680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,201700,216244970,12240,12240,12240,12240,468
|
|
20231103,201600,216244970,12240,12240,12240,12240,0
|
|
20231103,201500,216244970,12240,12240,12240,12240,0
|
|
20231103,201400,216244970,12240,12240,12240,12240,0
|
|
20231103,201300,216244970,12240,12240,12240,12240,0
|
|
20231103,201200,216244970,12240,12240,12240,12240,0
|
|
20231103,201100,216244970,12240,12240,12240,12240,0
|
|
20231103,201000,216244970,12240,12240,12240,12240,0
|
|
20231103,200900,216244970,12240,12240,12240,12240,0
|
|
20231103,200800,216244970,12240,12240,12240,12240,0
|
|
20231103,200700,216244970,12240,12240,12240,12240,0
|
|
20231103,200600,216244970,12240,12240,12240,12240,0
|
|
20231103,200500,216244970,12240,12240,12240,12240,0
|
|
20231103,200400,216244970,12240,12240,12240,12240,0
|
|
20231103,200300,216244970,12240,12240,12240,12240,0
|
|
20231103,200200,216244970,12240,12240,12240,12240,0
|
|
20231103,200100,216244970,12240,12240,12240,12240,0
|
|
20231103,200000,216244970,12240,12240,12240,12240,0
|
|
20231103,195900,216244970,12240,12240,12240,12240,0
|
|
20231103,195800,216244970,12240,12240,12240,12240,0
|
|
20231103,195700,216244970,12240,12240,12240,12240,0
|
|
20231103,195600,216244970,12240,12240,12240,12240,0
|
|
20231103,195500,216244970,12240,12240,12240,12240,0
|
|
20231103,195400,216244970,12240,12240,12240,12240,0
|
|
20231103,195300,216244970,12240,12240,12240,12240,0
|
|
20231103,195200,216244970,12240,12240,12240,12240,0
|
|
20231103,195100,216244970,12240,12240,12240,12240,0
|
|
20231103,195000,216244970,12240,12240,12240,12240,0
|
|
20231103,194900,216244970,12240,12240,12240,12240,0
|
|
20231103,194800,216244970,12240,12240,12240,12240,0
|
|
20231103,194700,216244970,12240,12240,12240,12240,468
|
|
20231103,194600,216244970,12240,12240,12240,12240,0
|
|
20231103,194500,216244970,12240,12240,12240,12240,0
|
|
20231103,194400,216244970,12240,12240,12240,12240,0
|
|
20231103,194300,216244970,12240,12240,12240,12240,0
|
|
20231103,194200,216244970,12240,12240,12240,12240,0
|
|
20231103,194100,216244970,12240,12240,12240,12240,0
|
|
20231103,194000,216244970,12240,12240,12240,12240,0
|
|
20231103,193900,216244970,12240,12240,12240,12240,0
|
|
20231103,193800,216244970,12240,12240,12240,12240,0
|
|
20231103,193700,216244970,12240,12240,12240,12240,0
|
|
20231103,193600,216244970,12240,12240,12240,12240,0
|
|
20231103,193500,216244970,12240,12240,12240,12240,0
|
|
20231103,193400,216244970,12240,12240,12240,12240,0
|
|
20231103,193300,216244970,12240,12240,12240,12240,0
|
|
20231103,193200,216244970,12240,12240,12240,12240,0
|
|
20231103,193100,216244970,12240,12240,12240,12240,0
|
|
20231103,193000,216244970,12240,12240,12240,12240,0
|
|
20231103,192900,216244970,12240,12240,12240,12240,0
|
|
20231103,192800,216244970,12240,12240,12240,12240,0
|
|
20231103,192700,216244970,12240,12240,12240,12240,0
|
|
20231103,192600,216244970,12240,12240,12240,12240,0
|
|
20231103,192500,216244970,12240,12240,12240,12240,0
|
|
20231103,192400,216244970,12240,12240,12240,12240,0
|
|
20231103,192300,216244970,12240,12240,12240,12240,0
|
|
20231103,192200,216244970,12240,12240,12240,12240,0
|
|
20231103,192100,216244970,12240,12240,12240,12240,0
|
|
20231103,192000,216244970,12240,12240,12240,12240,0
|
|
20231103,191900,216244970,12240,12240,12240,12240,0
|
|
20231103,191800,216244970,12240,12240,12240,12240,0
|
|
20231103,191700,216244970,12240,12240,12240,12240,468
|
|
20231103,191600,216244970,12240,12240,12240,12240,0
|
|
20231103,191500,216244970,12240,12240,12240,12240,0
|
|
20231103,191400,216244970,12240,12240,12240,12240,0
|
|
20231103,191300,216244970,12240,12240,12240,12240,0
|
|
20231103,191200,216244970,12240,12240,12240,12240,0
|
|
20231103,191100,216244970,12240,12240,12240,12240,0
|
|
20231103,191000,216244970,12240,12240,12240,12240,0
|
|
20231103,190900,216244970,12240,12240,12240,12240,0
|
|
20231103,190800,216244970,12240,12240,12240,12240,0
|
|
20231103,190700,216244970,12240,12240,12240,12240,0
|
|
20231103,190600,216244970,12240,12240,12240,12240,0
|
|
20231103,190500,216244970,12240,12240,12240,12240,0
|
|
20231103,190400,216244970,12240,12240,12240,12240,0
|
|
20231103,190300,216244970,12240,12240,12240,12240,0
|
|
20231103,190200,216244970,12240,12240,12240,12240,0
|
|
20231103,190100,216244970,12240,12240,12240,12240,0
|
|
20231103,190000,216244970,12240,12240,12240,12240,0
|
|
20231103,185900,216244970,12240,12240,12240,12240,0
|
|
20231103,185800,216244970,12240,12240,12240,12240,0
|
|
20231103,185700,216244970,12240,12240,12240,12240,0
|
|
20231103,185600,216244970,12240,12240,12240,12240,0
|
|
20231103,185500,216244970,12240,12240,12240,12240,0
|
|
20231103,185400,216244970,12240,12240,12240,12240,0
|
