579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,183600,71871790,19560,19560,19560,19560,537
|
|
20231110,183500,71871790,19560,19560,19560,19560,0
|
|
20231110,183400,71871790,19560,19560,19560,19560,0
|
|
20231110,183300,71871790,19560,19560,19560,19560,0
|
|
20231110,183200,71871790,19560,19560,19560,19560,0
|
|
20231110,183100,71871790,19560,19560,19560,19560,0
|
|
20231110,183000,71871790,19560,19560,19560,19560,0
|
|
20231110,182900,71871790,19560,19560,19560,19560,0
|
|
20231110,182800,71871790,19560,19560,19560,19560,0
|
|
20231110,182700,71871790,19560,19560,19560,19560,0
|
|
20231110,182600,71871790,19560,19560,19560,19560,0
|
|
20231110,182500,71871790,19560,19560,19560,19560,0
|
|
20231110,182400,71871790,19560,19560,19560,19560,0
|
|
20231110,182300,71871790,19560,19560,19560,19560,0
|
|
20231110,182200,71871790,19560,19560,19560,19560,0
|
|
20231110,182100,71871790,19560,19560,19560,19560,0
|
|
20231110,182000,71871790,19560,19560,19560,19560,0
|
|
20231110,181900,71871790,19560,19560,19560,19560,0
|
|
20231110,181800,71871790,19560,19560,19560,19560,0
|
|
20231110,181700,71871790,19560,19560,19560,19560,0
|
|
20231110,181600,71871790,19560,19560,19560,19560,0
|
|
20231110,181500,71871790,19560,19560,19560,19560,0
|
|
20231110,181400,71871790,19560,19560,19560,19560,0
|
|
20231110,181300,71871790,19560,19560,19560,19560,0
|
|
20231110,181200,71871790,19560,19560,19560,19560,0
|
|
20231110,181100,71871790,19560,19560,19560,19560,0
|
|
20231110,181000,71871790,19560,19560,19560,19560,0
|
|
20231110,180900,71871790,19560,19560,19560,19560,0
|
|
20231110,180800,71871790,19560,19560,19560,19560,0
|
|
20231110,180700,71871790,19560,19560,19560,19560,0
|
|
20231110,180600,71871790,19560,19560,19560,19560,537
|
|
20231110,180500,71871790,19560,19560,19560,19560,0
|
|
20231110,180400,71871790,19560,19560,19560,19560,0
|
|
20231110,180300,71871790,19560,19560,19560,19560,0
|
|
20231110,180200,71871790,19560,19560,19560,19560,0
|
|
20231110,180100,71871790,19560,19560,19560,19560,0
|
|
20231110,180000,71871790,19560,19560,19560,19560,0
|
|
20231110,175900,71871790,19560,19560,19560,19560,0
|
|
20231110,175800,71871790,19560,19560,19560,19560,0
|
|
20231110,175700,71871790,19560,19560,19560,19560,0
|
|
20231110,175600,71871790,19560,19560,19560,19560,0
|
|
20231110,175500,71871790,19560,19560,19560,19560,0
|
|
20231110,175400,71871790,19560,19560,19560,19560,0
|
|
20231110,175300,71871790,19560,19560,19560,19560,0
|
|
20231110,175200,71871790,19560,19560,19560,19560,0
|
|
20231110,175100,71871790,19560,19560,19560,19560,0
|
|
20231110,175000,71871790,19560,19560,19560,19560,0
|
|
20231110,174900,71871790,19560,19560,19560,19560,0
|
|
20231110,174800,71871790,19560,19560,19560,19560,0
|
|
20231110,174700,71871790,19560,19560,19560,19560,0
|
|
20231110,174600,71871790,19560,19560,19560,19560,0
|
|
20231110,174500,71871790,19560,19560,19560,19560,0
|
|
20231110,174400,71871790,19560,19560,19560,19560,0
|
|
20231110,174300,71871790,19560,19560,19560,19560,0
|
|
20231110,174200,71871790,19560,19560,19560,19560,0
|
|
20231110,174100,71871790,19560,19560,19560,19560,0
|
|
20231110,174000,71871790,19560,19560,19560,19560,0
|
|
20231110,173900,71871790,19560,19560,19560,19560,0
|
|
20231110,173800,71871790,19560,19560,19560,19560,0
|
|
20231110,173700,71871790,19560,19560,19560,19560,0
|
|
20231110,173600,71871790,19560,19560,19560,19560,537
|
|
20231110,173500,71871790,19560,19560,19560,19560,0
|
|
20231110,173400,71871790,19560,19560,19560,19560,0
|
|
20231110,173300,71871790,19560,19560,19560,19560,0
|
|
20231110,173200,71871790,19560,19560,19560,19560,0
|
|
20231110,173100,71871790,19560,19560,19560,19560,0
|
|
20231110,173000,71871790,19560,19560,19560,19560,0
|
|
20231110,172900,71871790,19560,19560,19560,19560,0
|
|
20231110,172800,71871790,19560,19560,19560,19560,0
|
|
20231110,172700,71871790,19560,19560,19560,19560,0
|
|
20231110,172600,71871790,19560,19560,19560,19560,0
|
|
