579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183600,126751080,19530,19530,19530,19530,125
|
|
20231107,183500,126751080,19530,19530,19530,19530,0
|
|
20231107,183400,126751080,19530,19530,19530,19530,0
|
|
20231107,183300,126751080,19530,19530,19530,19530,0
|
|
20231107,183200,126751080,19530,19530,19530,19530,0
|
|
20231107,183100,126751080,19530,19530,19530,19530,0
|
|
20231107,183000,126751080,19530,19530,19530,19530,0
|
|
20231107,182900,126751080,19530,19530,19530,19530,0
|
|
20231107,182800,126751080,19530,19530,19530,19530,0
|
|
20231107,182700,126751080,19530,19530,19530,19530,0
|
|
20231107,182600,126751080,19530,19530,19530,19530,0
|
|
20231107,182500,126751080,19530,19530,19530,19530,0
|
|
20231107,182400,126751080,19530,19530,19530,19530,0
|
|
20231107,182300,126751080,19530,19530,19530,19530,0
|
|
20231107,182200,126751080,19530,19530,19530,19530,0
|
|
20231107,182100,126751080,19530,19530,19530,19530,0
|
|
20231107,182000,126751080,19530,19530,19530,19530,0
|
|
20231107,181900,126751080,19530,19530,19530,19530,0
|
|
20231107,181800,126751080,19530,19530,19530,19530,0
|
|
20231107,181700,126751080,19530,19530,19530,19530,0
|
|
20231107,181600,126751080,19530,19530,19530,19530,0
|
|
20231107,181500,126751080,19530,19530,19530,19530,0
|
|
20231107,181400,126751080,19530,19530,19530,19530,0
|
|
20231107,181300,126751080,19530,19530,19530,19530,0
|
|
20231107,181200,126751080,19530,19530,19530,19530,0
|
|
20231107,181100,126751080,19530,19530,19530,19530,0
|
|
20231107,181000,126751080,19530,19530,19530,19530,0
|
|
20231107,180900,126751080,19530,19530,19530,19530,0
|
|
20231107,180800,126751080,19530,19530,19530,19530,0
|
|
20231107,180700,126751080,19530,19530,19530,19530,0
|
|
20231107,180600,126751080,19530,19530,19530,19530,125
|
|
20231107,180500,126751080,19530,19530,19530,19530,0
|
|
20231107,180400,126751080,19530,19530,19530,19530,0
|
|
20231107,180300,126751080,19530,19530,19530,19530,0
|
|
20231107,180200,126751080,19530,19530,19530,19530,0
|
|
20231107,180100,126751080,19530,19530,19530,19530,0
|
|
20231107,180000,126751080,19530,19530,19530,19530,0
|
|
20231107,175900,126751080,19530,19530,19530,19530,0
|
|
20231107,175800,126751080,19530,19530,19530,19530,0
|
|
20231107,175700,126751080,19530,19530,19530,19530,0
|
|
20231107,175600,126751080,19530,19530,19530,19530,0
|
|
20231107,175500,126751080,19530,19530,19530,19530,0
|
|
20231107,175400,126751080,19530,19530,19530,19530,0
|
|
20231107,175300,126751080,19530,19530,19530,19530,0
|
|
20231107,175200,126751080,19530,19530,19530,19530,0
|
|
20231107,175100,126751080,19530,19530,19530,19530,0
|
|
20231107,175000,126751080,19530,19530,19530,19530,0
|
|
20231107,174900,126751080,19530,19530,19530,19530,0
|
|
20231107,174800,126751080,19530,19530,19530,19530,0
|
|
20231107,174700,126751080,19530,19530,19530,19530,0
|
|
20231107,174600,126751080,19530,19530,19530,19530,0
|
|
20231107,174500,126751080,19530,19530,19530,19530,0
|
|
20231107,174400,126751080,19530,19530,19530,19530,0
|
|
20231107,174300,126751080,19530,19530,19530,19530,0
|
|
20231107,174200,126751080,19530,19530,19530,19530,0
|
|
20231107,174100,126751080,19530,19530,19530,19530,0
|
|
20231107,174000,126751080,19530,19530,19530,19530,0
|
|
20231107,173900,126751080,19530,19530,19530,19530,0
|
|
20231107,173800,126751080,19530,19530,19530,19530,0
|
|
20231107,173700,126751080,19530,19530,19530,19530,0
|
|
20231107,173600,126751080,19530,19530,19530,19530,125
|
|
20231107,173500,126751080,19530,19530,19530,19530,0
|
|
20231107,173400,126751080,19530,19530,19530,19530,0
|
|
20231107,173300,126751080,19530,19530,19530,19530,0
|
|
20231107,173200,126751080,19530,19530,19530,19530,0
|
|
20231107,173100,126751080,19530,19530,19530,19530,0
|
|
20231107,173000,126751080,19530,19530,19530,19530,0
|
|
20231107,172900,126751080,19530,19530,19530,19530,0
|
|
20231107,172800,126751080,19530,19530,19530,19530,0
|
|
20231107,172700,126751080,19530,19530,19530,19530,0
|
|
20231107,172600,126751080,19530,19530,19530,19530,0