|
20231103,185300,216244970,12240,12240,12240,12240,0
|
|
20231103,185200,216244970,12240,12240,12240,12240,0
|
|
20231103,185100,216244970,12240,12240,12240,12240,0
|
|
20231103,185000,216244970,12240,12240,12240,12240,0
|
|
20231103,184900,216244970,12240,12240,12240,12240,0
|
|
20231103,184800,216244970,12240,12240,12240,12240,0
|
|
20231103,184700,216244970,12240,12240,12240,12240,468
|
|
20231103,184600,216244970,12240,12240,12240,12240,0
|
|
20231103,184500,216244970,12240,12240,12240,12240,0
|
|
20231103,184400,216244970,12240,12240,12240,12240,0
|
|
20231103,184300,216244970,12240,12240,12240,12240,0
|
|
20231103,184200,216244970,12240,12240,12240,12240,0
|
|
20231103,184100,216244970,12240,12240,12240,12240,0
|
|
20231103,184000,216244970,12240,12240,12240,12240,0
|
|
20231103,183900,216244970,12240,12240,12240,12240,0
|
|
20231103,183800,216244970,12240,12240,12240,12240,0
|
|
20231103,183700,216244970,12240,12240,12240,12240,0
|
|
20231103,183600,216244970,12240,12240,12240,12240,0
|
|
20231103,183500,216244970,12240,12240,12240,12240,0
|
|
20231103,183400,216244970,12240,12240,12240,12240,0
|
|
20231103,183300,216244970,12240,12240,12240,12240,0
|
|
20231103,183200,216244970,12240,12240,12240,12240,0
|
|
20231103,183100,216244970,12240,12240,12240,12240,0
|
|
20231103,183000,216244970,12240,12240,12240,12240,0
|
|
20231103,182900,216244970,12240,12240,12240,12240,0
|
|
20231103,182800,216244970,12240,12240,12240,12240,0
|
|
20231103,182700,216244970,12240,12240,12240,12240,0
|
|
20231103,182600,216244970,12240,12240,12240,12240,0
|
|
20231103,182500,216244970,12240,12240,12240,12240,0
|
|
20231103,182400,216244970,12240,12240,12240,12240,0
|
|
20231103,182300,216244970,12240,12240,12240,12240,0
|
|
20231103,182200,216244970,12240,12240,12240,12240,0
|
|
20231103,182100,216244970,12240,12240,12240,12240,0
|
|
20231103,182000,216244970,12240,12240,12240,12240,0
|
|
20231103,181900,216244970,12240,12240,12240,12240,0
|
|
20231103,181800,216244970,12240,12240,12240,12240,0
|
|
20231103,181700,216244970,12240,12240,12240,12240,468
|
|
20231103,181600,216244970,12240,12240,12240,12240,0
|
|
20231103,181500,216244970,12240,12240,12240,12240,0
|
|
20231103,181400,216244970,12240,12240,12240,12240,0
|
|
20231103,181300,216244970,12240,12240,12240,12240,0
|
|
20231103,181200,216244970,12240,12240,12240,12240,0
|
|
20231103,181100,216244970,12240,12240,12240,12240,0
|
|
20231103,181000,216244970,12240,12240,12240,12240,0
|
|
20231103,180900,216244970,12240,12240,12240,12240,0
|
|
20231103,180800,216244970,12240,12240,12240,12240,0
|
|
20231103,180700,216244970,12240,12240,12240,12240,0
|
|
20231103,180600,216244970,12240,12240,12240,12240,0
|
|
20231103,180500,216244970,12240,12240,12240,12240,0
|
|
20231103,180400,216244970,12240,12240,12240,12240,0
|
|
20231103,180300,216244970,12240,12240,12240,12240,0
|
|
20231103,180200,216244970,12240,12240,12240,12240,0
|
|
20231103,180100,216244970,12240,12240,12240,12240,0
|
|
20231103,180000,216244970,12240,12240,12240,12240,0
|
|
20231103,175900,216244970,12240,12240,12240,12240,0
|
|
20231103,175800,216244970,12240,12240,12240,12240,0
|
|
20231103,175700,216244970,12240,12240,12240,12240,0
|
|
20231103,175600,216244970,12240,12240,12240,12240,0
|
|
20231103,175500,216244970,12240,12240,12240,12240,0
|
|
20231103,175400,216244970,12240,12240,12240,12240,0
|
|
20231103,175300,216244970,12240,12240,12240,12240,0
|
|
20231103,175200,216244970,12240,12240,12240,12240,0
|
|
20231103,175100,216244970,12240,12240,12240,12240,0
|
|
20231103,175000,216244970,12240,12240,12240,12240,0
|
|
20231103,174900,216244970,12240,12240,12240,12240,0
|
|
20231103,174800,216244970,12240,12240,12240,12240,0
|
|
20231103,174700,216244970,12240,12240,12240,12240,468
|
|
20231103,174600,216244970,12240,12240,12240,12240,0
|
|
20231103,174500,216244970,12240,12240,12240,12240,0
|
|
20231103,174400,216244970,12240,12240,12240,12240,0
|
|
20231103,174300,216244970,12240,12240,12240,12240,0
|
|
20231103,174200,216244970,12240,12240,12240,12240,0
|
|
20231103,174100,216244970,12240,12240,12240,12240,0
|
|
20231103,174000,216244970,12240,12240,12240,12240,0
|
|
20231103,173900,216244970,12240,12240,12240,12240,0
|
|
20231103,173800,216244970,12240,12240,12240,12240,0
|
|
20231103,173700,216244970,12240,12240,12240,12240,0
|
|
20231103,173600,216244970,12240,12240,12240,12240,0
|
|
20231103,173500,216244970,12240,12240,12240,12240,0
|
|
20231103,173400,216244970,12240,12240,12240,12240,0
|
|
20231103,173300,216244970,12240,12240,12240,12240,0
|
|
20231103,173200,216244970,12240,12240,12240,12240,0
|
|
20231103,173100,216244970,12240,12240,12240,12240,0
|
|
20231103,173000,216244970,12240,12240,12240,12240,0
|
|
20231103,172900,216244970,12240,12240,12240,12240,0
