579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183600,328971450,19150,19150,19150,19150,351
|
|
20231102,183500,328971450,19150,19150,19150,19150,0
|
|
20231102,183400,328971450,19150,19150,19150,19150,0
|
|
20231102,183300,328971450,19150,19150,19150,19150,0
|
|
20231102,183200,328971450,19150,19150,19150,19150,0
|
|
20231102,183100,328971450,19150,19150,19150,19150,0
|
|
20231102,183000,328971450,19150,19150,19150,19150,0
|
|
20231102,182900,328971450,19150,19150,19150,19150,0
|
|
20231102,182800,328971450,19150,19150,19150,19150,0
|
|
20231102,182700,328971450,19150,19150,19150,19150,0
|
|
20231102,182600,328971450,19150,19150,19150,19150,0
|
|
20231102,182500,328971450,19150,19150,19150,19150,0
|
|
20231102,182400,328971450,19150,19150,19150,19150,0
|
|
20231102,182300,328971450,19150,19150,19150,19150,0
|
|
20231102,182200,328971450,19150,19150,19150,19150,0
|
|
20231102,182100,328971450,19150,19150,19150,19150,0
|
|
20231102,182000,328971450,19150,19150,19150,19150,0
|
|
20231102,181900,328971450,19150,19150,19150,19150,0
|
|
20231102,181800,328971450,19150,19150,19150,19150,0
|
|
20231102,181700,328971450,19150,19150,19150,19150,0
|
|
20231102,181600,328971450,19150,19150,19150,19150,0
|
|
20231102,181500,328971450,19150,19150,19150,19150,0
|
|
20231102,181400,328971450,19150,19150,19150,19150,0
|
|
20231102,181300,328971450,19150,19150,19150,19150,0
|
|
20231102,181200,328971450,19150,19150,19150,19150,0
|
|
20231102,181100,328971450,19150,19150,19150,19150,0
|
|
20231102,181000,328971450,19150,19150,19150,19150,0
|
|
20231102,180900,328971450,19150,19150,19150,19150,0
|
|
20231102,180800,328971450,19150,19150,19150,19150,0
|
|
20231102,180700,328971450,19150,19150,19150,19150,0
|
|
20231102,180600,328971450,19150,19150,19150,19150,351
|
|
20231102,180500,328971450,19150,19150,19150,19150,0
|
|
20231102,180400,328971450,19150,19150,19150,19150,0
|
|
20231102,180300,328971450,19150,19150,19150,19150,0
|
|
20231102,180200,328971450,19150,19150,19150,19150,0
|
|
20231102,180100,328971450,19150,19150,19150,19150,0
|
|
20231102,180000,328971450,19150,19150,19150,19150,0
|
|
20231102,175900,328971450,19150,19150,19150,19150,0
|
|
20231102,175800,328971450,19150,19150,19150,19150,0
|
|
20231102,175700,328971450,19150,19150,19150,19150,0
|
|
20231102,175600,328971450,19150,19150,19150,19150,0
|
|
20231102,175500,328971450,19150,19150,19150,19150,0
|
|
20231102,175400,328971450,19150,19150,19150,19150,0
|
|
20231102,175300,328971450,19150,19150,19150,19150,0
|
|
20231102,175200,328971450,19150,19150,19150,19150,0
|
|
20231102,175100,328971450,19150,19150,19150,19150,0
|
|
20231102,175000,328971450,19150,19150,19150,19150,0
|
|
20231102,174900,328971450,19150,19150,19150,19150,0
|
|
20231102,174800,328971450,19150,19150,19150,19150,0
|
|
20231102,174700,328971450,19150,19150,19150,19150,0
|
|
20231102,174600,328971450,19150,19150,19150,19150,0
|
|
20231102,174500,328971450,19150,19150,19150,19150,0
|
|
20231102,174400,328971450,19150,19150,19150,19150,0
|
|
20231102,174300,328971450,19150,19150,19150,19150,0
|
|
20231102,174200,328971450,19150,19150,19150,19150,0
|
|
20231102,174100,328971450,19150,19150,19150,19150,0
|
|
20231102,174000,328971450,19150,19150,19150,19150,0
|
|
20231102,173900,328971450,19150,19150,19150,19150,0
|
|
20231102,173800,328971450,19150,19150,19150,19150,0
|
|
20231102,173700,328971450,19150,19150,19150,19150,0
|
|
20231102,173600,328971450,19150,19150,19150,19150,351
|
|
20231102,173500,328971450,19150,19150,19150,19150,0
|
|
20231102,173400,328971450,19150,19150,19150,19150,0
|
|
20231102,173300,328971450,19150,19150,19150,19150,0
|
|
20231102,173200,328971450,19150,19150,19150,19150,0
|
|
20231102,173100,328971450,19150,19150,19150,19150,0
|
|
20231102,173000,328971450,19150,19150,19150,19150,0
|
|
20231102,172900,328971450,19150,19150,19150,19150,0
|
|
20231102,172800,328971450,19150,19150,19150,19150,0
|
|
20231102,172700,328971450,19150,19150,19150,19150,0
|
|
20231102,172600,328971450,19150,19150,19150,19150,0
|
|
20231102,172500,328971450,19150,19150,19150,19150,0