|
|
20231107,172500,126751080,19530,19530,19530,19530,0
|
|
20231107,172400,126751080,19530,19530,19530,19530,0
|
|
20231107,172300,126751080,19530,19530,19530,19530,0
|
|
20231107,172200,126751080,19530,19530,19530,19530,0
|
|
20231107,172100,126751080,19530,19530,19530,19530,0
|
|
20231107,172000,126751080,19530,19530,19530,19530,0
|
|
20231107,171900,126751080,19530,19530,19530,19530,0
|
|
20231107,171800,126751080,19530,19530,19530,19530,0
|
|
20231107,171700,126751080,19530,19530,19530,19530,0
|
|
20231107,171600,126751080,19530,19530,19530,19530,0
|
|
20231107,171500,126751080,19530,19530,19530,19530,0
|
|
20231107,171400,126751080,19530,19530,19530,19530,0
|
|
20231107,171300,126751080,19530,19530,19530,19530,0
|
|
20231107,171200,126751080,19530,19530,19530,19530,0
|
|
20231107,171100,126751080,19530,19530,19530,19530,0
|
|
20231107,171000,126751080,19530,19530,19530,19530,0
|
|
20231107,170900,126751080,19530,19530,19530,19530,0
|
|
20231107,170800,126751080,19530,19530,19530,19530,0
|
|
20231107,170700,126751080,19530,19530,19530,19530,0
|
|
20231107,170600,126751080,19530,19530,19530,19530,125
|
|
20231107,170500,126751080,19530,19530,19530,19530,0
|
|
20231107,170400,126751080,19530,19530,19530,19530,0
|
|
20231107,170300,126751080,19530,19530,19530,19530,0
|
|
20231107,170200,126751080,19530,19530,19530,19530,0
|
|
20231107,170100,126751080,19530,19530,19530,19530,0
|
|
20231107,170000,126751080,19530,19530,19530,19530,0
|
|
20231107,165900,126751080,19530,19530,19530,19530,0
|
|
20231107,165800,126751080,19530,19530,19530,19530,0
|
|
20231107,165700,126751080,19530,19530,19530,19530,0
|
|
20231107,165600,126751080,19530,19530,19530,19530,0
|
|
20231107,165500,126751080,19530,19530,19530,19530,0
|
|
20231107,165400,126751080,19530,19530,19530,19530,0
|
|
20231107,165300,126751080,19530,19530,19530,19530,0
|
|
20231107,165200,126751080,19530,19530,19530,19530,0
|
|
20231107,165100,126751080,19530,19530,19530,19530,0
|
|
20231107,165000,126751080,19530,19530,19530,19530,0
|
|
20231107,164900,126751080,19530,19530,19530,19530,0
|
|
20231107,164800,126751080,19530,19530,19530,19530,0
|
|
20231107,164700,126751080,19530,19530,19530,19530,0
|
|
20231107,164600,126751080,19530,19530,19530,19530,0
|
|
20231107,164500,126751080,19530,19530,19530,19530,0
|
|
20231107,164400,126751080,19530,19530,19530,19530,0
|
|
20231107,164300,126751080,19530,19530,19530,19530,0
|
|
20231107,164200,126751080,19530,19530,19530,19530,0
|
|
20231107,164100,126751080,19530,19530,19530,19530,0
|
|
20231107,164000,126751080,19530,19530,19530,19530,0
|
|
20231107,163900,126751080,19530,19530,19530,19530,0
|
|
20231107,163800,126751080,19530,19530,19530,19530,0
|
|
20231107,163700,126751080,19530,19530,19530,19530,0
|
|
20231107,163600,126751080,19530,19530,19530,19530,125
|
|
20231107,163500,126751080,19530,19530,19530,19530,0
|
|
20231107,163400,126751080,19530,19530,19530,19530,0
|
|
20231107,163300,126751080,19530,19530,19530,19530,0
|
|
20231107,163200,126751080,19530,19530,19530,19530,0
|
|
20231107,163100,126751080,19530,19530,19530,19530,0
|
|
20231107,163000,126751080,19530,19530,19530,19530,0
|
|
20231107,162900,126751080,19530,19530,19530,19530,0
|
|
20231107,162800,126751080,19530,19530,19530,19530,0
|
|
20231107,162700,126751080,19530,19530,19530,19530,0
|
|
20231107,162600,126751080,19530,19530,19530,19530,0
|
|
20231107,162500,126751080,19530,19530,19530,19530,0
|
|
20231107,162400,126751080,19530,19530,19530,19530,0
|
|
20231107,162300,126751080,19530,19530,19530,19530,0
|
|
20231107,162200,126751080,19530,19530,19530,19530,0
|
|
20231107,162100,126751080,19530,19530,19530,19530,0
|
|
20231107,162000,126751080,19530,19530,19530,19530,0
|
|
20231107,161900,126751080,19530,19530,19530,19530,0
|
|
20231107,161800,126751080,19530,19530,19530,19530,0
|
|
20231107,161700,126751080,19530,19530,19530,19530,0
|
|
20231107,161600,126751080,19530,19530,19530,19530,0
|
|
20231107,161500,126751080,19530,19530,19530,19530,0
|
|
20231107,161400,126751080,19530,19530,19530,19530,0