20231110,172500,71871790,19560,19560,19560,19560,0
|
|
20231110,172400,71871790,19560,19560,19560,19560,0
|
|
20231110,172300,71871790,19560,19560,19560,19560,0
|
|
20231110,172200,71871790,19560,19560,19560,19560,0
|
|
20231110,172100,71871790,19560,19560,19560,19560,0
|
|
20231110,172000,71871790,19560,19560,19560,19560,0
|
|
20231110,171900,71871790,19560,19560,19560,19560,0
|
|
20231110,171800,71871790,19560,19560,19560,19560,0
|
|
20231110,171700,71871790,19560,19560,19560,19560,0
|
|
20231110,171600,71871790,19560,19560,19560,19560,0
|
|
20231110,171500,71871790,19560,19560,19560,19560,0
|
|
20231110,171400,71871790,19560,19560,19560,19560,0
|
|
20231110,171300,71871790,19560,19560,19560,19560,0
|
|
20231110,171200,71871790,19560,19560,19560,19560,0
|
|
20231110,171100,71871790,19560,19560,19560,19560,0
|
|
20231110,171000,71871790,19560,19560,19560,19560,0
|
|
20231110,170900,71871790,19560,19560,19560,19560,0
|
|
20231110,170800,71871790,19560,19560,19560,19560,0
|
|
20231110,170700,71871790,19560,19560,19560,19560,0
|
|
20231110,170600,71871790,19560,19560,19560,19560,537
|
|
20231110,170500,71871790,19560,19560,19560,19560,0
|
|
20231110,170400,71871790,19560,19560,19560,19560,0
|
|
20231110,170300,71871790,19560,19560,19560,19560,0
|
|
20231110,170200,71871790,19560,19560,19560,19560,0
|
|
20231110,170100,71871790,19560,19560,19560,19560,0
|
|
20231110,170000,71871790,19560,19560,19560,19560,0
|
|
20231110,165900,71871790,19560,19560,19560,19560,0
|
|
20231110,165800,71871790,19560,19560,19560,19560,0
|
|
20231110,165700,71871790,19560,19560,19560,19560,0
|
|
20231110,165600,71871790,19560,19560,19560,19560,0
|
|
20231110,165500,71871790,19560,19560,19560,19560,0
|
|
20231110,165400,71871790,19560,19560,19560,19560,0
|
|
20231110,165300,71871790,19560,19560,19560,19560,0
|
|
20231110,165200,71871790,19560,19560,19560,19560,0
|
|
20231110,165100,71871790,19560,19560,19560,19560,0
|
|
20231110,165000,71871790,19560,19560,19560,19560,0
|
|
20231110,164900,71871790,19560,19560,19560,19560,0
|
|
20231110,164800,71871790,19560,19560,19560,19560,0
|
|
20231110,164700,71871790,19560,19560,19560,19560,0
|
|
20231110,164600,71871790,19560,19560,19560,19560,0
|
|
20231110,164500,71871790,19560,19560,19560,19560,0
|
|
20231110,164400,71871790,19560,19560,19560,19560,0
|
|
20231110,164300,71871790,19560,19560,19560,19560,0
|
|
20231110,164200,71871790,19560,19560,19560,19560,0
|
|
20231110,164100,71871790,19560,19560,19560,19560,0
|
|
20231110,164000,71871790,19560,19560,19560,19560,0
|
|
20231110,163900,71871790,19560,19560,19560,19560,0
|
|
20231110,163800,71871790,19560,19560,19560,19560,0
|
|
20231110,163700,71871790,19560,19560,19560,19560,0
|
|
20231110,163600,71871790,19560,19560,19560,19560,537
|
|
20231110,163500,71871790,19560,19560,19560,19560,0
|
|
20231110,163400,71871790,19560,19560,19560,19560,0
|
|
20231110,163300,71871790,19560,19560,19560,19560,0
|
|
20231110,163200,71871790,19560,19560,19560,19560,0
|
|
20231110,163100,71871790,19560,19560,19560,19560,0
|
|
20231110,163000,71871790,19560,19560,19560,19560,0
|
|
20231110,162900,71871790,19560,19560,19560,19560,0
|
|
20231110,162800,71871790,19560,19560,19560,19560,0
|
|
20231110,162700,71871790,19560,19560,19560,19560,0
|
|
20231110,162600,71871790,19560,19560,19560,19560,0
|
|
20231110,162500,71871790,19560,19560,19560,19560,0
|
|
20231110,162400,71871790,19560,19560,19560,19560,0
|
|
20231110,162300,71871790,19560,19560,19560,19560,0
|
|
20231110,162200,71871790,19560,19560,19560,19560,0
|
|
20231110,162100,71871790,19560,19560,19560,19560,0
|
|
20231110,162000,71871790,19560,19560,19560,19560,0
|
|
20231110,161900,71871790,19560,19560,19560,19560,0
|
|
20231110,161800,71871790,19560,19560,19560,19560,0
|
|
20231110,161700,71871790,19560,19560,19560,19560,0
|
|
20231110,161600,71871790,19560,19560,19560,19560,0
|
|
20231110,161500,71871790,19560,19560,19560,19560,0
|
|
20231110,161400,71871790,19560,19560,19560,19560,0
|
|
20231110,161300,71871790,19560,19560,19560,19560,0