|
|
20231102,172400,328971450,19150,19150,19150,19150,0
|
|
20231102,172300,328971450,19150,19150,19150,19150,0
|
|
20231102,172200,328971450,19150,19150,19150,19150,0
|
|
20231102,172100,328971450,19150,19150,19150,19150,0
|
|
20231102,172000,328971450,19150,19150,19150,19150,0
|
|
20231102,171900,328971450,19150,19150,19150,19150,0
|
|
20231102,171800,328971450,19150,19150,19150,19150,0
|
|
20231102,171700,328971450,19150,19150,19150,19150,0
|
|
20231102,171600,328971450,19150,19150,19150,19150,0
|
|
20231102,171500,328971450,19150,19150,19150,19150,0
|
|
20231102,171400,328971450,19150,19150,19150,19150,0
|
|
20231102,171300,328971450,19150,19150,19150,19150,0
|
|
20231102,171200,328971450,19150,19150,19150,19150,0
|
|
20231102,171100,328971450,19150,19150,19150,19150,0
|
|
20231102,171000,328971450,19150,19150,19150,19150,0
|
|
20231102,170900,328971450,19150,19150,19150,19150,0
|
|
20231102,170800,328971450,19150,19150,19150,19150,0
|
|
20231102,170700,328971450,19150,19150,19150,19150,0
|
|
20231102,170600,328971450,19150,19150,19150,19150,351
|
|
20231102,170500,328971450,19150,19150,19150,19150,0
|
|
20231102,170400,328971450,19150,19150,19150,19150,0
|
|
20231102,170300,328971450,19150,19150,19150,19150,0
|
|
20231102,170200,328971450,19150,19150,19150,19150,0
|
|
20231102,170100,328971450,19150,19150,19150,19150,0
|
|
20231102,170000,328971450,19150,19150,19150,19150,0
|
|
20231102,165900,328971450,19150,19150,19150,19150,0
|
|
20231102,165800,328971450,19150,19150,19150,19150,0
|
|
20231102,165700,328971450,19150,19150,19150,19150,0
|
|
20231102,165600,328971450,19150,19150,19150,19150,0
|
|
20231102,165500,328971450,19150,19150,19150,19150,0
|
|
20231102,165400,328971450,19150,19150,19150,19150,0
|
|
20231102,165300,328971450,19150,19150,19150,19150,0
|
|
20231102,165200,328971450,19150,19150,19150,19150,0
|
|
20231102,165100,328971450,19150,19150,19150,19150,0
|
|
20231102,165000,328971450,19150,19150,19150,19150,0
|
|
20231102,164900,328971450,19150,19150,19150,19150,0
|
|
20231102,164800,328971450,19150,19150,19150,19150,0
|
|
20231102,164700,328971450,19150,19150,19150,19150,0
|
|
20231102,164600,328971450,19150,19150,19150,19150,0
|
|
20231102,164500,328971450,19150,19150,19150,19150,0
|
|
20231102,164400,328971450,19150,19150,19150,19150,0
|
|
20231102,164300,328971450,19150,19150,19150,19150,0
|
|
20231102,164200,328971450,19150,19150,19150,19150,0
|
|
20231102,164100,328971450,19150,19150,19150,19150,0
|
|
20231102,164000,328971450,19150,19150,19150,19150,0
|
|
20231102,163900,328971450,19150,19150,19150,19150,0
|
|
20231102,163800,328971450,19150,19150,19150,19150,0
|
|
20231102,163700,328971450,19150,19150,19150,19150,0
|
|
20231102,163600,328971450,19150,19150,19150,19150,351
|
|
20231102,163500,328971450,19150,19150,19150,19150,0
|
|
20231102,163400,328971450,19150,19150,19150,19150,0
|
|
20231102,163300,328971450,19150,19150,19150,19150,0
|
|
20231102,163200,328971450,19150,19150,19150,19150,0
|
|
20231102,163100,328971450,19150,19150,19150,19150,0
|
|
20231102,163000,328971450,19150,19150,19150,19150,0
|
|
20231102,162900,328971450,19150,19150,19150,19150,0
|
|
20231102,162800,328971450,19150,19150,19150,19150,0
|
|
20231102,162700,328971450,19150,19150,19150,19150,0
|
|
20231102,162600,328971450,19150,19150,19150,19150,0
|
|
20231102,162500,328971450,19150,19150,19150,19150,0
|
|
20231102,162400,328971450,19150,19150,19150,19150,0
|
|
20231102,162300,328971450,19150,19150,19150,19150,0
|
|
20231102,162200,328971450,19150,19150,19150,19150,0
|
|
20231102,162100,328971450,19150,19150,19150,19150,0
|
|
20231102,162000,328971450,19150,19150,19150,19150,0
|
|
20231102,161900,328971450,19150,19150,19150,19150,0
|
|
20231102,161800,328971450,19150,19150,19150,19150,0
|
|
20231102,161700,328971450,19150,19150,19150,19150,0
|
|
20231102,161600,328971450,19150,19150,19150,19150,0
|
|
20231102,161500,328971450,19150,19150,19150,19150,0
|
|
20231102,161400,328971450,19150,19150,19150,19150,0
|
|
20231102,161300,328971450,19150,19150,19150,19150,0