|
|
20231107,161300,126751080,19530,19530,19530,19530,0
|
|
20231107,161200,126751080,19530,19530,19530,19530,0
|
|
20231107,161100,126751080,19530,19530,19530,19530,0
|
|
20231107,161000,126751080,19530,19530,19530,19530,0
|
|
20231107,160900,126751080,19530,19530,19530,19530,0
|
|
20231107,160800,126751080,19530,19530,19530,19530,0
|
|
20231107,160700,126751080,19530,19530,19530,19530,0
|
|
20231107,160600,126751080,19530,19530,19530,19530,125
|
|
20231107,160500,126751080,19530,19530,19530,19530,0
|
|
20231107,160400,126751080,19530,19530,19530,19530,0
|
|
20231107,160300,126751080,19530,19530,19530,19530,0
|
|
20231107,160200,126751080,19530,19530,19530,19530,0
|
|
20231107,160100,126751080,19530,19530,19530,19530,0
|
|
20231107,160000,126751080,19530,19530,19530,19530,0
|
|
20231107,155900,126751080,19530,19530,19530,19530,0
|
|
20231107,155800,126751080,19530,19530,19530,19530,0
|
|
20231107,155700,126751080,19530,19530,19530,19530,0
|
|
20231107,155600,126751080,19530,19530,19530,19530,0
|
|
20231107,155500,126751080,19530,19530,19530,19530,0
|
|
20231107,155400,126751080,19530,19530,19530,19530,0
|
|
20231107,155300,126751080,19530,19530,19530,19530,0
|
|
20231107,155200,126751080,19530,19530,19530,19530,0
|
|
20231107,155100,126751080,19530,19530,19530,19530,0
|
|
20231107,155000,126751080,19530,19530,19530,19530,0
|
|
20231107,154900,126751080,19530,19530,19530,19530,0
|
|
20231107,154800,126751080,19530,19530,19530,19530,0
|
|
20231107,154700,126751080,19530,19530,19530,19530,0
|
|
20231107,154600,126751080,19530,19530,19530,19530,0
|
|
20231107,154500,126751080,19530,19530,19530,19530,0
|
|
20231107,154400,126751080,19530,19530,19530,19530,0
|
|
20231107,154300,126751080,19530,19530,19530,19530,0
|
|
20231107,154200,126751080,19530,19530,19530,19530,0
|
|
20231107,154100,126751080,19530,19530,19530,19530,0
|
|
20231107,154000,126751080,19530,19530,19530,19530,0
|
|
20231107,153900,126751080,19530,19530,19530,19530,0
|
|
20231107,153800,126751080,19530,19530,19530,19530,0
|
|
20231107,153700,126751080,19530,19530,19530,19530,0
|
|
20231107,153600,126751080,19530,19530,19530,19530,125
|
|
20231107,153500,126751080,19530,19530,19530,19530,0
|
|
20231107,153400,126751080,19530,19530,19530,19530,0
|
|
20231107,153300,126751080,19530,19530,19530,19530,0
|
|
20231107,153200,126751080,19530,19530,19530,19530,0
|
|
20231107,153100,126751080,19530,19530,19530,19530,0
|
|
20231107,153000,126751080,19530,19530,19530,19530,125
|
|
20231107,152900,124309830,19530,19530,19530,19530,0
|
|
20231107,152800,124309830,19530,19530,19530,19530,0
|
|
20231107,152700,124309830,19530,19530,19530,19530,0
|
|
20231107,152600,124309830,19530,19530,19530,19530,0
|
|
20231107,152500,124309830,19530,19530,19530,19530,0
|
|
20231107,152400,124309830,19530,19530,19530,19530,0
|
|
20231107,152300,124309830,19530,19530,19530,19530,0
|
|
20231107,152200,124309830,19530,19530,19530,19530,0
|
|
20231107,152100,124309830,19530,19530,19530,19530,0
|
|
20231107,152000,124309830,19530,19530,19530,19530,0
|
|
20231107,151900,124309830,19530,19530,19530,19530,100
|
|
20231107,151800,122356830,19500,19500,19500,19500,0
|
|
20231107,151700,122356830,19500,19500,19500,19500,0
|
|
20231107,151600,122356830,19500,19500,19500,19500,0
|
|
20231107,151500,122356830,19500,19500,19500,19500,0
|
|
20231107,151400,122356830,19500,19500,19500,19500,0
|
|
20231107,151300,122356830,19500,19500,19500,19500,0
|
|
20231107,151200,122356830,19500,19500,19500,19500,0
|
|
20231107,151100,122356830,19500,19500,19500,19500,0
|
|
20231107,151000,122356830,19500,19500,19500,19500,0
|
|
20231107,150900,122356830,19500,19500,19500,19500,0
|
|
20231107,150800,122356830,19500,19500,19500,19500,0
|
|
20231107,150700,122356830,19500,19500,19500,19500,7
|
|
20231107,150600,122220330,19530,19530,19530,19530,1
|
|
20231107,150500,122200800,19530,19530,19530,19530,0
|
|
20231107,150400,122200800,19530,19530,19530,19530,0
|
|
20231107,150300,122200800,19530,19530,19530,19530,0
|
|