|
|
20231110,161200,71871790,19560,19560,19560,19560,0
|
|
20231110,161100,71871790,19560,19560,19560,19560,0
|
|
20231110,161000,71871790,19560,19560,19560,19560,0
|
|
20231110,160900,71871790,19560,19560,19560,19560,0
|
|
20231110,160800,71871790,19560,19560,19560,19560,0
|
|
20231110,160700,71871790,19560,19560,19560,19560,0
|
|
20231110,160600,71871790,19560,19560,19560,19560,537
|
|
20231110,160500,71871790,19560,19560,19560,19560,0
|
|
20231110,160400,71871790,19560,19560,19560,19560,0
|
|
20231110,160300,71871790,19560,19560,19560,19560,0
|
|
20231110,160200,71871790,19560,19560,19560,19560,0
|
|
20231110,160100,71871790,19560,19560,19560,19560,0
|
|
20231110,160000,71871790,19560,19560,19560,19560,0
|
|
20231110,155900,71871790,19560,19560,19560,19560,0
|
|
20231110,155800,71871790,19560,19560,19560,19560,0
|
|
20231110,155700,71871790,19560,19560,19560,19560,0
|
|
20231110,155600,71871790,19560,19560,19560,19560,0
|
|
20231110,155500,71871790,19560,19560,19560,19560,0
|
|
20231110,155400,71871790,19560,19560,19560,19560,0
|
|
20231110,155300,71871790,19560,19560,19560,19560,0
|
|
20231110,155200,71871790,19560,19560,19560,19560,0
|
|
20231110,155100,71871790,19560,19560,19560,19560,0
|
|
20231110,155000,71871790,19560,19560,19560,19560,0
|
|
20231110,154900,71871790,19560,19560,19560,19560,0
|
|
20231110,154800,71871790,19560,19560,19560,19560,0
|
|
20231110,154700,71871790,19560,19560,19560,19560,0
|
|
20231110,154600,71871790,19560,19560,19560,19560,0
|
|
20231110,154500,71871790,19560,19560,19560,19560,0
|
|
20231110,154400,71871790,19560,19560,19560,19560,0
|
|
20231110,154300,71871790,19560,19560,19560,19560,0
|
|
20231110,154200,71871790,19560,19560,19560,19560,0
|
|
20231110,154100,71871790,19560,19560,19560,19560,0
|
|
20231110,154000,71871790,19560,19560,19560,19560,0
|
|
20231110,153900,71871790,19560,19560,19560,19560,0
|
|
20231110,153800,71871790,19560,19560,19560,19560,0
|
|
20231110,153700,71871790,19560,19560,19560,19560,0
|
|
20231110,153600,71871790,19560,19560,19560,19560,537
|
|
20231110,153500,71871790,19560,19560,19560,19560,0
|
|
20231110,153400,71871790,19560,19560,19560,19560,0
|
|
20231110,153300,71871790,19560,19560,19560,19560,0
|
|
20231110,153200,71871790,19560,19560,19560,19560,0
|
|
20231110,153100,71871790,19560,19560,19560,19560,0
|
|
20231110,153000,71871790,19560,19560,19560,19560,537
|
|
20231110,152900,61368070,19560,19560,19560,19560,0
|
|
20231110,152800,61368070,19560,19560,19560,19560,0
|
|
20231110,152700,61368070,19560,19560,19560,19560,0
|
|
20231110,152600,61368070,19560,19560,19560,19560,0
|
|
20231110,152500,61368070,19560,19560,19560,19560,0
|
|
20231110,152400,61368070,19560,19560,19560,19560,0
|
|
20231110,152300,61368070,19560,19560,19560,19560,0
|
|
20231110,152200,61368070,19560,19560,19560,19560,0
|
|
20231110,152100,61368070,19560,19560,19560,19560,0
|
|
20231110,152000,61368070,19560,19560,19560,19560,0
|
|
20231110,151900,61368070,19560,19510,19560,19510,265
|
|
20231110,151800,56194420,19480,19480,19480,19480,1
|
|
20231110,151700,56174940,19480,19480,19480,19480,0
|
|
20231110,151600,56174940,19480,19480,19480,19480,0
|
|
20231110,151500,56174940,19480,19480,19480,19480,0
|
|
20231110,151400,56174940,19480,19480,19480,19480,0
|
|
20231110,151300,56174940,19480,19510,19510,19480,8
|
|
20231110,151200,56019070,19510,19510,19510,19510,0
|
|
20231110,151100,56019070,19510,19510,19510,19510,0
|
|
20231110,151000,56019070,19510,19510,19510,19510,0
|
|
20231110,150900,56019070,19510,19510,19510,19510,0
|
|
20231110,150800,56019070,19510,19510,19510,19510,0
|
|
20231110,150700,56019070,19510,19510,19510,19510,0
|
|
20231110,150600,56019070,19510,19510,19510,19510,0
|
|
20231110,150500,56019070,19510,19510,19510,19510,0
|
|
20231110,150400,56019070,19510,19510,19510,19510,0
|
|
20231110,150300,56019070,19510,19510,19510,19510,0
|
|
20231110,150200,56019070,19510,19510,19510,19510,0
|
|
20231110,150100,56019070,19510,19510,19510,19510,0