|
|
20231102,161200,328971450,19150,19150,19150,19150,0
|
|
20231102,161100,328971450,19150,19150,19150,19150,0
|
|
20231102,161000,328971450,19150,19150,19150,19150,0
|
|
20231102,160900,328971450,19150,19150,19150,19150,0
|
|
20231102,160800,328971450,19150,19150,19150,19150,0
|
|
20231102,160700,328971450,19150,19150,19150,19150,0
|
|
20231102,160600,328971450,19150,19150,19150,19150,351
|
|
20231102,160500,328971450,19150,19150,19150,19150,0
|
|
20231102,160400,328971450,19150,19150,19150,19150,0
|
|
20231102,160300,328971450,19150,19150,19150,19150,0
|
|
20231102,160200,328971450,19150,19150,19150,19150,0
|
|
20231102,160100,328971450,19150,19150,19150,19150,0
|
|
20231102,160000,328971450,19150,19150,19150,19150,0
|
|
20231102,155900,328971450,19150,19150,19150,19150,0
|
|
20231102,155800,328971450,19150,19150,19150,19150,0
|
|
20231102,155700,328971450,19150,19150,19150,19150,0
|
|
20231102,155600,328971450,19150,19150,19150,19150,0
|
|
20231102,155500,328971450,19150,19150,19150,19150,0
|
|
20231102,155400,328971450,19150,19150,19150,19150,0
|
|
20231102,155300,328971450,19150,19150,19150,19150,0
|
|
20231102,155200,328971450,19150,19150,19150,19150,0
|
|
20231102,155100,328971450,19150,19150,19150,19150,0
|
|
20231102,155000,328971450,19150,19150,19150,19150,0
|
|
20231102,154900,328971450,19150,19150,19150,19150,0
|
|
20231102,154800,328971450,19150,19150,19150,19150,0
|
|
20231102,154700,328971450,19150,19150,19150,19150,0
|
|
20231102,154600,328971450,19150,19150,19150,19150,0
|
|
20231102,154500,328971450,19150,19150,19150,19150,0
|
|
20231102,154400,328971450,19150,19150,19150,19150,0
|
|
20231102,154300,328971450,19150,19150,19150,19150,0
|
|
20231102,154200,328971450,19150,19150,19150,19150,0
|
|
20231102,154100,328971450,19150,19150,19150,19150,0
|
|
20231102,154000,328971450,19150,19150,19150,19150,0
|
|
20231102,153900,328971450,19150,19150,19150,19150,0
|
|
20231102,153800,328971450,19150,19150,19150,19150,0
|
|
20231102,153700,328971450,19150,19150,19150,19150,0
|
|
20231102,153600,328971450,19150,19150,19150,19150,351
|
|
20231102,153500,328971450,19150,19150,19150,19150,0
|
|
20231102,153400,328971450,19150,19150,19150,19150,0
|
|
20231102,153300,328971450,19150,19150,19150,19150,0
|
|
20231102,153200,328971450,19150,19150,19150,19150,0
|
|
20231102,153100,328971450,19150,19150,19150,19150,0
|
|
20231102,153000,328971450,19150,19150,19150,19150,351
|
|
20231102,152900,322249800,19170,19170,19170,19170,0
|
|
20231102,152800,322249800,19170,19170,19170,19170,0
|
|
20231102,152700,322249800,19170,19170,19170,19170,0
|
|
20231102,152600,322249800,19170,19170,19170,19170,0
|
|
20231102,152500,322249800,19170,19170,19170,19170,0
|
|
20231102,152400,322249800,19170,19170,19170,19170,0
|
|
20231102,152300,322249800,19170,19170,19170,19170,0
|
|
20231102,152200,322249800,19170,19170,19170,19170,0
|
|
20231102,152100,322249800,19170,19170,19170,19170,0
|
|
20231102,152000,322249800,19170,19170,19170,19170,0
|
|
20231102,151900,322249800,19170,19150,19170,19140,36
|
|
20231102,151800,321560560,19160,19160,19160,19160,4
|
|
20231102,151700,321483920,19170,19180,19180,19170,3
|
|
20231102,151600,321426400,19180,19180,19180,19180,1
|
|
20231102,151500,321407220,19180,19180,19180,19180,1
|
|
20231102,151400,321388040,19180,19180,19180,19180,1
|
|
20231102,151300,321368860,19180,19180,19180,19180,0
|
|
20231102,151200,321368860,19180,19180,19180,19180,0
|
|
20231102,151100,321368860,19180,19180,19180,19180,0
|
|
20231102,151000,321368860,19180,19180,19180,19180,0
|
|
20231102,150900,321368860,19180,19180,19180,19180,0
|
|
20231102,150800,321368860,19180,19180,19180,19180,0
|
|
20231102,150700,321368860,19180,19180,19180,19180,0
|
|
20231102,150600,321368860,19180,19180,19180,19180,0
|
|
20231102,150500,321368860,19180,19180,19180,19180,0
|
|
20231102,150400,321368860,19180,19180,19180,19180,0
|
|
20231102,150300,321368860,19180,19180,19180,19180,0
|
|
20231102,150200,321368860,19180,19180,19180,19180,0
|
|
20231102,150100,321368860,19180,19180,19180,19180,24
|
|