20231107,150200,122200800,19530,19530,19530,19530,0
|
|
20231107,150100,122200800,19530,19530,19530,19530,0
|
|
20231107,150000,122200800,19530,19530,19530,19530,0
|
|
20231107,145900,122200800,19530,19530,19530,19530,0
|
|
20231107,145800,122200800,19530,19510,19530,19510,23
|
|
20231107,145700,121751980,19480,19480,19480,19480,0
|
|
20231107,145600,121751980,19480,19480,19480,19480,0
|
|
20231107,145500,121751980,19480,19480,19480,19480,0
|
|
20231107,145400,121751980,19480,19480,19480,19480,0
|
|
20231107,145300,121751980,19480,19480,19480,19480,0
|
|
20231107,145200,121751980,19480,19480,19480,19480,3
|
|
20231107,145100,121693540,19480,19480,19480,19480,15
|
|
20231107,145000,121401340,19480,19480,19480,19480,2
|
|
20231107,144900,121362380,19490,19490,19490,19490,0
|
|
20231107,144800,121362380,19490,19490,19490,19490,0
|
|
20231107,144700,121362380,19490,19490,19490,19490,0
|
|
20231107,144600,121362380,19490,19490,19490,19490,1
|
|
20231107,144500,121342890,19480,19480,19480,19480,0
|
|
20231107,144400,121342890,19480,19480,19480,19480,10
|
|
20231107,144300,121148090,19520,19520,19520,19520,0
|
|
20231107,144200,121148090,19520,19520,19520,19520,0
|
|
20231107,144100,121148090,19520,19520,19520,19520,0
|
|
20231107,144000,121148090,19520,19480,19520,19480,7
|
|
20231107,143900,121011530,19480,19480,19480,19480,9
|
|
20231107,143800,120836210,19480,19480,19480,19480,0
|
|
20231107,143700,120836210,19480,19500,19500,19480,15
|
|
20231107,143600,120543980,19540,19540,19540,19540,0
|
|
20231107,143500,120543980,19540,19540,19540,19540,0
|
|
20231107,143400,120543980,19540,19540,19540,19540,0
|
|
20231107,143300,120543980,19540,19540,19540,19540,0
|
|
20231107,143200,120543980,19540,19540,19540,19540,0
|
|
20231107,143100,120543980,19540,19540,19540,19540,0
|
|
20231107,143000,120543980,19540,19440,19540,19440,62
|
|
20231107,142900,119337210,19420,19420,19420,19420,0
|
|
20231107,142800,119337210,19420,19420,19420,19420,0
|
|
20231107,142700,119337210,19420,19420,19420,19420,0
|
|
20231107,142600,119337210,19420,19420,19420,19420,46
|
|
20231107,142500,118443890,19420,19430,19430,19420,23
|
|
20231107,142400,117997210,19430,19430,19430,19430,0
|
|
20231107,142300,117997210,19430,19430,19430,19430,0
|
|
20231107,142200,117997210,19430,19430,19430,19430,200
|
|
20231107,142100,114111210,19430,19430,19430,19430,0
|
|
20231107,142000,114111210,19430,19430,19430,19430,0
|
|
20231107,141900,114111210,19430,19430,19430,19430,0
|
|
20231107,141800,114111210,19430,19430,19430,19430,0
|
|
20231107,141700,114111210,19430,19430,19430,19430,0
|
|
20231107,141600,114111210,19430,19430,19430,19430,0
|
|
20231107,141500,114111210,19430,19430,19430,19430,0
|
|
20231107,141400,114111210,19430,19430,19430,19430,5
|
|
20231107,141300,114014060,19430,19430,19430,19430,0
|
|
20231107,141200,114014060,19430,19430,19430,19430,0
|
|
20231107,141100,114014060,19430,19430,19430,19430,0
|
|
20231107,141000,114014060,19430,19430,19430,19430,5
|
|
20231107,140900,113916910,19440,19440,19440,19440,0
|
|
20231107,140800,113916910,19440,19440,19440,19440,0
|
|
20231107,140700,113916910,19440,19440,19440,19440,0
|
|
20231107,140600,113916910,19440,19440,19440,19440,0
|
|
20231107,140500,113916910,19440,19440,19440,19440,0
|
|
20231107,140400,113916910,19440,19440,19440,19440,0
|
|
20231107,140300,113916910,19440,19420,19440,19420,50
|
|
20231107,140200,112945210,19430,19430,19430,19430,0
|
|
20231107,140100,112945210,19430,19430,19430,19430,0
|
|
20231107,140000,112945210,19430,19430,19430,19430,0
|
|
20231107,135900,112945210,19430,19430,19430,19430,0
|
|
20231107,135800,112945210,19430,19430,19430,19430,0
|
|
20231107,135700,112945210,19430,19430,19430,19430,0
|
|
20231107,135600,112945210,19430,19430,19430,19430,0
|
|
20231107,135500,112945210,19430,19430,19430,19430,0
|
|
20231107,135400,112945210,19430,19430,19430,19430,0
|
|
20231107,135300,112945210,19430,19430,19430,19430,0
|
|
20231107,135200,112945210,19430,19430,19430,19430,0
|
|
20231107,135100,112945210,19430,19430,19430,19430,0
|
