
20231102,094600,71880570,11900,11900,11900,11900,17
|
|
20231102,094500,71678270,11900,11900,11900,11900,212
|
|
20231102,094400,69155470,11900,11900,11900,11900,100
|
|
20231102,094300,67965470,11970,11970,11970,11970,0
|
|
20231102,094200,67965470,11970,11970,11970,11970,60
|
|
20231102,094100,67247270,11970,11970,11970,11970,0
|
|
20231102,094000,67247270,11970,11950,11970,11950,500
|
|
20231102,093900,61269300,11900,11910,11910,11900,50
|
|
20231102,093800,60674170,11950,11950,11950,11950,1
|
|
20231102,093700,60662220,11910,11910,11910,11910,2
|
|
20231102,093600,60638400,11940,11940,11940,11940,0
|
|
20231102,093500,60638400,11940,11940,11940,11940,218
|
|
20231102,093400,58035480,11910,11940,11940,11910,7
|
|
20231102,093300,57952050,11910,11920,11920,11910,101
|
|
20231102,093200,56749130,11940,11940,11940,11930,4
|
|
20231102,093100,56701380,11910,11910,11910,11910,396
|
|
20231102,093000,51985020,11910,11910,11910,11910,0
|
|
20231102,092900,51985020,11910,11910,11910,11910,2
|
|
20231102,092800,51961200,11870,11870,11870,11870,0
|
|
20231102,092700,51961200,11870,11870,11870,11870,0
|
|
20231102,092600,51961200,11870,11870,11870,11870,140
|
|
20231102,092500,50299400,11880,11890,11890,11880,150
|
|
20231102,092400,48516900,11890,11890,11890,11890,50
|
|
20231102,092300,47922400,11890,11890,11890,11890,1
|
|
20231102,092200,47910510,11880,11880,11880,11880,0
|
|
20231102,092100,47910510,11880,11880,11880,11880,0
|
|
20231102,092000,47910510,11880,11880,11880,11880,100
|
|
20231102,091900,46722510,11910,11910,11910,11910,23
|
|
20231102,091800,46448580,11880,11880,11880,11880,18
|
|
20231102,091700,46234740,11910,11900,11910,11900,14
|
|
20231102,091600,46068100,11900,11900,11900,11900,125
|
|
20231102,091500,44580600,11900,11900,11900,11900,7
|
|
20231102,091400,44497300,11900,11920,11920,11900,29
|
|
20231102,091300,44151970,11980,11980,11980,11980,0
|
|
20231102,091200,44151970,11980,11920,11980,11920,2326
|
|
20231102,091100,16396220,11920,11890,11920,11890,530
|
|
20231102,091000,10084360,11890,11840,11890,11840,126
|
|
20231102,090900,8586900,11800,11800,11810,11800,65
|
|
20231102,090800,7819890,11770,11770,11770,11770,0
|
|
20231102,090700,7819890,11770,11770,11770,11770,0
|
|
20231102,090600,7819890,11770,11800,11800,11770,40
|
|
20231102,090500,7348740,11760,11870,11870,11760,46
|
|
20231102,090400,6805570,11870,11870,11870,11870,10
|
|
20231102,090300,6686870,11890,11900,11900,11890,121
|
|
20231102,090200,5247180,11900,11900,11900,11900,0
|
|
20231102,090100,5247180,11900,11890,11900,11890,20
|
|
20231102,090000,5009190,11900,11830,11900,11820,422
|