20231102,150000,320908540,19180,19180,19180,19180,0
|
|
20231102,145900,320908540,19180,19200,19200,19180,115
|
|
20231102,145800,318702420,19200,19190,19200,19190,94
|
|
20231102,145700,316898120,19200,19200,19200,19200,0
|
|
20231102,145600,316898120,19200,19200,19200,19200,19
|
|
20231102,145500,316533320,19200,19200,19200,19200,0
|
|
20231102,145400,316533320,19200,19200,19200,19200,0
|
|
20231102,145300,316533320,19200,19200,19200,19200,0
|
|
20231102,145200,316533320,19200,19200,19200,19200,0
|
|
20231102,145100,316533320,19200,19200,19200,19200,100
|
|
20231102,145000,314613320,19200,19200,19200,19200,0
|
|
20231102,144900,314613320,19200,19200,19200,19200,0
|
|
20231102,144800,314613320,19200,19200,19200,19200,104
|
|
20231102,144700,312616520,19210,19210,19210,19210,0
|
|
20231102,144600,312616520,19210,19180,19210,19180,430
|
|
20231102,144500,304362000,19180,19180,19180,19180,0
|
|
20231102,144400,304362000,19180,19180,19180,19180,0
|
|
20231102,144300,304362000,19180,19180,19180,19180,1
|
|
20231102,144200,304342820,19170,19170,19170,19170,0
|
|
20231102,144100,304342820,19170,19170,19170,19170,0
|
|
20231102,144000,304342820,19170,19170,19170,19170,0
|
|
20231102,143900,304342820,19170,19170,19170,19170,9
|
|
20231102,143800,304170290,19150,19150,19150,19150,0
|
|
20231102,143700,304170290,19150,19150,19150,19150,0
|
|
20231102,143600,304170290,19150,19150,19150,19150,0
|
|
20231102,143500,304170290,19150,19150,19150,19150,0
|
|
20231102,143400,304170290,19150,19150,19150,19150,0
|
|
20231102,143300,304170290,19150,19150,19150,19150,100
|
|
20231102,143200,302255290,19170,19170,19170,19170,0
|
|
20231102,143100,302255290,19170,19170,19170,19170,89
|
|
20231102,143000,300549160,19180,19190,19190,19180,101
|
|
20231102,142900,298611780,19190,19190,19190,19190,0
|
|
20231102,142800,298611780,19190,19190,19190,19190,0
|
|
20231102,142700,298611780,19190,19190,19190,19190,15
|
|
20231102,142600,298323930,19200,19200,19200,19200,0
|
|
20231102,142500,298323930,19200,19200,19200,19200,0
|
|
20231102,142400,298323930,19200,19200,19200,19200,0
|
|
20231102,142300,298323930,19200,19200,19200,19200,10
|
|
20231102,142200,298131930,19200,19200,19200,19200,0
|
|
20231102,142100,298131930,19200,19200,19200,19200,0
|
|
20231102,142000,298131930,19200,19200,19200,19200,0
|
|
20231102,141900,298131930,19200,19200,19200,19200,0
|
|
20231102,141800,298131930,19200,19200,19200,19200,0
|
|
20231102,141700,298131930,19200,19200,19200,19200,0
|
|
20231102,141600,298131930,19200,19200,19200,19200,0
|
|
20231102,141500,298131930,19200,19200,19200,19200,0
|
|
20231102,141400,298131930,19200,19200,19200,19200,0
|
|
20231102,141300,298131930,19200,19200,19200,19200,0
|
|
20231102,141200,298131930,19200,19200,19200,19200,0
|
|
20231102,141100,298131930,19200,19200,19200,19200,0
|
|
20231102,141000,298131930,19200,19200,19200,19200,0
|
|
20231102,140900,298131930,19200,19200,19200,19200,0
|
|
20231102,140800,298131930,19200,19200,19200,19200,0
|
|
20231102,140700,298131930,19200,19200,19200,19200,0
|
|
20231102,140600,298131930,19200,19200,19200,19200,0
|
|
20231102,140500,298131930,19200,19200,19200,19200,0
|
|
20231102,140400,298131930,19200,19200,19200,19200,0
|
|
20231102,140300,298131930,19200,19200,19200,19200,0
|
|
20231102,140200,298131930,19200,19200,19200,19200,0
|
|
20231102,140100,298131930,19200,19200,19200,19200,40
|
|
20231102,140000,297363930,19200,19200,19200,19200,0
|
|
20231102,135900,297363930,19200,19200,19200,19200,0
|
|
20231102,135800,297363930,19200,19200,19200,19200,0
|
|
20231102,135700,297363930,19200,19200,19200,19200,0
|
|
20231102,135600,297363930,19200,19200,19200,19200,0
|
|
20231102,135500,297363930,19200,19200,19200,19200,0
|
|
20231102,135400,297363930,19200,19200,19200,19200,0
|
|
20231102,135300,297363930,19200,19200,19200,19200,0
|
|
20231102,135200,297363930,19200,19200,19200,19200,0
|
|
20231102,135100,297363930,19200,19200,19200,19200,0
|
|
20231102,135000,297363930,19200,19200,19200,19200,0
|
|
20231102,134900,297363930,19200,19190,19200,19190,166
|
|