|
20231107,135000,112945210,19430,19430,19430,19430,0
|
|
20231107,134900,112945210,19430,19430,19430,19430,0
|
|
20231107,134800,112945210,19430,19430,19430,19430,0
|
|
20231107,134700,112945210,19430,19430,19430,19430,0
|
|
20231107,134600,112945210,19430,19430,19430,19430,0
|
|
20231107,134500,112945210,19430,19430,19430,19430,0
|
|
20231107,134400,112945210,19430,19430,19430,19430,0
|
|
20231107,134300,112945210,19430,19430,19430,19430,16
|
|
20231107,134200,112634330,19400,19400,19400,19400,0
|
|
20231107,134100,112634330,19400,19400,19400,19400,0
|
|
20231107,134000,112634330,19400,19400,19400,19400,0
|
|
20231107,133900,112634330,19400,19400,19400,19400,0
|
|
20231107,133800,112634330,19400,19400,19400,19400,0
|
|
20231107,133700,112634330,19400,19400,19400,19400,0
|
|
20231107,133600,112634330,19400,19400,19400,19400,0
|
|
20231107,133500,112634330,19400,19400,19400,19400,6
|
|
20231107,133400,112517930,19390,19390,19390,19390,0
|
|
20231107,133300,112517930,19390,19390,19390,19390,0
|
|
20231107,133200,112517930,19390,19400,19400,19390,39
|
|
20231107,133100,111761660,19400,19460,19460,19400,400
|
|
20231107,133000,103992690,19440,19440,19440,19440,0
|
|
20231107,132900,103992690,19440,19440,19440,19440,0
|
|
20231107,132800,103992690,19440,19440,19440,19440,0
|
|
20231107,132700,103992690,19440,19440,19440,19440,0
|
|
20231107,132600,103992690,19440,19440,19440,19440,1
|
|
20231107,132500,103973250,19500,19430,19500,19430,251
|
|
20231107,132400,99096250,19430,19430,19430,19430,0
|
|
20231107,132300,99096250,19430,19430,19430,19430,5
|
|
20231107,132200,98999100,19430,19430,19430,19430,0
|
|
20231107,132100,98999100,19430,19430,19430,19430,0
|
|
20231107,132000,98999100,19430,19430,19430,19430,0
|
|
20231107,131900,98999100,19430,19430,19430,19430,0
|
|
20231107,131800,98999100,19430,19430,19430,19430,0
|
|
20231107,131700,98999100,19430,19430,19430,19430,0
|
|
20231107,131600,98999100,19430,19420,19430,19420,100
|
|
20231107,131500,97056260,19400,19400,19400,19400,0
|
|
20231107,131400,97056260,19400,19400,19400,19400,5
|
|
20231107,131300,96959260,19430,19430,19430,19430,0
|
|
20231107,131200,96959260,19430,19430,19430,19430,0
|
|
20231107,131100,96959260,19430,19430,19430,19430,0
|
|
20231107,131000,96959260,19430,19430,19430,19430,0
|
|
20231107,130900,96959260,19430,19430,19430,19430,0
|
|
20231107,130800,96959260,19430,19430,19430,19430,0
|
|
20231107,130700,96959260,19430,19410,19430,19400,60
|
|
20231107,130600,95794290,19420,19420,19420,19420,0
|
|
20231107,130500,95794290,19420,19420,19420,19420,0
|
|
20231107,130400,95794290,19420,19420,19420,19420,0
|
|
20231107,130300,95794290,19420,19420,19420,19420,0
|
|
20231107,130200,95794290,19420,19420,19420,19420,1
|
|
20231107,130100,95774870,19430,19430,19430,19430,0
|
|
20231107,130000,95774870,19430,19430,19430,19430,0
|
|
20231107,125900,95774870,19430,19430,19430,19430,0
|
|
20231107,125800,95774870,19430,19410,19430,19410,31
|
|
20231107,125700,95172660,19410,19410,19410,19410,22
|
|
20231107,125600,94745640,19410,19410,19410,19410,0
|
|
20231107,125500,94745640,19410,19410,19410,19410,0
|
|
20231107,125400,94745640,19410,19410,19410,19410,2
|
|
20231107,125300,94706820,19410,19410,19410,19410,2
|
|
20231107,125200,94668000,19420,19420,19420,19420,1
|
|
20231107,125100,94648580,19410,19410,19410,19410,0
|
|
20231107,125000,94648580,19410,19410,19410,19410,0
|
|
20231107,124900,94648580,19410,19410,19410,19410,0
|
|
20231107,124800,94648580,19410,19410,19410,19410,0
|
|
20231107,124700,94648580,19410,19410,19410,19410,4
|
|
20231107,124600,94570940,19420,19420,19420,19420,0
|
|
20231107,124500,94570940,19420,19420,19420,19420,0
|
|
20231107,124400,94570940,19420,19420,19420,19420,0
|
|
20231107,124300,94570940,19420,19420,19420,19420,48
|
|
20231107,124200,93638780,19430,19430,19430,19430,0
|
|
20231107,124100,93638780,19430,19430,19430,19430,0
|
|
20231107,124000,93638780,19430,19430,19430,19430,0
|
|
20231107,123900,93638780,19430,19430,19430,19430,80
|
|