|
|
20231103,172800,216244970,12240,12240,12240,12240,0
|
|
20231103,172700,216244970,12240,12240,12240,12240,0
|
|
20231103,172600,216244970,12240,12240,12240,12240,0
|
|
20231103,172500,216244970,12240,12240,12240,12240,0
|
|
20231103,172400,216244970,12240,12240,12240,12240,0
|
|
20231103,172300,216244970,12240,12240,12240,12240,0
|
|
20231103,172200,216244970,12240,12240,12240,12240,0
|
|
20231103,172100,216244970,12240,12240,12240,12240,0
|
|
20231103,172000,216244970,12240,12240,12240,12240,0
|
|
20231103,171900,216244970,12240,12240,12240,12240,0
|
|
20231103,171800,216244970,12240,12240,12240,12240,0
|
|
20231103,171700,216244970,12240,12240,12240,12240,468
|
|
20231103,171600,216244970,12240,12240,12240,12240,0
|
|
20231103,171500,216244970,12240,12240,12240,12240,0
|
|
20231103,171400,216244970,12240,12240,12240,12240,0
|
|
20231103,171300,216244970,12240,12240,12240,12240,0
|
|
20231103,171200,216244970,12240,12240,12240,12240,0
|
|
20231103,171100,216244970,12240,12240,12240,12240,0
|
|
20231103,171000,216244970,12240,12240,12240,12240,0
|
|
20231103,170900,216244970,12240,12240,12240,12240,0
|
|
20231103,170800,216244970,12240,12240,12240,12240,0
|
|
20231103,170700,216244970,12240,12240,12240,12240,0
|
|
20231103,170600,216244970,12240,12240,12240,12240,0
|
|
20231103,170500,216244970,12240,12240,12240,12240,0
|
|
20231103,170400,216244970,12240,12240,12240,12240,0
|
|
20231103,170300,216244970,12240,12240,12240,12240,0
|
|
20231103,170200,216244970,12240,12240,12240,12240,0
|
|
20231103,170100,216244970,12240,12240,12240,12240,0
|
|
20231103,170000,216244970,12240,12240,12240,12240,0
|
|
20231103,165900,216244970,12240,12240,12240,12240,0
|
|
20231103,165800,216244970,12240,12240,12240,12240,0
|
|
20231103,165700,216244970,12240,12240,12240,12240,0
|
|
20231103,165600,216244970,12240,12240,12240,12240,0
|
|
20231103,165500,216244970,12240,12240,12240,12240,0
|
|
20231103,165400,216244970,12240,12240,12240,12240,0
|
|
20231103,165300,216244970,12240,12240,12240,12240,0
|
|
20231103,165200,216244970,12240,12240,12240,12240,0
|
|
20231103,165100,216244970,12240,12240,12240,12240,0
|
|
20231103,165000,216244970,12240,12240,12240,12240,0
|
|
20231103,164900,216244970,12240,12240,12240,12240,0
|
|
20231103,164800,216244970,12240,12240,12240,12240,0
|
|
20231103,164700,216244970,12240,12240,12240,12240,468
|
|
20231103,164600,216244970,12240,12240,12240,12240,0
|
|
20231103,164500,216244970,12240,12240,12240,12240,0
|
|
20231103,164400,216244970,12240,12240,12240,12240,0
|
|
20231103,164300,216244970,12240,12240,12240,12240,0
|
|
20231103,164200,216244970,12240,12240,12240,12240,0
|
|
20231103,164100,216244970,12240,12240,12240,12240,0
|
|
20231103,164000,216244970,12240,12240,12240,12240,0
|
|
20231103,163900,216244970,12240,12240,12240,12240,0
|
|
20231103,163800,216244970,12240,12240,12240,12240,0
|
|
20231103,163700,216244970,12240,12240,12240,12240,0
|
|
20231103,163600,216244970,12240,12240,12240,12240,0
|
|
20231103,163500,216244970,12240,12240,12240,12240,0
|
|
20231103,163400,216244970,12240,12240,12240,12240,0
|
|
20231103,163300,216244970,12240,12240,12240,12240,0
|
|
20231103,163200,216244970,12240,12240,12240,12240,0
|
|
20231103,163100,216244970,12240,12240,12240,12240,0
|
|
20231103,163000,216244970,12240,12240,12240,12240,0
|
|
20231103,162900,216244970,12240,12240,12240,12240,0
|
|
20231103,162800,216244970,12240,12240,12240,12240,0
|
|
20231103,162700,216244970,12240,12240,12240,12240,0
|
|
20231103,162600,216244970,12240,12240,12240,12240,0
|
|
20231103,162500,216244970,12240,12240,12240,12240,0
|
|
20231103,162400,216244970,12240,12240,12240,12240,0
|
|
20231103,162300,216244970,12240,12240,12240,12240,0
|
|
20231103,162200,216244970,12240,12240,12240,12240,0
|
|
20231103,162100,216244970,12240,12240,12240,12240,0
|
|
20231103,162000,216244970,12240,12240,12240,12240,0
|
|
20231103,161900,216244970,12240,12240,12240,12240,0
|
|
20231103,161800,216244970,12240,12240,12240,12240,0
|
|
20231103,161700,216244970,12240,12240,12240,12240,468
|
|
20231103,161600,216244970,12240,12240,12240,12240,0
|
|
20231103,161500,216244970,12240,12240,12240,12240,0
|
|
20231103,161400,216244970,12240,12240,12240,12240,0
|
|
20231103,161300,216244970,12240,12240,12240,12240,0
|
|
20231103,161200,216244970,12240,12240,12240,12240,0
|
|
20231103,161100,216244970,12240,12240,12240,12240,0
|
|
20231103,161000,216244970,12240,12240,12240,12240,0
|
|
20231103,160900,216244970,12240,12240,12240,12240,0
|
|
20231103,160800,216244970,12240,12240,12240,12240,0
|
|
20231103,160700,216244970,12240,12240,12240,12240,0
|
|
20231103,160600,216244970,12240,12240,12240,12240,0
|
|
20231103,160500,216244970,12240,12240,12240,12240,0
|
|
20231103,160400,216244970,12240,12240,12240,12240,0