20231102,134800,294176980,19190,19190,19190,19190,0
|
|
20231102,134700,294176980,19190,19190,19190,19190,0
|
|
20231102,134600,294176980,19190,19190,19190,19190,0
|
|
20231102,134500,294176980,19190,19190,19190,19190,0
|
|
20231102,134400,294176980,19190,19190,19190,19190,0
|
|
20231102,134300,294176980,19190,19190,19190,19190,50
|
|
20231102,134200,293217480,19170,19170,19170,19170,0
|
|
20231102,134100,293217480,19170,19170,19170,19170,0
|
|
20231102,134000,293217480,19170,19170,19170,19170,13
|
|
20231102,133900,292968270,19170,19170,19170,19170,0
|
|
20231102,133800,292968270,19170,19170,19170,19170,0
|
|
20231102,133700,292968270,19170,19170,19170,19170,0
|
|
20231102,133600,292968270,19170,19180,19180,19170,59
|
|
20231102,133500,291837090,19170,19170,19170,19170,150
|
|
20231102,133400,288961590,19170,19170,19170,19170,6
|
|
20231102,133300,288846570,19180,19180,19180,19180,44
|
|
20231102,133200,288002650,19180,19180,19180,19180,100
|
|
20231102,133100,286084650,19200,19200,19200,19200,0
|
|
20231102,133000,286084650,19200,19200,19200,19200,0
|
|
20231102,132900,286084650,19200,19200,19200,19200,0
|
|
20231102,132800,286084650,19200,19200,19200,19200,0
|
|
20231102,132700,286084650,19200,19200,19200,19200,0
|
|
20231102,132600,286084650,19200,19200,19200,19200,1
|
|
20231102,132500,286065450,19200,19200,19200,19200,0
|
|
20231102,132400,286065450,19200,19200,19200,19200,0
|
|
20231102,132300,286065450,19200,19200,19200,19200,1
|
|
20231102,132200,286046250,19190,19190,19190,19190,0
|
|
20231102,132100,286046250,19190,19190,19190,19190,0
|
|
20231102,132000,286046250,19190,19190,19190,19190,0
|
|
20231102,131900,286046250,19190,19190,19190,19190,0
|
|
20231102,131800,286046250,19190,19190,19190,19190,26
|
|
20231102,131700,285547310,19190,19190,19190,19190,0
|
|
20231102,131600,285547310,19190,19190,19190,19190,0
|
|
20231102,131500,285547310,19190,19190,19190,19190,186
|
|
20231102,131400,281977970,19200,19200,19200,19200,0
|
|
20231102,131300,281977970,19200,19200,19200,19200,0
|
|
20231102,131200,281977970,19200,19200,19200,19200,1
|
|
20231102,131100,281958770,19190,19190,19190,19190,0
|
|
20231102,131000,281958770,19190,19190,19190,19190,0
|
|
20231102,130900,281958770,19190,19190,19190,19190,0
|
|
20231102,130800,281958770,19190,19190,19190,19190,30
|
|
20231102,130700,281383070,19210,19210,19210,19210,0
|
|
20231102,130600,281383070,19210,19210,19210,19210,0
|
|
20231102,130500,281383070,19210,19210,19210,19210,0
|
|
20231102,130400,281383070,19210,19210,19210,19210,0
|
|
20231102,130300,281383070,19210,19180,19210,19180,16
|
|
20231102,130200,281075740,19220,19220,19220,19220,0
|
|
20231102,130100,281075740,19220,19220,19220,19220,0
|
|
20231102,130000,281075740,19220,19220,19220,19220,0
|
|
20231102,125900,281075740,19220,19220,19220,19220,0
|
|
20231102,125800,281075740,19220,19220,19220,19220,0
|
|
20231102,125700,281075740,19220,19220,19220,19220,0
|
|
20231102,125600,281075740,19220,19220,19220,19220,0
|
|
20231102,125500,281075740,19220,19220,19220,19220,0
|
|
20231102,125400,281075740,19220,19220,19220,19220,15
|
|
20231102,125300,280787440,19220,19220,19220,19220,10
|
|
20231102,125200,280595240,19230,19230,19230,19230,0
|
|
20231102,125100,280595240,19230,19230,19230,19230,0
|
|
20231102,125000,280595240,19230,19150,19230,19150,753
|
|
20231102,124900,266155930,19160,19160,19160,19160,0
|
|
20231102,124800,266155930,19160,19160,19160,19160,0
|
|
20231102,124700,266155930,19160,19160,19160,19160,0
|
|
20231102,124600,266155930,19160,19160,19160,19160,0
|
|
20231102,124500,266155930,19160,19160,19160,19160,0
|
|
20231102,124400,266155930,19160,19160,19160,19160,0
|
|
20231102,124300,266155930,19160,19160,19160,19160,15
|
|
20231102,124200,265868530,19160,19160,19160,19160,1
|
|
20231102,124100,265849370,19160,19150,19160,19150,3
|
|
20231102,124000,265791910,19140,19140,19140,19140,26
|
|
20231102,123900,265294270,19140,19140,19140,19140,0
|
|
20231102,123800,265294270,19140,19140,19140,19140,0
|
|
20231102,123700,265294270,19140,19140,19140,19140,0
|
|
20231102,123600,265294270,19140,19140,19140,19140,0