20231107,123800,92084380,19420,19420,19420,19420,0
|
|
20231107,123700,92084380,19420,19420,19420,19420,0
|
|
20231107,123600,92084380,19420,19420,19420,19420,0
|
|
20231107,123500,92084380,19420,19420,19420,19420,0
|
|
20231107,123400,92084380,19420,19420,19420,19420,1
|
|
20231107,123300,92064960,19390,19390,19390,19390,0
|
|
20231107,123200,92064960,19390,19390,19390,19390,0
|
|
20231107,123100,92064960,19390,19390,19390,19390,0
|
|
20231107,123000,92064960,19390,19390,19390,19390,0
|
|
20231107,122900,92064960,19390,19390,19390,19390,0
|
|
20231107,122800,92064960,19390,19390,19390,19390,0
|
|
20231107,122700,92064960,19390,19390,19390,19390,0
|
|
20231107,122600,92064960,19390,19390,19390,19390,0
|
|
20231107,122500,92064960,19390,19390,19390,19390,0
|
|
20231107,122400,92064960,19390,19390,19390,19390,0
|
|
20231107,122300,92064960,19390,19390,19390,19390,0
|
|
20231107,122200,92064960,19390,19390,19390,19390,0
|
|
20231107,122100,92064960,19390,19390,19390,19390,0
|
|
20231107,122000,92064960,19390,19390,19390,19390,0
|
|
20231107,121900,92064960,19390,19390,19390,19390,0
|
|
20231107,121800,92064960,19390,19390,19390,19390,0
|
|
20231107,121700,92064960,19390,19390,19390,19390,0
|
|
20231107,121600,92064960,19390,19390,19390,19390,0
|
|
20231107,121500,92064960,19390,19400,19400,19390,71
|
|
20231107,121400,90688260,19400,19400,19400,19400,0
|
|
20231107,121300,90688260,19400,19400,19400,19400,0
|
|
20231107,121200,90688260,19400,19400,19400,19400,12
|
|
20231107,121100,90455460,19410,19450,19450,19410,409
|
|
20231107,121000,82508510,19460,19470,19470,19460,32
|
|
20231107,120900,81885730,19480,19480,19480,19480,0
|
|
20231107,120800,81885730,19480,19490,19490,19480,2
|
|
20231107,120700,81846760,19480,19480,19480,19480,0
|
|
20231107,120600,81846760,19480,19480,19480,19480,0
|
|
20231107,120500,81846760,19480,19480,19480,19480,0
|
|
20231107,120400,81846760,19480,19480,19480,19480,0
|
|
20231107,120300,81846760,19480,19480,19480,19480,0
|
|
20231107,120200,81846760,19480,19480,19480,19480,0
|
|
20231107,120100,81846760,19480,19480,19480,19480,0
|
|
20231107,120000,81846760,19480,19480,19480,19480,5
|
|
20231107,115900,81749360,19490,19490,19490,19490,0
|
|
20231107,115800,81749360,19490,19490,19490,19490,0
|
|
20231107,115700,81749360,19490,19490,19490,19490,0
|
|
20231107,115600,81749360,19490,19490,19490,19490,0
|
|
20231107,115500,81749360,19490,19490,19490,19470,335
|
|
20231107,115400,75223690,19500,19500,19500,19500,0
|
|
20231107,115300,75223690,19500,19500,19500,19500,1
|
|
20231107,115200,75204190,19550,19550,19550,19550,0
|
|
20231107,115100,75204190,19550,19550,19550,19550,0
|
|
20231107,115000,75204190,19550,19550,19550,19550,0
|
|
20231107,114900,75204190,19550,19550,19550,19550,1
|
|
20231107,114800,75184640,19550,19500,19550,19500,37
|
|
20231107,114700,74461880,19480,19480,19480,19480,0
|
|
20231107,114600,74461880,19480,19480,19480,19480,0
|
|
20231107,114500,74461880,19480,19480,19480,19480,0
|
|
20231107,114400,74461880,19480,19480,19480,19480,0
|
|
20231107,114300,74461880,19480,19480,19480,19480,0
|
|
20231107,114200,74461880,19480,19520,19520,19480,27
|
|
20231107,114100,73935000,19520,19520,19520,19520,0
|
|
20231107,114000,73935000,19520,19520,19520,19520,5
|
|
20231107,113900,73837400,19530,19530,19530,19530,0
|
|
20231107,113800,73837400,19530,19530,19530,19530,0
|
|
20231107,113700,73837400,19530,19530,19530,19530,0
|
|
20231107,113600,73837400,19530,19530,19530,19530,0
|
|
20231107,113500,73837400,19530,19530,19530,19530,0
|
|
20231107,113400,73837400,19530,19530,19530,19530,9
|
|
20231107,113300,73661630,19520,19520,19520,19520,13
|
|
20231107,113200,73407870,19520,19520,19520,19520,44
|
|
20231107,113100,72548990,19520,19520,19520,19520,0
|
|
20231107,113000,72548990,19520,19520,19520,19520,1
|
|
20231107,112900,72529470,19520,19520,19520,19520,0
|
|
20231107,112800,72529470,19520,19520,19520,19520,0
|
|
20231107,112700,72529470,19520,19520,19520,19520,133
|
|
20231107,112600,69933310,19510,19520,19520,19510,48
|
|