|
|
20231103,160300,216244970,12240,12240,12240,12240,0
|
|
20231103,160200,216244970,12240,12240,12240,12240,0
|
|
20231103,160100,216244970,12240,12240,12240,12240,0
|
|
20231103,160000,216244970,12240,12240,12240,12240,0
|
|
20231103,155900,216244970,12240,12240,12240,12240,0
|
|
20231103,155800,216244970,12240,12240,12240,12240,0
|
|
20231103,155700,216244970,12240,12240,12240,12240,0
|
|
20231103,155600,216244970,12240,12240,12240,12240,0
|
|
20231103,155500,216244970,12240,12240,12240,12240,0
|
|
20231103,155400,216244970,12240,12240,12240,12240,0
|
|
20231103,155300,216244970,12240,12240,12240,12240,0
|
|
20231103,155200,216244970,12240,12240,12240,12240,0
|
|
20231103,155100,216244970,12240,12240,12240,12240,0
|
|
20231103,155000,216244970,12240,12240,12240,12240,0
|
|
20231103,154900,216244970,12240,12240,12240,12240,0
|
|
20231103,154800,216244970,12240,12240,12240,12240,0
|
|
20231103,154700,216244970,12240,12240,12240,12240,468
|
|
20231103,154600,216244970,12240,12240,12240,12240,0
|
|
20231103,154500,216244970,12240,12240,12240,12240,0
|
|
20231103,154400,216244970,12240,12240,12240,12240,0
|
|
20231103,154300,216244970,12240,12240,12240,12240,0
|
|
20231103,154200,216244970,12240,12240,12240,12240,0
|
|
20231103,154100,216244970,12240,12240,12240,12240,0
|
|
20231103,154000,216244970,12240,12240,12240,12240,0
|
|
20231103,153900,216244970,12240,12240,12240,12240,0
|
|
20231103,153800,216244970,12240,12240,12240,12240,0
|
|
20231103,153700,216244970,12240,12240,12240,12240,0
|
|
20231103,153600,216244970,12240,12240,12240,12240,0
|
|
20231103,153500,216244970,12240,12240,12240,12240,0
|
|
20231103,153400,216244970,12240,12240,12240,12240,0
|
|
20231103,153300,216244970,12240,12240,12240,12240,0
|
|
20231103,153200,216244970,12240,12240,12240,12240,0
|
|
20231103,153100,216244970,12240,12240,12240,12240,0
|
|
20231103,153000,216244970,12240,12240,12240,12240,468
|
|
20231103,152900,210516650,12240,12240,12240,12240,0
|
|
20231103,152800,210516650,12240,12240,12240,12240,0
|
|
20231103,152700,210516650,12240,12240,12240,12240,0
|
|
20231103,152600,210516650,12240,12240,12240,12240,0
|
|
20231103,152500,210516650,12240,12240,12240,12240,0
|
|
20231103,152400,210516650,12240,12240,12240,12240,0
|
|
20231103,152300,210516650,12240,12240,12240,12240,0
|
|
20231103,152200,210516650,12240,12240,12240,12240,0
|
|
20231103,152100,210516650,12240,12240,12240,12240,0
|
|
20231103,152000,210516650,12240,12240,12240,12240,0
|
|
20231103,151900,210516650,12240,12240,12240,12240,0
|
|
20231103,151800,210516650,12240,12220,12240,12220,21
|
|
20231103,151700,210260010,12220,12220,12220,12220,0
|
|
20231103,151600,210260010,12220,12220,12220,12220,4
|
|
20231103,151500,210211130,12210,12250,12250,12210,58
|
|
20231103,151400,209502630,12250,12250,12250,12250,0
|
|
20231103,151300,209502630,12250,12250,12250,12250,3
|
|
20231103,151200,209465880,12210,12210,12210,12210,0
|
|
20231103,151100,209465880,12210,12210,12210,12210,0
|
|
20231103,151000,209465880,12210,12210,12210,12210,0
|
|
20231103,150900,209465880,12210,12230,12230,12210,375
|
|
20231103,150800,204879750,12230,12250,12250,12230,21
|
|
20231103,150700,204622660,12250,12250,12250,12250,58
|
|
20231103,150600,203912160,12250,12250,12250,12250,1
|
|
20231103,150500,203899910,12250,12250,12250,12250,20
|
|
20231103,150400,203654910,12240,12240,12240,12240,3
|
|
20231103,150300,203618190,12240,12240,12240,12240,1
|
|
20231103,150200,203605950,12240,12240,12240,12240,30
|
|
20231103,150100,203238750,12230,12230,12230,12230,0
|
|
20231103,150000,203238750,12230,12230,12230,12230,2
|
|
20231103,145900,203214290,12230,12230,12230,12230,0
|
|
20231103,145800,203214290,12230,12230,12230,12230,0
|
|
20231103,145700,203214290,12230,12230,12230,12230,0
|
|
20231103,145600,203214290,12230,12230,12230,12230,0
|
|
20231103,145500,203214290,12230,12230,12230,12230,0
|
|
20231103,145400,203214290,12230,12230,12230,12230,1
|
|
20231103,145300,203202060,12230,12240,12240,12230,174
|
|
20231103,145200,201073750,12240,12240,12240,12240,0
|
|
20231103,145100,201073750,12240,12240,12240,12240,0
|
|
20231103,145000,201073750,12240,12240,12240,12240,0
|
|
20231103,144900,201073750,12240,12240,12240,12240,0
|
|
20231103,144800,201073750,12240,12240,12240,12240,10
|
|
20231103,144700,200951350,12250,12250,12250,12250,0
|
|
20231103,144600,200951350,12250,12250,12250,12250,35
|
|
20231103,144500,200522600,12280,12280,12280,12280,0
|
|
20231103,144400,200522600,12280,12280,12280,12280,0
|
|
20231103,144300,200522600,12280,12280,12280,12280,75
|
|
20231103,144200,199601600,12280,12280,12280,12280,2
|
|
20231103,144100,199577040,12280,12290,12290,12280,101
|
|
20231103,144000,198335760,12280,12280,12280,12280,22
|
|