|
|
20231110,150000,56019070,19510,19510,19510,19510,0
|
|
20231110,145900,56019070,19510,19510,19510,19510,14
|
|
20231110,145800,55745930,19490,19490,19490,19490,2
|
|
20231110,145700,55706950,19480,19480,19480,19480,0
|
|
20231110,145600,55706950,19480,19480,19480,19480,0
|
|
20231110,145500,55706950,19480,19480,19480,19480,0
|
|
20231110,145400,55706950,19480,19480,19480,19480,0
|
|
20231110,145300,55706950,19480,19480,19480,19480,0
|
|
20231110,145200,55706950,19480,19480,19480,19480,0
|
|
20231110,145100,55706950,19480,19480,19480,19480,0
|
|
20231110,145000,55706950,19480,19480,19480,19480,0
|
|
20231110,144900,55706950,19480,19480,19480,19480,0
|
|
20231110,144800,55706950,19480,19480,19480,19480,0
|
|
20231110,144700,55706950,19480,19480,19480,19480,0
|
|
20231110,144600,55706950,19480,19480,19480,19480,0
|
|
20231110,144500,55706950,19480,19480,19480,19480,0
|
|
20231110,144400,55706950,19480,19480,19480,19480,0
|
|
20231110,144300,55706950,19480,19480,19480,19480,0
|
|
20231110,144200,55706950,19480,19480,19480,19480,0
|
|
20231110,144100,55706950,19480,19480,19480,19480,0
|
|
20231110,144000,55706950,19480,19480,19480,19480,0
|
|
20231110,143900,55706950,19480,19480,19480,19480,0
|
|
20231110,143800,55706950,19480,19480,19480,19480,0
|
|
20231110,143700,55706950,19480,19480,19480,19480,0
|
|
20231110,143600,55706950,19480,19480,19480,19480,0
|
|
20231110,143500,55706950,19480,19480,19480,19480,0
|
|
20231110,143400,55706950,19480,19480,19480,19480,1
|
|
20231110,143300,55687470,19490,19490,19490,19490,13
|
|
20231110,143200,55434100,19500,19500,19500,19500,1
|
|
20231110,143100,55414600,19510,19510,19510,19510,0
|
|
20231110,143000,55414600,19510,19510,19510,19510,0
|
|
20231110,142900,55414600,19510,19510,19510,19510,0
|
|
20231110,142800,55414600,19510,19510,19510,19510,0
|
|
20231110,142700,55414600,19510,19510,19510,19510,0
|
|
20231110,142600,55414600,19510,19510,19510,19510,0
|
|
20231110,142500,55414600,19510,19510,19510,19510,0
|
|
20231110,142400,55414600,19510,19510,19510,19510,0
|
|
20231110,142300,55414600,19510,19510,19510,19510,0
|
|
20231110,142200,55414600,19510,19510,19510,19510,0
|
|
20231110,142100,55414600,19510,19510,19510,19510,0
|
|
20231110,142000,55414600,19510,19510,19510,19510,0
|
|
20231110,141900,55414600,19510,19510,19510,19510,0
|
|
20231110,141800,55414600,19510,19510,19510,19510,0
|
|
20231110,141700,55414600,19510,19510,19510,19510,0
|
|
20231110,141600,55414600,19510,19510,19510,19510,0
|
|
20231110,141500,55414600,19510,19510,19510,19510,0
|
|
20231110,141400,55414600,19510,19510,19510,19510,0
|
|
20231110,141300,55414600,19510,19510,19510,19510,0
|
|
20231110,141200,55414600,19510,19510,19510,19510,0
|
|
20231110,141100,55414600,19510,19510,19510,19510,0
|
|
20231110,141000,55414600,19510,19510,19510,19510,0
|
|
20231110,140900,55414600,19510,19510,19510,19510,0
|
|
20231110,140800,55414600,19510,19510,19510,19510,0
|
|
20231110,140700,55414600,19510,19510,19510,19510,0
|
|
20231110,140600,55414600,19510,19510,19510,19510,0
|
|
20231110,140500,55414600,19510,19510,19510,19510,0
|
|
20231110,140400,55414600,19510,19510,19510,19510,0
|
|
20231110,140300,55414600,19510,19510,19510,19510,0
|
|
20231110,140200,55414600,19510,19510,19510,19510,0
|
|
20231110,140100,55414600,19510,19510,19510,19510,0
|
|
20231110,140000,55414600,19510,19510,19510,19510,0
|
|
20231110,135900,55414600,19510,19510,19510,19510,0
|
|
20231110,135800,55414600,19510,19510,19510,19510,0
|
|
20231110,135700,55414600,19510,19510,19510,19510,0
|
|
20231110,135600,55414600,19510,19510,19510,19510,0
|
|
20231110,135500,55414600,19510,19510,19510,19510,0
|
|
20231110,135400,55414600,19510,19510,19510,19510,0
|
|
20231110,135300,55414600,19510,19510,19510,19510,0
|
|
20231110,135200,55414600,19510,19510,19510,19510,0
|
|
20231110,135100,55414600,19510,19510,19510,19510,0
|
|
20231110,135000,55414600,19510,19510,19510,19510,1
|
|
20231110,134900,55395090,19520,19520,19520,19520,0
|
|