20231107,112500,68996390,19530,19530,19530,19530,0
|
|
20231107,112400,68996390,19530,19530,19530,19530,0
|
|
20231107,112300,68996390,19530,19530,19530,19530,0
|
|
20231107,112200,68996390,19530,19530,19530,19530,0
|
|
20231107,112100,68996390,19530,19530,19530,19530,0
|
|
20231107,112000,68996390,19530,19530,19530,19530,1
|
|
20231107,111900,68976860,19550,19550,19550,19550,0
|
|
20231107,111800,68976860,19550,19530,19550,19530,8
|
|
20231107,111700,68820600,19490,19490,19490,19490,0
|
|
20231107,111600,68820600,19490,19490,19490,19490,50
|
|
20231107,111500,67846100,19490,19490,19490,19490,0
|
|
20231107,111400,67846100,19490,19490,19490,19490,0
|
|
20231107,111300,67846100,19490,19490,19490,19490,0
|
|
20231107,111200,67846100,19490,19490,19490,19490,0
|
|
20231107,111100,67846100,19490,19500,19520,19490,305
|
|
20231107,111000,61898030,19510,19510,19510,19510,0
|
|
20231107,110900,61898030,19510,19510,19510,19510,0
|
|
20231107,110800,61898030,19510,19510,19510,19510,0
|
|
20231107,110700,61898030,19510,19510,19510,19510,103
|
|
20231107,110600,59888500,19520,19520,19520,19520,0
|
|
20231107,110500,59888500,19520,19520,19520,19520,18
|
|
20231107,110400,59537140,19520,19520,19520,19520,1
|
|
20231107,110300,59517620,19530,19530,19530,19530,0
|
|
20231107,110200,59517620,19530,19530,19530,19530,0
|
|
20231107,110100,59517620,19530,19530,19530,19530,0
|
|
20231107,110000,59517620,19530,19530,19530,19530,0
|
|
20231107,105900,59517620,19530,19550,19550,19530,27
|
|
20231107,105800,58990290,19540,19540,19540,19540,5
|
|
20231107,105700,58892590,19550,19550,19550,19550,0
|
|
20231107,105600,58892590,19550,19550,19550,19550,0
|
|
20231107,105500,58892590,19550,19550,19550,19550,0
|
|
20231107,105400,58892590,19550,19550,19550,19550,0
|
|
20231107,105300,58892590,19550,19550,19550,19550,1
|
|
20231107,105200,58873040,19540,19540,19540,19540,0
|
|
20231107,105100,58873040,19540,19540,19540,19540,1
|
|
20231107,105000,58853500,19550,19550,19550,19550,0
|
|
20231107,104900,58853500,19550,19550,19550,19550,0
|
|
20231107,104800,58853500,19550,19550,19550,19550,1
|
|
20231107,104700,58833950,19540,19540,19540,19540,0
|
|
20231107,104600,58833950,19540,19530,19540,19530,126
|
|
20231107,104500,56373160,19530,19530,19530,19530,1
|
|
20231107,104400,56353630,19500,19500,19500,19500,0
|
|
20231107,104300,56353630,19500,19500,19500,19500,0
|
|
20231107,104200,56353630,19500,19500,19500,19500,0
|
|
20231107,104100,56353630,19500,19500,19500,19500,0
|
|
20231107,104000,56353630,19500,19500,19500,19500,0
|
|
20231107,103900,56353630,19500,19500,19500,19500,0
|
|
20231107,103800,56353630,19500,19500,19500,19500,0
|
|
20231107,103700,56353630,19500,19500,19500,19500,0
|
|
20231107,103600,56353630,19500,19500,19500,19500,0
|
|
20231107,103500,56353630,19500,19500,19500,19500,0
|
|
20231107,103400,56353630,19500,19500,19500,19500,0
|
|
20231107,103300,56353630,19500,19500,19500,19500,0
|
|
20231107,103200,56353630,19500,19500,19500,19500,0
|
|
20231107,103100,56353630,19500,19500,19500,19500,1
|
|
20231107,103000,56334130,19530,19520,19530,19500,324
|
|
20231107,102900,50015800,19520,19520,19520,19520,1
|
|
20231107,102800,49996280,19520,19520,19520,19520,0
|
|
20231107,102700,49996280,19520,19520,19520,19520,0
|
|
20231107,102600,49996280,19520,19520,19520,19520,0
|
|
20231107,102500,49996280,19520,19520,19520,19520,0
|
|
20231107,102400,49996280,19520,19520,19520,19520,8
|
|
20231107,102300,49840120,19520,19510,19520,19510,63
|
|
20231107,102200,48610960,19510,19510,19510,19510,1
|
|
20231107,102100,48591450,19510,19510,19510,19510,0
|
|
20231107,102000,48591450,19510,19510,19510,19510,0
|
|
20231107,101900,48591450,19510,19510,19510,19510,0
|
|
20231107,101800,48591450,19510,19510,19510,19510,0
|
|
20231107,101700,48591450,19510,19510,19510,19510,0
|
|
20231107,101600,48591450,19510,19510,19510,19510,0
|
|
20231107,101500,48591450,19510,19510,19510,19510,5
|
|
20231107,101400,48493900,19510,19510,19510,19510,0
|
|
20231107,101300,48493900,19510,19510,19510,19510,0
|
|