|
|
20231102,123500,265294270,19140,19140,19140,19140,0
|
|
20231102,123400,265294270,19140,19130,19140,19130,170
|
|
20231102,123300,262041300,19130,19130,19130,19130,0
|
|
20231102,123200,262041300,19130,19130,19130,19130,0
|
|
20231102,123100,262041300,19130,19130,19130,19130,0
|
|
20231102,123000,262041300,19130,19130,19130,19130,0
|
|
20231102,122900,262041300,19130,19130,19130,19130,0
|
|
20231102,122800,262041300,19130,19130,19130,19130,1
|
|
20231102,122700,262022170,19100,19100,19100,19100,0
|
|
20231102,122600,262022170,19100,19100,19100,19100,36
|
|
20231102,122500,261334570,19100,19100,19100,19100,0
|
|
20231102,122400,261334570,19100,19100,19100,19100,0
|
|
20231102,122300,261334570,19100,19100,19100,19100,0
|
|
20231102,122200,261334570,19100,19100,19100,19100,0
|
|
20231102,122100,261334570,19100,19100,19100,19100,0
|
|
20231102,122000,261334570,19100,19100,19100,19100,0
|
|
20231102,121900,261334570,19100,19120,19120,19100,693
|
|
20231102,121800,248090410,19100,19100,19100,19100,100
|
|
20231102,121700,246180410,19120,19120,19120,19120,0
|
|
20231102,121600,246180410,19120,19120,19120,19120,0
|
|
20231102,121500,246180410,19120,19120,19120,19120,0
|
|
20231102,121400,246180410,19120,19120,19120,19120,0
|
|
20231102,121300,246180410,19120,19120,19120,19120,0
|
|
20231102,121200,246180410,19120,19120,19120,19120,0
|
|
20231102,121100,246180410,19120,19120,19120,19120,0
|
|
20231102,121000,246180410,19120,19110,19120,19110,55
|
|
20231102,120900,245129210,19120,19120,19120,19120,0
|
|
20231102,120800,245129210,19120,19120,19120,19120,0
|
|
20231102,120700,245129210,19120,19120,19120,19120,0
|
|
20231102,120600,245129210,19120,19120,19120,19120,0
|
|
20231102,120500,245129210,19120,19120,19120,19120,0
|
|
20231102,120400,245129210,19120,19120,19120,19120,0
|
|
20231102,120300,245129210,19120,19120,19120,19120,0
|
|
20231102,120200,245129210,19120,19120,19120,19120,0
|
|
20231102,120100,245129210,19120,19120,19120,19120,0
|
|
20231102,120000,245129210,19120,19120,19120,19120,0
|
|
20231102,115900,245129210,19120,19120,19120,19120,0
|
|
20231102,115800,245129210,19120,19120,19120,19120,2
|
|
20231102,115700,245090970,19090,19090,19090,19090,0
|
|
20231102,115600,245090970,19090,19090,19090,19090,7
|
|
20231102,115500,244957340,19090,19090,19090,19090,204
|
|
20231102,115400,241062980,19120,19120,19120,19120,40
|
|
20231102,115300,240298180,19120,19120,19120,19120,0
|
|
20231102,115200,240298180,19120,19120,19120,19120,17
|
|
20231102,115100,239973140,19100,19100,19100,19100,387
|
|
20231102,115000,232581440,19100,19100,19100,19100,0
|
|
20231102,114900,232581440,19100,19100,19100,19100,15
|
|
20231102,114800,232294940,19100,19100,19100,19100,0
|
|
20231102,114700,232294940,19100,19100,19100,19100,0
|
|
20231102,114600,232294940,19100,19100,19100,19100,18
|
|
20231102,114500,231951140,19100,19100,19100,19100,0
|
|
20231102,114400,231951140,19100,19100,19100,19090,70
|
|
20231102,114300,230614400,19100,19100,19100,19100,0
|
|
20231102,114200,230614400,19100,19100,19100,19100,0
|
|
20231102,114100,230614400,19100,19100,19100,19100,0
|
|
20231102,114000,230614400,19100,19100,19100,19100,15
|
|
20231102,113900,230327900,19090,19090,19090,19090,0
|
|
20231102,113800,230327900,19090,19090,19090,19090,0
|
|
20231102,113700,230327900,19090,19090,19090,19090,7
|
|
20231102,113600,230194270,19080,19080,19080,19080,0
|
|
20231102,113500,230194270,19080,19080,19090,19080,157
|
|
20231102,113400,227197480,19070,19070,19070,19070,0
|
|
20231102,113300,227197480,19070,19070,19070,19070,40
|
|
20231102,113200,226434680,19070,19070,19070,19070,0
|
|
20231102,113100,226434680,19070,19070,19070,19070,83
|
|
20231102,113000,224851870,19080,19080,19080,19080,18
|
|
20231102,112900,224508430,19080,19080,19080,19080,0
|
|
20231102,112800,224508430,19080,19080,19080,19080,0
|
|
20231102,112700,224508430,19080,19080,19080,19080,0
|
|
20231102,112600,224508430,19080,19080,19080,19080,0
|
|
20231102,112500,224508430,19080,19080,19080,19080,0
|
|
20231102,112400,224508430,19080,19080,19080,19080,0