20231103,143900,198065600,12260,12260,12260,12260,0
|
|
20231103,143800,198065600,12260,12260,12260,12260,1
|
|
20231103,143700,198053340,12280,12280,12280,12280,1
|
|
20231103,143600,198041060,12290,12290,12290,12290,0
|
|
20231103,143500,198041060,12290,12290,12290,12290,0
|
|
20231103,143400,198041060,12290,12290,12290,12290,0
|
|
20231103,143300,198041060,12290,12290,12290,12290,0
|
|
20231103,143200,198041060,12290,12290,12290,12290,0
|
|
20231103,143100,198041060,12290,12280,12290,12280,188
|
|
20231103,143000,195732030,12290,12290,12290,12290,0
|
|
20231103,142900,195732030,12290,12290,12290,12290,0
|
|
20231103,142800,195732030,12290,12290,12290,12290,0
|
|
20231103,142700,195732030,12290,12290,12290,12290,2
|
|
20231103,142600,195707450,12290,12290,12290,12290,1
|
|
20231103,142500,195695160,12270,12270,12270,12270,0
|
|
20231103,142400,195695160,12270,12270,12270,12270,0
|
|
20231103,142300,195695160,12270,12270,12270,12270,0
|
|
20231103,142200,195695160,12270,12270,12270,12270,0
|
|
20231103,142100,195695160,12270,12270,12270,12270,111
|
|
20231103,142000,194333190,12270,12270,12270,12270,0
|
|
20231103,141900,194333190,12270,12270,12270,12270,0
|
|
20231103,141800,194333190,12270,12270,12270,12270,16
|
|
20231103,141700,194136870,12250,12250,12250,12250,0
|
|
20231103,141600,194136870,12250,12250,12250,12250,273
|
|
20231103,141500,190792620,12250,12250,12250,12250,664
|
|
20231103,141400,182658620,12240,12240,12240,12240,0
|
|
20231103,141300,182658620,12240,12240,12240,12240,0
|
|
20231103,141200,182658620,12240,12240,12240,12240,0
|
|
20231103,141100,182658620,12240,12240,12240,12240,0
|
|
20231103,141000,182658620,12240,12240,12240,12240,0
|
|
20231103,140900,182658620,12240,12240,12240,12240,0
|
|
20231103,140800,182658620,12240,12240,12240,12240,3
|
|
20231103,140700,182621900,12240,12260,12260,12240,122
|
|
20231103,140600,181127560,12250,12250,12250,12250,0
|
|
20231103,140500,181127560,12250,12250,12250,12250,3
|
|
20231103,140400,181090810,12250,12250,12250,12250,0
|
|
20231103,140300,181090810,12250,12250,12250,12250,0
|
|
20231103,140200,181090810,12250,12250,12250,12250,0
|
|
20231103,140100,181090810,12250,12250,12250,12250,0
|
|
20231103,140000,181090810,12250,12250,12250,12250,0
|
|
20231103,135900,181090810,12250,12250,12250,12250,3
|
|
20231103,135800,181054060,12240,12240,12240,12240,501
|
|
20231103,135700,174921820,12210,12210,12210,12210,0
|
|
20231103,135600,174921820,12210,12210,12210,12210,0
|
|
20231103,135500,174921820,12210,12210,12210,12210,0
|
|
20231103,135400,174921820,12210,12210,12210,12210,5
|
|
20231103,135300,174860770,12210,12210,12210,12210,0
|
|
20231103,135200,174860770,12210,12210,12210,12210,0
|
|
20231103,135100,174860770,12210,12210,12210,12210,0
|
|
20231103,135000,174860770,12210,12210,12210,12210,0
|
|
20231103,134900,174860770,12210,12210,12210,12210,10
|
|
20231103,134800,174738670,12210,12210,12210,12210,0
|
|
20231103,134700,174738670,12210,12210,12210,12210,0
|
|
20231103,134600,174738670,12210,12230,12240,12210,112
|
|
20231103,134500,173370120,12240,12240,12240,12240,0
|
|
20231103,134400,173370120,12240,12240,12240,12240,0
|
|
20231103,134300,173370120,12240,12240,12240,12240,11
|
|
20231103,134200,173235480,12260,12260,12260,12260,0
|
|
20231103,134100,173235480,12260,12260,12260,12260,2
|
|
20231103,134000,173210960,12270,12270,12270,12270,0
|
|
20231103,133900,173210960,12270,12270,12270,12270,0
|
|
20231103,133800,173210960,12270,12270,12270,12270,104
|
|
20231103,133700,171934880,12270,12270,12270,12270,0
|
|
20231103,133600,171934880,12270,12270,12270,12270,0
|
|
20231103,133500,171934880,12270,12270,12270,12270,0
|
|
20231103,133400,171934880,12270,12270,12270,12270,0
|
|
20231103,133300,171934880,12270,12270,12270,12270,0
|
|
20231103,133200,171934880,12270,12260,12270,12260,6
|
|
20231103,133100,171861280,12260,12260,12260,12260,0
|
|
20231103,133000,171861280,12260,12250,12260,12250,167
|
|
20231103,132900,169813870,12230,12230,12230,12230,0
|
|
20231103,132800,169813870,12230,12230,12230,12230,0
|
|
20231103,132700,169813870,12230,12230,12230,12230,0
|
|
20231103,132600,169813870,12230,12230,12230,12230,0
|
|
20231103,132500,169813870,12230,12230,12230,12230,0
|
|
20231103,132400,169813870,12230,12230,12230,12230,0
|
|
20231103,132300,169813870,12230,12230,12230,12230,195
|
|
20231103,132200,167429020,12230,12230,12230,12230,193
|
|
20231103,132100,165068630,12230,12230,12230,12230,100
|
|
20231103,132000,163845630,12210,12220,12220,12210,48
|
|
20231103,131900,163259450,12230,12230,12230,12230,0
|
|
20231103,131800,163259450,12230,12240,12240,12230,3
|
|
20231103,131700,163222750,12240,12240,12240,12240,15
|
|
20231103,131600,163039150,12240,12270,12270,12240,351
|
|
20231103,131500,158733250,12280,12290,12290,12280,56