20231107,101200,48493900,19510,19510,19510,19510,0
|
|
20231107,101100,48493900,19510,19510,19510,19510,0
|
|
20231107,101000,48493900,19510,19510,19510,19510,5
|
|
20231107,100900,48396350,19540,19540,19540,19540,2
|
|
20231107,100800,48357270,19540,19540,19540,19540,0
|
|
20231107,100700,48357270,19540,19540,19540,19540,0
|
|
20231107,100600,48357270,19540,19550,19550,19540,81
|
|
20231107,100500,46773760,19590,19590,19590,19590,0
|
|
20231107,100400,46773760,19590,19550,19590,19550,40
|
|
20231107,100300,45990670,19550,19550,19550,19550,0
|
|
20231107,100200,45990670,19550,19550,19550,19550,14
|
|
20231107,100100,45716970,19540,19540,19540,19540,11
|
|
20231107,100000,45502030,19540,19540,19540,19540,1
|
|
20231107,095900,45482490,19500,19500,19500,19500,0
|
|
20231107,095800,45482490,19500,19500,19500,19500,0
|
|
20231107,095700,45482490,19500,19500,19500,19500,0
|
|
20231107,095600,45482490,19500,19500,19500,19500,50
|
|
20231107,095500,44507490,19510,19510,19510,19510,1
|
|
20231107,095400,44487980,19500,19500,19500,19500,12
|
|
20231107,095300,44253980,19470,19470,19470,19470,0
|
|
20231107,095200,44253980,19470,19470,19470,19470,0
|
|
20231107,095100,44253980,19470,19470,19470,19470,10
|
|
20231107,095000,44059280,19460,19480,19480,19460,6
|
|
20231107,094900,43942480,19480,19480,19480,19480,0
|
|
20231107,094800,43942480,19480,19480,19480,19480,0
|
|
20231107,094700,43942480,19480,19480,19480,19480,0
|
|
20231107,094600,43942480,19480,19480,19480,19480,0
|
|
20231107,094500,43942480,19480,19500,19500,19480,270
|
|
20231107,094400,38677700,19510,19510,19510,19510,0
|
|
20231107,094300,38677700,19510,19530,19530,19510,71
|
|
20231107,094200,37292470,19550,19550,19550,19550,0
|
|
20231107,094100,37292470,19550,19600,19600,19550,199
|
|
20231107,094000,33394320,19620,19620,19620,19560,59
|
|
20231107,093900,32239570,19640,19640,19640,19640,1
|
|
20231107,093800,32219930,19640,19550,19640,19550,63
|
|
20231107,093700,30988190,19640,19580,19640,19580,68
|
|
20231107,093600,29655230,19550,19540,19550,19540,85
|
|
20231107,093500,27993560,19550,19540,19550,19540,60
|
|
20231107,093400,26821110,19550,19540,19550,19540,4
|
|
20231107,093300,26742940,19540,19540,19550,19540,17
|
|
20231107,093200,26410750,19550,19540,19550,19540,10
|
|
20231107,093100,26215330,19500,19500,19500,19500,487
|
|
20231107,093000,16718830,19500,19500,19500,19500,20
|
|
20231107,092900,16328830,19500,19460,19500,19460,15
|
|
20231107,092800,16036600,19500,19470,19500,19470,71
|
|
20231107,092700,14652600,19460,19460,19460,19460,0
|
|
20231107,092600,14652600,19460,19460,19460,19460,27
|
|
20231107,092500,14127180,19450,19450,19450,19450,52
|
|
20231107,092400,13115780,19460,19460,19460,19460,50
|
|
20231107,092300,12142780,19470,19440,19470,19420,102
|
|
20231107,092200,10157070,19410,19410,19410,19410,0
|
|
20231107,092100,10157070,19410,19410,19410,19410,0
|
|
20231107,092000,10157070,19410,19410,19410,19410,0
|
|
20231107,091900,10157070,19410,19410,19410,19410,0
|
|
20231107,091800,10157070,19410,19400,19410,19400,57
|
|
20231107,091700,9050850,19370,19370,19370,19370,0
|
|
20231107,091600,9050850,19370,19400,19400,19370,31
|
|
20231107,091500,8450230,19400,19400,19400,19400,0
|
|
20231107,091400,8450230,19400,19400,19400,19400,0
|
|
20231107,091300,8450230,19400,19380,19400,19380,11
|
|
20231107,091200,8237030,19380,19380,19380,19380,0
|
|
20231107,091100,8237030,19380,19380,19380,19380,0
|
|
20231107,091000,8237030,19380,19380,19380,19380,50
|
|
20231107,090900,7268030,19400,19410,19410,19400,227
|
|
20231107,090800,2862160,19420,19420,19420,19420,5
|
|
20231107,090700,2765060,19420,19420,19420,19420,10
|
|
20231107,090600,2570860,19420,19420,19420,19420,0
|
|
20231107,090500,2570860,19420,19420,19420,19420,20
|
|
20231107,090400,2182460,19470,19470,19470,19470,0
|
|
20231107,090300,2182460,19470,19470,19480,19470,14
|
|
20231107,090200,1909860,19480,19480,19480,19480,1
|
|
20231107,090100,1890380,19490,19480,19490,19480,30
|
|
20231107,090000,1305830,19490,19490,19490,19490,67
|