20231110,134800,55395090,19520,19520,19520,19520,0
|
|
20231110,134700,55395090,19520,19520,19520,19520,0
|
|
20231110,134600,55395090,19520,19520,19520,19520,0
|
|
20231110,134500,55395090,19520,19520,19520,19520,0
|
|
20231110,134400,55395090,19520,19520,19520,19520,0
|
|
20231110,134300,55395090,19520,19520,19520,19520,0
|
|
20231110,134200,55395090,19520,19520,19520,19520,10
|
|
20231110,134100,55199890,19500,19500,19500,19500,12
|
|
20231110,134000,54965890,19490,19490,19490,19490,0
|
|
20231110,133900,54965890,19490,19490,19490,19490,0
|
|
20231110,133800,54965890,19490,19490,19490,19490,0
|
|
20231110,133700,54965890,19490,19490,19490,19490,0
|
|
20231110,133600,54965890,19490,19490,19490,19490,0
|
|
20231110,133500,54965890,19490,19490,19490,19490,0
|
|
20231110,133400,54965890,19490,19460,19490,19460,13
|
|
20231110,133300,54712550,19520,19520,19520,19520,0
|
|
20231110,133200,54712550,19520,19520,19520,19520,0
|
|
20231110,133100,54712550,19520,19520,19520,19520,0
|
|
20231110,133000,54712550,19520,19520,19520,19520,0
|
|
20231110,132900,54712550,19520,19520,19520,19520,0
|
|
20231110,132800,54712550,19520,19520,19520,19520,0
|
|
20231110,132700,54712550,19520,19520,19520,19520,0
|
|
20231110,132600,54712550,19520,19520,19520,19520,0
|
|
20231110,132500,54712550,19520,19520,19520,19520,0
|
|
20231110,132400,54712550,19520,19520,19520,19520,0
|
|
20231110,132300,54712550,19520,19520,19520,19520,0
|
|
20231110,132200,54712550,19520,19520,19520,19520,0
|
|
20231110,132100,54712550,19520,19520,19520,19520,0
|
|
20231110,132000,54712550,19520,19520,19520,19520,0
|
|
20231110,131900,54712550,19520,19520,19520,19520,0
|
|
20231110,131800,54712550,19520,19520,19520,19520,0
|
|
20231110,131700,54712550,19520,19520,19520,19520,0
|
|
20231110,131600,54712550,19520,19520,19520,19520,0
|
|
20231110,131500,54712550,19520,19520,19520,19520,0
|
|
20231110,131400,54712550,19520,19520,19520,19520,0
|
|
20231110,131300,54712550,19520,19520,19520,19520,0
|
|
20231110,131200,54712550,19520,19520,19520,19520,0
|
|
20231110,131100,54712550,19520,19520,19520,19520,0
|
|
20231110,131000,54712550,19520,19520,19520,19520,0
|
|
20231110,130900,54712550,19520,19520,19520,19520,0
|
|
20231110,130800,54712550,19520,19520,19520,19520,0
|
|
20231110,130700,54712550,19520,19520,19520,19520,0
|
|
20231110,130600,54712550,19520,19520,19520,19520,10
|
|
20231110,130500,54517350,19520,19520,19520,19520,0
|
|
20231110,130400,54517350,19520,19520,19520,19520,0
|
|
20231110,130300,54517350,19520,19520,19520,19520,0
|
|
20231110,130200,54517350,19520,19520,19520,19520,0
|
|
20231110,130100,54517350,19520,19520,19520,19520,0
|
|
20231110,130000,54517350,19520,19500,19520,19500,250
|
|
20231110,125900,49637370,19520,19520,19520,19520,0
|
|
20231110,125800,49637370,19520,19520,19520,19520,0
|
|
20231110,125700,49637370,19520,19520,19520,19520,0
|
|
20231110,125600,49637370,19520,19520,19520,19520,0
|
|
20231110,125500,49637370,19520,19490,19520,19490,30
|
|
20231110,125400,49052410,19470,19470,19470,19470,50
|
|
20231110,125300,48078910,19470,19470,19470,19470,0
|
|
20231110,125200,48078910,19470,19470,19470,19470,2
|
|
20231110,125100,48039970,19470,19470,19470,19470,0
|
|
20231110,125000,48039970,19470,19470,19470,19470,0
|
|
20231110,124900,48039970,19470,19480,19480,19470,4
|
|
20231110,124800,47962070,19500,19500,19500,19500,0
|
|
20231110,124700,47962070,19500,19500,19500,19500,0
|
|
20231110,124600,47962070,19500,19500,19500,19500,1
|
|
20231110,124500,47942570,19520,19520,19520,19520,0
|
|
20231110,124400,47942570,19520,19520,19520,19520,0
|
|
20231110,124300,47942570,19520,19520,19520,19520,0
|
|
20231110,124200,47942570,19520,19520,19520,19520,0
|
|
20231110,124100,47942570,19520,19520,19520,19520,0
|
|
20231110,124000,47942570,19520,19520,19520,19520,0
|
|
20231110,123900,47942570,19520,19520,19520,19520,0
|
|
20231110,123800,47942570,19520,19490,19520,19490,140
|
|
20231110,123700,45212020,19420,19420,19420,19420,0
|
|