|
|
20231103,131400,158045530,12290,12300,12300,12290,20
|
|
20231103,131300,157799630,12320,12320,12320,12320,0
|
|
20231103,131200,157799630,12320,12300,12320,12300,10
|
|
20231103,131100,157676540,12300,12300,12300,12300,0
|
|
20231103,131000,157676540,12300,12300,12300,12300,5
|
|
20231103,130900,157615040,12290,12290,12290,12290,0
|
|
20231103,130800,157615040,12290,12290,12290,12290,0
|
|
20231103,130700,157615040,12290,12290,12290,12290,2
|
|
20231103,130600,157590460,12290,12290,12290,12290,0
|
|
20231103,130500,157590460,12290,12290,12290,12290,0
|
|
20231103,130400,157590460,12290,12290,12290,12290,0
|
|
20231103,130300,157590460,12290,12290,12290,12290,0
|
|
20231103,130200,157590460,12290,12290,12290,12290,0
|
|
20231103,130100,157590460,12290,12290,12290,12290,0
|
|
20231103,130000,157590460,12290,12290,12290,12290,13
|
|
20231103,125900,157430690,12300,12300,12300,12300,0
|
|
20231103,125800,157430690,12300,12300,12300,12300,58
|
|
20231103,125700,156717290,12300,12300,12300,12300,1
|
|
20231103,125600,156704990,12300,12300,12300,12300,1
|
|
20231103,125500,156692690,12320,12310,12320,12310,22
|
|
20231103,125400,156421690,12330,12330,12330,12330,0
|
|
20231103,125300,156421690,12330,12310,12330,12310,20
|
|
20231103,125200,156175250,12280,12310,12320,12280,100
|
|
20231103,125100,154945260,12310,12310,12310,12310,8
|
|
20231103,125000,154846780,12310,12320,12320,12310,101
|
|
20231103,124900,153602470,12320,12320,12320,12320,1
|
|
20231103,124800,153590150,12320,12320,12320,12320,2
|
|
20231103,124700,153565510,12300,12300,12300,12300,4
|
|
20231103,124600,153516310,12310,12310,12310,12310,0
|
|
20231103,124500,153516310,12310,12310,12310,12310,0
|
|
20231103,124400,153516310,12310,12310,12310,12310,33
|
|
20231103,124300,153110080,12310,12310,12310,12310,0
|
|
20231103,124200,153110080,12310,12310,12310,12310,0
|
|
20231103,124100,153110080,12310,12310,12310,12310,5
|
|
20231103,124000,153048530,12310,12310,12310,12310,0
|
|
20231103,123900,153048530,12310,12310,12310,12310,0
|
|
20231103,123800,153048530,12310,12300,12310,12300,3
|
|
20231103,123700,153011620,12270,12270,12270,12270,71
|
|
20231103,123600,152140450,12270,12270,12270,12270,0
|
|
20231103,123500,152140450,12270,12270,12270,12270,0
|
|
20231103,123400,152140450,12270,12260,12270,12260,51
|
|
20231103,123300,151514720,12260,12260,12260,12260,1
|
|
20231103,123200,151502460,12260,12260,12260,12260,0
|
|
20231103,123100,151502460,12260,12260,12260,12260,0
|
|
20231103,123000,151502460,12260,12260,12260,12260,0
|
|
20231103,122900,151502460,12260,12260,12260,12260,1
|
|
20231103,122800,151490200,12260,12260,12260,12260,0
|
|
20231103,122700,151490200,12260,12260,12260,12260,0
|
|
20231103,122600,151490200,12260,12260,12260,12260,0
|
|
20231103,122500,151490200,12260,12260,12260,12260,118
|
|
20231103,122400,150043520,12250,12250,12250,12250,13
|
|
20231103,122300,149884270,12240,12230,12240,12230,561
|
|
20231103,122200,143017660,12220,12220,12220,12220,0
|
|
20231103,122100,143017660,12220,12220,12220,12220,0
|
|
20231103,122000,143017660,12220,12220,12220,12220,0
|
|
20231103,121900,143017660,12220,12230,12230,12220,37
|
|
20231103,121800,142565250,12230,12230,12230,12230,0
|
|
20231103,121700,142565250,12230,12230,12230,12230,0
|
|
20231103,121600,142565250,12230,12230,12230,12230,0
|
|
20231103,121500,142565250,12230,12230,12230,12230,9
|
|
20231103,121400,142455180,12240,12240,12240,12240,5
|
|
20231103,121300,142393980,12240,12240,12240,12240,1
|
|
20231103,121200,142381740,12250,12250,12250,12250,0
|
|
20231103,121100,142381740,12250,12250,12250,12250,0
|
|
20231103,121000,142381740,12250,12250,12250,12250,0
|
|
20231103,120900,142381740,12250,12250,12250,12250,0
|
|
20231103,120800,142381740,12250,12250,12250,12250,0
|
|
20231103,120700,142381740,12250,12250,12250,12250,0
|
|
20231103,120600,142381740,12250,12250,12250,12250,0
|
|
20231103,120500,142381740,12250,12250,12250,12250,0
|
|
20231103,120400,142381740,12250,12250,12250,12250,0
|
|
20231103,120300,142381740,12250,12250,12250,12250,0
|
|
20231103,120200,142381740,12250,12250,12250,12250,5
|
|
20231103,120100,142320490,12250,12250,12250,12250,0
|
|
20231103,120000,142320490,12250,12250,12250,12250,0
|
|
20231103,115900,142320490,12250,12250,12250,12250,0
|
|
20231103,115800,142320490,12250,12250,12250,12250,1
|
|
20231103,115700,142308240,12250,12250,12250,12250,0
|
|
20231103,115600,142308240,12250,12250,12250,12250,0
|
|
20231103,115500,142308240,12250,12250,12250,12250,0
|
|
20231103,115400,142308240,12250,12250,12250,12250,60
|
|
20231103,115300,141573240,12240,12240,12240,12240,0
|
|
20231103,115200,141573240,12240,12250,12250,12240,22
|
|
20231103,115100,141303860,12270,12270,12270,12270,24
|
|