|
|
20231102,112300,224508430,19080,19080,19080,19080,0
|
|
20231102,112200,224508430,19080,19080,19080,19080,0
|
|
20231102,112100,224508430,19080,19090,19090,19080,270
|
|
20231102,112000,219356760,19100,19140,19140,19100,560
|
|
20231102,111900,208642990,19180,19180,19180,19180,0
|
|
20231102,111800,208642990,19180,19180,19180,19180,0
|
|
20231102,111700,208642990,19180,19180,19180,19180,0
|
|
20231102,111600,208642990,19180,19180,19180,19180,0
|
|
20231102,111500,208642990,19180,19180,19180,19180,0
|
|
20231102,111400,208642990,19180,19180,19180,19180,0
|
|
20231102,111300,208642990,19180,19180,19180,19180,200
|
|
20231102,111200,204806990,19180,19180,19180,19180,0
|
|
20231102,111100,204806990,19180,19200,19210,19180,336
|
|
20231102,111000,198362190,19220,19220,19220,19220,0
|
|
20231102,110900,198362190,19220,19220,19220,19210,35
|
|
20231102,110800,197689750,19210,19210,19210,19210,0
|
|
20231102,110700,197689750,19210,19210,19210,19210,0
|
|
20231102,110600,197689750,19210,19180,19210,19180,25
|
|
20231102,110500,197209530,19210,19210,19210,19210,0
|
|
20231102,110400,197209530,19210,19210,19210,19210,17
|
|
20231102,110300,196882960,19210,19210,19210,19210,0
|
|
20231102,110200,196882960,19210,19210,19210,19210,0
|
|
20231102,110100,196882960,19210,19200,19210,19200,617
|
|
20231102,110000,185030590,19200,19200,19200,19200,0
|
|
20231102,105900,185030590,19200,19190,19200,19190,231
|
|
20231102,105800,180596110,19180,19180,19180,19180,0
|
|
20231102,105700,180596110,19180,19180,19180,19180,0
|
|
20231102,105600,180596110,19180,19180,19180,19180,51
|
|
20231102,105500,179617930,19150,19150,19150,19150,26
|
|
20231102,105400,179120030,19140,19150,19150,19140,201
|
|
20231102,105300,175270890,19140,19140,19140,19140,0
|
|
20231102,105200,175270890,19140,19140,19140,19140,0
|
|
20231102,105100,175270890,19140,19140,19140,19140,0
|
|
20231102,105000,175270890,19140,19160,19160,19140,57
|
|
20231102,104900,174179690,19160,19160,19160,19160,12
|
|
20231102,104800,173949770,19160,19160,19160,19160,0
|
|
20231102,104700,173949770,19160,19160,19160,19160,0
|
|
20231102,104600,173949770,19160,19160,19160,19160,0
|
|
20231102,104500,173949770,19160,19170,19180,19160,329
|
|
20231102,104400,167645970,19170,19170,19170,19170,23
|
|
20231102,104300,167205060,19170,19170,19170,19170,25
|
|
20231102,104200,166725810,19160,19160,19160,19160,0
|
|
20231102,104100,166725810,19160,19160,19160,19160,17
|
|
20231102,104000,166400090,19160,19160,19160,19160,0
|
|
20231102,103900,166400090,19160,19160,19160,19160,0
|
|
20231102,103800,166400090,19160,19160,19160,19160,0
|
|
20231102,103700,166400090,19160,19160,19160,19160,2
|
|
20231102,103600,166361770,19140,19140,19140,19140,25
|
|
20231102,103500,165883270,19130,19130,19130,19130,20
|
|
20231102,103400,165500670,19130,19130,19130,19130,50
|
|
20231102,103300,164544170,19130,19130,19130,19130,2
|
|
20231102,103200,164505910,19140,19140,19140,19140,2
|
|
20231102,103100,164467630,19140,19140,19140,19140,0
|
|
20231102,103000,164467630,19140,19140,19140,19140,0
|
|
20231102,102900,164467630,19140,19140,19140,19140,50
|
|
20231102,102800,163510630,19150,19170,19170,19150,117
|
|
20231102,102700,161270050,19150,19150,19150,19150,0
|
|
20231102,102600,161270050,19150,19190,19190,19130,766
|
|
20231102,102500,146604970,19180,19180,19180,19180,129
|
|
20231102,102400,144130750,19200,19150,19200,19130,681
|
|
20231102,102300,131095310,19190,19190,19190,19190,0
|
|
20231102,102200,131095310,19190,19190,19190,19190,0
|
|
20231102,102100,131095310,19190,19190,19190,19190,0
|
|
20231102,102000,131095310,19190,19190,19190,19190,0
|
|
20231102,101900,131095310,19190,19190,19190,19190,0
|
|
20231102,101800,131095310,19190,19190,19190,19190,0
|
|
20231102,101700,131095310,19190,19190,19190,19190,0
|
|
20231102,101600,131095310,19190,19190,19190,19190,0
|
|
20231102,101500,131095310,19190,19190,19190,19190,17
|
|
20231102,101400,130769080,19190,19190,19190,19190,20
|
|
20231102,101300,130385280,19150,19170,19190,19150,107
|
|