20231110,123600,45212020,19420,19420,19420,19420,0
|
|
20231110,123500,45212020,19420,19420,19420,19420,0
|
|
20231110,123400,45212020,19420,19420,19420,19420,0
|
|
20231110,123300,45212020,19420,19420,19420,19420,0
|
|
20231110,123200,45212020,19420,19420,19420,19420,0
|
|
20231110,123100,45212020,19420,19420,19420,19420,0
|
|
20231110,123000,45212020,19420,19420,19420,19420,0
|
|
20231110,122900,45212020,19420,19420,19420,19420,0
|
|
20231110,122800,45212020,19420,19420,19420,19420,0
|
|
20231110,122700,45212020,19420,19420,19420,19420,0
|
|
20231110,122600,45212020,19420,19420,19420,19420,0
|
|
20231110,122500,45212020,19420,19420,19420,19420,0
|
|
20231110,122400,45212020,19420,19420,19420,19420,0
|
|
20231110,122300,45212020,19420,19420,19420,19420,20
|
|
20231110,122200,44823620,19420,19420,19420,19420,0
|
|
20231110,122100,44823620,19420,19420,19420,19420,0
|
|
20231110,122000,44823620,19420,19420,19420,19420,0
|
|
20231110,121900,44823620,19420,19420,19420,19420,0
|
|
20231110,121800,44823620,19420,19420,19420,19420,0
|
|
20231110,121700,44823620,19420,19420,19420,19420,0
|
|
20231110,121600,44823620,19420,19420,19420,19420,0
|
|
20231110,121500,44823620,19420,19420,19420,19420,0
|
|
20231110,121400,44823620,19420,19420,19420,19420,0
|
|
20231110,121300,44823620,19420,19420,19420,19420,0
|
|
20231110,121200,44823620,19420,19420,19420,19420,0
|
|
20231110,121100,44823620,19420,19420,19420,19420,0
|
|
20231110,121000,44823620,19420,19420,19420,19420,0
|
|
20231110,120900,44823620,19420,19420,19420,19420,0
|
|
20231110,120800,44823620,19420,19420,19420,19420,0
|
|
20231110,120700,44823620,19420,19420,19420,19420,0
|
|
20231110,120600,44823620,19420,19420,19420,19420,0
|
|
20231110,120500,44823620,19420,19500,19500,19420,4
|
|
20231110,120400,44745860,19430,19430,19430,19430,0
|
|
20231110,120300,44745860,19430,19430,19430,19430,0
|
|
20231110,120200,44745860,19430,19430,19430,19430,0
|
|
20231110,120100,44745860,19430,19430,19430,19430,0
|
|
20231110,120000,44745860,19430,19430,19430,19430,5
|
|
20231110,115900,44648710,19430,19430,19430,19430,2
|
|
20231110,115800,44609850,19430,19430,19430,19430,0
|
|
20231110,115700,44609850,19430,19430,19430,19430,0
|
|
20231110,115600,44609850,19430,19430,19430,19430,0
|
|
20231110,115500,44609850,19430,19430,19430,19430,1
|
|
20231110,115400,44590420,19510,19510,19510,19510,0
|
|
20231110,115300,44590420,19510,19510,19510,19510,0
|
|
20231110,115200,44590420,19510,19510,19510,19510,8
|
|
20231110,115100,44434340,19430,19430,19430,19430,2
|
|
20231110,115000,44395480,19430,19430,19430,19430,0
|
|
20231110,114900,44395480,19430,19430,19430,19430,0
|
|
20231110,114800,44395480,19430,19430,19430,19430,0
|
|
20231110,114700,44395480,19430,19430,19430,19430,0
|
|
20231110,114600,44395480,19430,19430,19430,19430,0
|
|
20231110,114500,44395480,19430,19430,19430,19430,0
|
|
20231110,114400,44395480,19430,19430,19430,19430,0
|
|
20231110,114300,44395480,19430,19430,19430,19430,0
|
|
20231110,114200,44395480,19430,19430,19430,19430,0
|
|
20231110,114100,44395480,19430,19430,19430,19430,0
|
|
20231110,114000,44395480,19430,19430,19430,19430,0
|
|
20231110,113900,44395480,19430,19430,19430,19430,40
|
|
20231110,113800,43618280,19390,19390,19390,19390,0
|
|
20231110,113700,43618280,19390,19390,19390,19390,0
|
|
20231110,113600,43618280,19390,19390,19390,19390,0
|
|
20231110,113500,43618280,19390,19390,19390,19390,0
|
|
20231110,113400,43618280,19390,19390,19390,19390,0
|
|
20231110,113300,43618280,19390,19390,19390,19390,0
|
|
20231110,113200,43618280,19390,19390,19390,19390,0
|
|
20231110,113100,43618280,19390,19390,19390,19390,0
|
|
20231110,113000,43618280,19390,19390,19390,19390,0
|
|
20231110,112900,43618280,19390,19390,19390,19390,0
|
|
20231110,112800,43618280,19390,19460,19460,19390,155
|
|
20231110,112700,40611320,19460,19460,19460,19460,5
|
|
20231110,112600,40514020,19460,19460,19460,19460,40
|
|
20231110,112500,39735620,19500,19540,19540,19500,101
|
|
20231110,112400,37764100,19540,19540,19540,19540,0