20231103,115000,141009380,12230,12230,12230,12230,0
|
|
20231103,114900,141009380,12230,12240,12240,12230,98
|
|
20231103,114800,139809980,12240,12240,12240,12240,15
|
|
20231103,114700,139626380,12270,12270,12270,12270,0
|
|
20231103,114600,139626380,12270,12270,12270,12270,0
|
|
20231103,114500,139626380,12270,12270,12270,12270,120
|
|
20231103,114400,138153980,12290,12290,12290,12290,0
|
|
20231103,114300,138153980,12290,12290,12290,12290,1
|
|
20231103,114200,138141690,12300,12300,12300,12300,7
|
|
20231103,114100,138055590,12330,12330,12330,12330,0
|
|
20231103,114000,138055590,12330,12320,12330,12290,212
|
|
20231103,113900,135442060,12300,12300,12300,12300,40
|
|
20231103,113800,134950060,12320,12320,12320,12320,0
|
|
20231103,113700,134950060,12320,12320,12320,12320,67
|
|
20231103,113600,134124620,12320,12320,12320,12320,18
|
|
20231103,113500,133902860,12320,12290,12320,12290,518
|
|
20231103,113400,127532410,12290,12240,12290,12240,1747
|
|
20231103,113300,106126480,12240,12230,12240,12230,208
|
|
20231103,113200,103581580,12230,12230,12230,12230,1
|
|
20231103,113100,103569350,12230,12230,12230,12200,13
|
|
20231103,113000,103410390,12230,12210,12230,12210,200
|
|
20231103,112900,100967620,12210,12210,12210,12210,8
|
|
20231103,112800,100869940,12210,12210,12210,12210,0
|
|
20231103,112700,100869940,12210,12210,12210,12210,0
|
|
20231103,112600,100869940,12210,12210,12210,12210,55
|
|
20231103,112500,100198390,12210,12210,12210,12210,3
|
|
20231103,112400,100161760,12200,12200,12200,12200,0
|
|
20231103,112300,100161760,12200,12200,12200,12200,0
|
|
20231103,112200,100161760,12200,12200,12200,12200,102
|
|
20231103,112100,98917360,12200,12200,12200,12200,382
|
|
20231103,112000,94256960,12200,12200,12200,12200,0
|
|
20231103,111900,94256960,12200,12200,12200,12200,22
|
|
20231103,111800,93988560,12200,12200,12200,12200,6
|
|
20231103,111700,93915360,12200,12200,12200,12200,0
|
|
20231103,111600,93915360,12200,12200,12200,12200,0
|
|
20231103,111500,93915360,12200,12200,12200,12200,116
|
|
20231103,111400,92500160,12190,12180,12190,12180,113
|
|
20231103,111300,91122820,12180,12130,12180,12130,1235
|
|
20231103,111200,76123310,12130,12130,12130,12130,0
|
|
20231103,111100,76123310,12130,12130,12130,12130,0
|
|
20231103,111000,76123310,12130,12130,12130,12130,0
|
|
20231103,110900,76123310,12130,12130,12130,12130,0
|
|
20231103,110800,76123310,12130,12130,12130,12130,0
|
|
20231103,110700,76123310,12130,12130,12130,12130,0
|
|
20231103,110600,76123310,12130,12130,12130,12130,0
|
|
20231103,110500,76123310,12130,12130,12130,12130,5
|
|
20231103,110400,76062660,12120,12120,12120,12120,0
|
|
20231103,110300,76062660,12120,12120,12120,12120,0
|
|
20231103,110200,76062660,12120,12130,12130,12120,101
|
|
20231103,110100,74838270,12130,12130,12130,12130,1
|
|
20231103,110000,74826140,12130,12130,12130,12130,0
|
|
20231103,105900,74826140,12130,12130,12130,12130,0
|
|
20231103,105800,74826140,12130,12130,12130,12130,18
|
|
20231103,105700,74607800,12130,12130,12130,12130,1
|
|
20231103,105600,74595670,12130,12130,12130,12130,0
|
|
20231103,105500,74595670,12130,12130,12130,12130,2
|
|
20231103,105400,74571410,12140,12140,12140,12140,2
|
|
20231103,105300,74547130,12130,12130,12130,12130,1
|
|
20231103,105200,74535000,12140,12140,12140,12140,6
|
|
20231103,105100,74462160,12140,12140,12140,12140,10
|
|
20231103,105000,74340760,12140,12140,12140,12140,0
|
|
20231103,104900,74340760,12140,12140,12140,12140,0
|
|
20231103,104800,74340760,12140,12140,12140,12140,210
|
|
20231103,104700,71791360,12140,12140,12140,12140,2
|
|
20231103,104600,71767080,12140,12100,12140,12100,523
|
|
20231103,104500,65423990,12100,12100,12100,12100,0
|
|
20231103,104400,65423990,12100,12100,12100,12100,0
|
|
20231103,104300,65423990,12100,12090,12100,12090,75
|
|
20231103,104200,64517210,12090,12090,12090,12090,0
|
|
20231103,104100,64517210,12090,12090,12090,12090,1
|
|
20231103,104000,64505120,12080,12080,12080,12080,0
|
|
20231103,103900,64505120,12080,12080,12080,12080,0
|
|
20231103,103800,64505120,12080,12080,12080,12080,0
|
|
20231103,103700,64505120,12080,12080,12080,12080,0
|
|
20231103,103600,64505120,12080,12080,12080,12080,0
|
|
20231103,103500,64505120,12080,12080,12080,12080,8
|
|
20231103,103400,64408480,12080,12080,12080,12080,0
|
|
20231103,103300,64408480,12080,12080,12080,12080,0
|
|
20231103,103200,64408480,12080,12080,12080,12080,2
|
|
20231103,103100,64384320,12090,12080,12090,12080,5
|
|
20231103,103000,64323910,12090,12090,12090,12090,1
|
|
20231103,102900,64311820,12100,12100,12100,12100,0
|
|
20231103,102800,64311820,12100,12100,12100,12100,0
|
|
20231103,102700,64311820,12100,12100,12100,12100,0
|
|
20231103,102600,64311820,12100,12100,12100,12100,0
|
|