20231102,101200,128333470,19170,19170,19170,19160,72
|
|
20231102,101100,126953340,19170,19170,19170,19170,11
|
|
20231102,101000,126742470,19180,19180,19190,19170,52
|
|
20231102,100900,125745050,19170,19140,19170,19140,1037
|
|
20231102,100800,105871000,19140,19140,19140,19140,4
|
|
20231102,100700,105794440,19140,19140,19140,19140,3
|
|
20231102,100600,105737020,19130,19130,19130,19130,48
|
|
20231102,100500,104818780,19130,19130,19130,19130,0
|
|
20231102,100400,104818780,19130,19100,19130,19100,86
|
|
20231102,100300,103174420,19100,19100,19100,19100,0
|
|
20231102,100200,103174420,19100,19100,19100,19100,0
|
|
20231102,100100,103174420,19100,19100,19100,19100,0
|
|
20231102,100000,103174420,19100,19100,19100,19100,0
|
|
20231102,095900,103174420,19100,19100,19100,19100,0
|
|
20231102,095800,103174420,19100,19100,19100,19100,15
|
|
20231102,095700,102887920,19100,19100,19100,19100,0
|
|
20231102,095600,102887920,19100,19070,19100,19070,169
|
|
20231102,095500,99663960,19090,19090,19090,19090,0
|
|
20231102,095400,99663960,19090,19090,19090,19070,517
|
|
20231102,095300,89801570,19140,19140,19140,19140,0
|
|
20231102,095200,89801570,19140,19140,19140,19140,0
|
|
20231102,095100,89801570,19140,19140,19140,19140,0
|
|
20231102,095000,89801570,19140,19140,19140,19140,0
|
|
20231102,094900,89801570,19140,19140,19140,19140,0
|
|
20231102,094800,89801570,19140,19140,19140,19140,0
|
|
20231102,094700,89801570,19140,19140,19140,19140,0
|
|
20231102,094600,89801570,19140,19140,19140,19140,15
|
|
20231102,094500,89514470,19140,19110,19140,19110,145
|
|
20231102,094400,86743370,19110,19110,19110,19110,44
|
|
20231102,094300,85902530,19100,19080,19100,19080,108
|
|
20231102,094200,83841310,19070,19070,19070,19070,11
|
|
20231102,094100,83631540,19080,19080,19080,19080,0
|
|
20231102,094000,83631540,19080,19080,19080,19080,16
|
|
20231102,093900,83326260,19070,19070,19070,19070,10
|
|
20231102,093800,83135560,19080,19080,19080,19080,0
|
|
20231102,093700,83135560,19080,19080,19080,19080,0
|
|
20231102,093600,83135560,19080,19080,19080,19080,0
|
|
20231102,093500,83135560,19080,19080,19080,19080,0
|
|
20231102,093400,83135560,19080,19080,19080,19080,41
|
|
20231102,093300,82353280,19080,19080,19080,19080,54
|
|
20231102,093200,81322960,19100,19100,19100,19100,0
|
|
20231102,093100,81322960,19100,19100,19100,19100,0
|
|
20231102,093000,81322960,19100,19100,19100,19100,0
|
|
20231102,092900,81322960,19100,19100,19100,19100,22
|
|
20231102,092800,80902760,19110,19110,19110,19110,0
|
|
20231102,092700,80902760,19110,19110,19110,19110,0
|
|
20231102,092600,80902760,19110,19110,19110,19110,1
|
|
20231102,092500,80883650,19110,19110,19110,19110,0
|
|
20231102,092400,80883650,19110,19110,19110,19110,0
|
|
20231102,092300,80883650,19110,19120,19120,19110,265
|
|
20231102,092200,75818410,19150,19140,19150,19140,6
|
|
20231102,092100,75703530,19130,19030,19130,19030,543
|
|
20231102,092000,65353080,19030,19030,19030,19030,0
|
|
20231102,091900,65353080,19030,19030,19030,19030,82
|
|
20231102,091800,63792620,19030,19030,19030,19030,84
|
|
20231102,091700,62194100,18990,18990,18990,18990,149
|
|
20231102,091600,59364590,18970,18970,18970,18970,0
|
|
20231102,091500,59364590,18970,18970,18970,18970,0
|
|
20231102,091400,59364590,18970,19000,19000,18970,400
|
|
20231102,091300,51775360,19030,19030,19030,19030,0
|
|
20231102,091200,51775360,19030,19040,19040,19030,46
|
|
20231102,091100,50899620,19050,19050,19050,19050,1198
|
|
20231102,091000,28077720,19050,19050,19090,19050,40
|
|
20231102,090900,27314950,19110,19040,19110,19040,504
|
|
20231102,090800,17705540,18960,18960,18960,18960,0
|
|
20231102,090700,17705540,18960,19030,19060,18960,262
|
|
20231102,090600,12715570,19040,18930,19040,18930,42
|
|
20231102,090500,11918420,19060,19060,19060,19060,0
|
|
20231102,090400,11918420,19060,19060,19070,19060,19
|
|
20231102,090300,11556250,19080,19080,19080,19080,0
|
|
20231102,090200,11556250,19080,19060,19080,19060,12
|
|
20231102,090100,11327510,19080,19010,19080,19010,64
|
|
20231102,090000,10107100,19070,19070,19070,19070,530
|