|
|
20231110,112300,37764100,19540,19540,19540,19540,0
|
|
20231110,112200,37764100,19540,19540,19540,19540,0
|
|
20231110,112100,37764100,19540,19540,19540,19540,3
|
|
20231110,112000,37705480,19540,19540,19540,19540,39
|
|
20231110,111900,36943420,19540,19520,19540,19520,141
|
|
20231110,111800,34190180,19520,19510,19520,19510,300
|
|
20231110,111700,28334680,19520,19520,19520,19520,0
|
|
20231110,111600,28334680,19520,19520,19520,19520,1
|
|
20231110,111500,28315160,19450,19450,19450,19450,0
|
|
20231110,111400,28315160,19450,19450,19450,19450,0
|
|
20231110,111300,28315160,19450,19450,19450,19450,0
|
|
20231110,111200,28315160,19450,19450,19450,19450,99
|
|
20231110,111100,26389610,19430,19430,19430,19430,0
|
|
20231110,111000,26389610,19430,19430,19430,19430,0
|
|
20231110,110900,26389610,19430,19430,19430,19430,0
|
|
20231110,110800,26389610,19430,19430,19430,19430,0
|
|
20231110,110700,26389610,19430,19430,19430,19430,0
|
|
20231110,110600,26389610,19430,19430,19430,19430,0
|
|
20231110,110500,26389610,19430,19430,19430,19430,0
|
|
20231110,110400,26389610,19430,19430,19430,19430,0
|
|
20231110,110300,26389610,19430,19430,19430,19430,0
|
|
20231110,110200,26389610,19430,19430,19430,19430,29
|
|
20231110,110100,25826140,19430,19430,19430,19430,0
|
|
20231110,110000,25826140,19430,19430,19430,19430,0
|
|
20231110,105900,25826140,19430,19430,19430,19430,0
|
|
20231110,105800,25826140,19430,19430,19430,19430,0
|
|
20231110,105700,25826140,19430,19430,19430,19430,0
|
|
20231110,105600,25826140,19430,19430,19430,19430,0
|
|
20231110,105500,25826140,19430,19430,19430,19430,0
|
|
20231110,105400,25826140,19430,19430,19430,19430,0
|
|
20231110,105300,25826140,19430,19430,19430,19430,0
|
|
20231110,105200,25826140,19430,19430,19430,19430,0
|
|
20231110,105100,25826140,19430,19430,19430,19430,40
|
|
20231110,105000,25048940,19500,19500,19500,19500,1
|
|
20231110,104900,25029440,19520,19520,19520,19520,0
|
|
20231110,104800,25029440,19520,19520,19520,19520,0
|
|
20231110,104700,25029440,19520,19520,19520,19520,0
|
|
20231110,104600,25029440,19520,19520,19520,19520,0
|
|
20231110,104500,25029440,19520,19520,19520,19520,0
|
|
20231110,104400,25029440,19520,19520,19520,19520,0
|
|
20231110,104300,25029440,19520,19520,19520,19520,0
|
|
20231110,104200,25029440,19520,19520,19520,19520,0
|
|
20231110,104100,25029440,19520,19520,19520,19520,0
|
|
20231110,104000,25029440,19520,19500,19520,19500,132
|
|
20231110,103900,22453120,19490,19470,19490,19460,90
|
|
20231110,103800,20699560,19460,19460,19460,19440,36
|
|
20231110,103700,19999040,19450,19450,19450,19450,0
|
|
20231110,103600,19999040,19450,19450,19450,19450,0
|
|
20231110,103500,19999040,19450,19450,19450,19450,2
|
|
20231110,103400,19960140,19460,19460,19460,19460,0
|
|
20231110,103300,19960140,19460,19460,19460,19460,0
|
|
20231110,103200,19960140,19460,19470,19470,19460,2
|
|
20231110,103100,19921210,19420,19420,19420,19420,0
|
|
20231110,103000,19921210,19420,19420,19420,19420,0
|
|
20231110,102900,19921210,19420,19420,19420,19420,0
|
|
20231110,102800,19921210,19420,19420,19420,19420,0
|
|
20231110,102700,19921210,19420,19420,19420,19420,0
|
|
20231110,102600,19921210,19420,19420,19420,19420,0
|
|
20231110,102500,19921210,19420,19420,19420,19420,0
|
|
20231110,102400,19921210,19420,19420,19420,19420,0
|
|
20231110,102300,19921210,19420,19420,19420,19420,0
|
|
20231110,102200,19921210,19420,19420,19420,19420,0
|
|
20231110,102100,19921210,19420,19420,19420,19420,2
|
|
20231110,102000,19882370,19500,19500,19500,19500,0
|
|
20231110,101900,19882370,19500,19500,19500,19500,0
|
|
20231110,101800,19882370,19500,19500,19500,19500,0
|
|
20231110,101700,19882370,19500,19500,19500,19500,0
|
|
20231110,101600,19882370,19500,19500,19500,19500,0
|
|
20231110,101500,19882370,19500,19500,19500,19500,0
|
|
20231110,101400,19882370,19500,19500,19500,19500,0
|
|
20231110,101300,19882370,19500,19500,19500,19500,0
|
|
20231110,101200,19882370,19500,19500,19500,19500,0