20231103,102500,64311820,12100,12100,12100,12100,11
|
|
20231103,102400,64178720,12100,12100,12100,12100,2
|
|
20231103,102300,64154520,12130,12130,12130,12130,0
|
|
20231103,102200,64154520,12130,12130,12130,12130,0
|
|
20231103,102100,64154520,12130,12060,12130,12060,6
|
|
20231103,102000,64081810,12050,12050,12050,12050,0
|
|
20231103,101900,64081810,12050,12050,12050,12050,0
|
|
20231103,101800,64081810,12050,12050,12050,12050,0
|
|
20231103,101700,64081810,12050,12130,12130,12050,300
|
|
20231103,101600,60464090,12140,12140,12140,12140,0
|
|
20231103,101500,60464090,12140,12140,12140,12140,0
|
|
20231103,101400,60464090,12140,12150,12150,12140,279
|
|
20231103,101300,57074250,12150,12150,12150,12150,22
|
|
20231103,101200,56806950,12150,12150,12150,12150,1
|
|
20231103,101100,56794800,12150,12150,12150,12150,0
|
|
20231103,101000,56794800,12150,12140,12150,12140,50
|
|
20231103,100900,56187390,12140,12140,12140,12140,1
|
|
20231103,100800,56175250,12150,12110,12150,12100,19
|
|
20231103,100700,55944700,12110,12090,12110,12090,71
|
|
20231103,100600,55084910,12090,12090,12090,12090,0
|
|
20231103,100500,55084910,12090,12090,12090,12090,0
|
|
20231103,100400,55084910,12090,12110,12110,12090,12
|
|
20231103,100300,54939770,12080,12080,12080,12080,0
|
|
20231103,100200,54939770,12080,12100,12100,12060,55
|
|
20231103,100100,54276260,12100,12100,12100,12100,0
|
|
20231103,100000,54276260,12100,12100,12100,12100,0
|
|
20231103,095900,54276260,12100,12100,12100,12100,117
|
|
20231103,095800,52860560,12060,12060,12060,12060,0
|
|
20231103,095700,52860560,12060,12060,12060,12060,0
|
|
20231103,095600,52860560,12060,12040,12060,12040,221
|
|
20231103,095500,50199090,12030,12030,12030,12030,1
|
|
20231103,095400,50187060,12030,12030,12030,12030,61
|
|
20231103,095300,49453230,12020,12020,12020,12020,1
|
|
20231103,095200,49441210,12030,12030,12030,12030,1
|
|
20231103,095100,49429180,12030,12030,12030,12030,1
|
|
20231103,095000,49417150,12030,12030,12030,12030,5
|
|
20231103,094900,49357000,12030,12030,12030,12030,6
|
|
20231103,094800,49284820,12040,12040,12040,12040,50
|
|
20231103,094700,48682820,12040,12040,12040,12040,0
|
|
20231103,094600,48682820,12040,12040,12040,12040,0
|
|
20231103,094500,48682820,12040,12040,12040,12040,167
|
|
20231103,094400,46672140,12040,12060,12060,12040,12
|
|
20231103,094300,46527630,12060,12060,12060,12060,0
|
|
20231103,094200,46527630,12060,12090,12090,12060,54
|
|
20231103,094100,45874890,12090,12090,12090,12090,0
|
|
20231103,094000,45874890,12090,12090,12090,12090,0
|
|
20231103,093900,45874890,12090,12090,12090,12090,17
|
|
20231103,093800,45669360,12090,12090,12090,12090,0
|
|
20231103,093700,45669360,12090,12090,12090,12090,45
|
|
20231103,093600,45125310,12100,12100,12100,12100,10
|
|
20231103,093500,45004310,12100,12100,12100,12100,1
|
|
20231103,093400,44992210,12100,12100,12100,12100,2
|
|
20231103,093300,44968010,12100,12100,12100,12100,5
|
|
20231103,093200,44907510,12100,12100,12100,12100,3
|
|
20231103,093100,44871210,12040,12040,12040,12040,50
|
|
20231103,093000,44269210,12040,12040,12040,12040,50
|
|
20231103,092900,43667210,12050,12050,12050,12050,120
|
|
20231103,092800,42221210,12050,12050,12050,12050,0
|
|
20231103,092700,42221210,12050,12050,12050,12050,170
|
|
20231103,092600,40172710,12050,12100,12100,12050,564
|
|
20231103,092500,33371270,12100,12110,12110,12100,663
|
|
20231103,092400,25348190,12110,12110,12110,12110,0
|
|
20231103,092300,25348190,12110,12110,12110,12110,0
|
|
20231103,092200,25348190,12110,12110,12110,12110,1
|
|
20231103,092100,25336080,12100,12100,12100,12100,0
|
|
20231103,092000,25336080,12100,12100,12100,12100,6
|
|
20231103,091900,25263480,12140,12110,12140,12100,63
|
|
20231103,091800,24499970,12110,12150,12150,12100,615
|
|
20231103,091700,17047540,12150,12150,12150,12150,0
|
|
20231103,091600,17047540,12150,12150,12150,12150,14
|
|
20231103,091500,16877440,12150,12150,12150,12150,0
|
|
20231103,091400,16877440,12150,12150,12150,12150,105
|
|
20231103,091300,15601690,12190,12190,12190,12190,0
|
|
20231103,091200,15601690,12190,12220,12220,12190,11
|
|
20231103,091100,15467570,12240,12240,12240,12240,0
|
|
20231103,091000,15467570,12240,12240,12240,12240,0
|
|
20231103,090900,15467570,12240,12240,12240,12240,1
|
|
20231103,090800,15455330,12260,12200,12260,12200,9
|
|
20231103,090700,15345220,12200,12270,12270,12140,521
|
|
20231103,090600,9017850,12180,12160,12180,12140,301
|
|
20231103,090500,5356130,12170,12170,12170,12170,0
|
|
20231103,090400,5356130,12170,12180,12180,12170,35
|
|
20231103,090300,4930130,12110,12110,12110,12110,0
|
|
20231103,090200,4930130,12110,12110,12110,12110,0
|
|
20231103,090100,4930130,12110,12110,12110,12110,3
|
|
20231103,090000,4893800,12300,12350,12350,12300,397
|