|
|
20231110,101100,19882370,19500,19500,19500,19500,0
|
|
20231110,101000,19882370,19500,19500,19500,19500,0
|
|
20231110,100900,19882370,19500,19500,19500,19500,0
|
|
20231110,100800,19882370,19500,19500,19500,19500,0
|
|
20231110,100700,19882370,19500,19500,19500,19500,24
|
|
20231110,100600,19414370,19520,19520,19520,19520,0
|
|
20231110,100500,19414370,19520,19520,19520,19520,0
|
|
20231110,100400,19414370,19520,19520,19520,19520,0
|
|
20231110,100300,19414370,19520,19520,19520,19520,0
|
|
20231110,100200,19414370,19520,19520,19520,19520,0
|
|
20231110,100100,19414370,19520,19520,19520,19520,0
|
|
20231110,100000,19414370,19520,19390,19520,19390,50
|
|
20231110,095900,18444370,19370,19370,19370,19370,0
|
|
20231110,095800,18444370,19370,19370,19370,19370,0
|
|
20231110,095700,18444370,19370,19370,19370,19370,0
|
|
20231110,095600,18444370,19370,19370,19370,19370,0
|
|
20231110,095500,18444370,19370,19370,19370,19370,32
|
|
20231110,095400,17824530,19370,19370,19370,19370,4
|
|
20231110,095300,17747050,19400,19400,19400,19400,0
|
|
20231110,095200,17747050,19400,19400,19400,19400,0
|
|
20231110,095100,17747050,19400,19400,19400,19400,0
|
|
20231110,095000,17747050,19400,19400,19400,19400,1
|
|
20231110,094900,17727650,19410,19410,19410,19410,0
|
|
20231110,094800,17727650,19410,19410,19410,19410,0
|
|
20231110,094700,17727650,19410,19370,19410,19370,40
|
|
20231110,094600,16951790,19370,19370,19370,19370,0
|
|
20231110,094500,16951790,19370,19370,19370,19370,0
|
|
20231110,094400,16951790,19370,19370,19370,19370,0
|
|
20231110,094300,16951790,19370,19370,19370,19370,0
|
|
20231110,094200,16951790,19370,19370,19370,19370,22
|
|
20231110,094100,16525650,19380,19380,19380,19380,9
|
|
20231110,094000,16351230,19380,19380,19380,19380,3
|
|
20231110,093900,16293090,19390,19390,19390,19390,23
|
|
20231110,093800,15847120,19400,19400,19400,19400,0
|
|
20231110,093700,15847120,19400,19400,19400,19400,3
|
|
20231110,093600,15788920,19400,19400,19400,19400,0
|
|
20231110,093500,15788920,19400,19400,19400,19400,0
|
|
20231110,093400,15788920,19400,19410,19410,19400,135
|
|
20231110,093300,13169700,19420,19450,19450,19420,67
|
|
20231110,093200,11868530,19460,19430,19460,19430,12
|
|
20231110,093100,11635340,19430,19430,19430,19430,20
|
|
20231110,093000,11246740,19440,19450,19450,19440,23
|
|
20231110,092900,10799400,19440,19440,19440,19440,0
|
|
20231110,092800,10799400,19440,19440,19440,19440,0
|
|
20231110,092700,10799400,19440,19440,19440,19440,0
|
|
20231110,092600,10799400,19440,19440,19440,19440,0
|
|
20231110,092500,10799400,19440,19450,19450,19440,3
|
|
20231110,092400,10741060,19460,19460,19460,19460,0
|
|
20231110,092300,10741060,19460,19460,19460,19460,10
|
|
20231110,092200,10546460,19460,19460,19460,19460,1
|
|
20231110,092100,10527000,19460,19460,19460,19460,3
|
|
20231110,092000,10468620,19460,19480,19480,19460,5
|
|
20231110,091900,10371240,19470,19470,19470,19470,25
|
|
20231110,091800,9884490,19470,19470,19470,19470,0
|
|
20231110,091700,9884490,19470,19470,19470,19470,101
|
|
20231110,091600,7918020,19470,19480,19480,19470,5
|
|
20231110,091500,7820630,19490,19510,19510,19490,6
|
|
20231110,091400,7703630,19520,19520,19520,19520,0
|
|
20231110,091300,7703630,19520,19520,19520,19520,0
|
|
20231110,091200,7703630,19520,19530,19530,19520,3
|
|
20231110,091100,7645060,19530,19530,19530,19530,0
|
|
20231110,091000,7645060,19530,19540,19540,19530,2
|
|
20231110,090900,7605990,19540,19540,19540,19540,3
|
|
20231110,090800,7547370,19560,19560,19560,19560,0
|
|
20231110,090700,7547370,19560,19560,19560,19550,140
|
|
20231110,090600,4809770,19560,19560,19560,19560,1
|
|
20231110,090500,4790210,19570,19560,19570,19560,190
|
|
20231110,090400,1072910,19430,19430,19430,19430,0
|
|
20231110,090300,1072910,19430,19430,19430,19430,10
|
|
20231110,090200,878610,19500,19500,19500,19500,0
|
|
20231110,090100,878610,19500,19500,19500,19500,0
|
|
20231110,090000,878610,19500,19560,19560,19500,45
|