620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,191700,94494810,11370,11370,11370,11370,196
|
|
20231101,191600,94494810,11370,11370,11370,11370,0
|
|
20231101,191500,94494810,11370,11370,11370,11370,0
|
|
20231101,191400,94494810,11370,11370,11370,11370,0
|
|
20231101,191300,94494810,11370,11370,11370,11370,0
|
|
20231101,191200,94494810,11370,11370,11370,11370,0
|
|
20231101,191100,94494810,11370,11370,11370,11370,0
|
|
20231101,191000,94494810,11370,11370,11370,11370,0
|
|
20231101,190900,94494810,11370,11370,11370,11370,0
|
|
20231101,190800,94494810,11370,11370,11370,11370,0
|
|
20231101,190700,94494810,11370,11370,11370,11370,0
|
|
20231101,190600,94494810,11370,11370,11370,11370,0
|
|
20231101,190500,94494810,11370,11370,11370,11370,0
|
|
20231101,190400,94494810,11370,11370,11370,11370,0
|
|
20231101,190300,94494810,11370,11370,11370,11370,0
|
|
20231101,190200,94494810,11370,11370,11370,11370,0
|
|
20231101,190100,94494810,11370,11370,11370,11370,0
|
|
20231101,190000,94494810,11370,11370,11370,11370,0
|
|
20231101,185900,94494810,11370,11370,11370,11370,0
|
|
20231101,185800,94494810,11370,11370,11370,11370,0
|
|
20231101,185700,94494810,11370,11370,11370,11370,0
|
|
20231101,185600,94494810,11370,11370,11370,11370,0
|
|
20231101,185500,94494810,11370,11370,11370,11370,0
|
|
20231101,185400,94494810,11370,11370,11370,11370,0
|
|
20231101,185300,94494810,11370,11370,11370,11370,0
|
|
20231101,185200,94494810,11370,11370,11370,11370,0
|
|
20231101,185100,94494810,11370,11370,11370,11370,0
|
|
20231101,185000,94494810,11370,11370,11370,11370,0
|
|
20231101,184900,94494810,11370,11370,11370,11370,0
|
|
20231101,184800,94494810,11370,11370,11370,11370,0
|
|
20231101,184700,94494810,11370,11370,11370,11370,196
|
|
20231101,184600,94494810,11370,11370,11370,11370,0
|
|
20231101,184500,94494810,11370,11370,11370,11370,0
|
|
20231101,184400,94494810,11370,11370,11370,11370,0
|
|
20231101,184300,94494810,11370,11370,11370,11370,0
|
|
20231101,184200,94494810,11370,11370,11370,11370,0
|
|
20231101,184100,94494810,11370,11370,11370,11370,0
|
|
20231101,184000,94494810,11370,11370,11370,11370,0
|
|
20231101,183900,94494810,11370,11370,11370,11370,0
|
|
20231101,183800,94494810,11370,11370,11370,11370,0
|
|
20231101,183700,94494810,11370,11370,11370,11370,0
|
|
20231101,183600,94494810,11370,11370,11370,11370,0
|
|
20231101,183500,94494810,11370,11370,11370,11370,0
|
|
20231101,183400,94494810,11370,11370,11370,11370,0
|
|
20231101,183300,94494810,11370,11370,11370,11370,0
|
|
20231101,183200,94494810,11370,11370,11370,11370,0
|
|
20231101,183100,94494810,11370,11370,11370,11370,0
|
|
20231101,183000,94494810,11370,11370,11370,11370,0
|
|
20231101,182900,94494810,11370,11370,11370,11370,0
|
|
20231101,182800,94494810,11370,11370,11370,11370,0
|
|
20231101,182700,94494810,11370,11370,11370,11370,0
|
|
20231101,182600,94494810,11370,11370,11370,11370,0
|
|
20231101,182500,94494810,11370,11370,11370,11370,0
|
|
20231101,182400,94494810,11370,11370,11370,11370,0
|
|
20231101,182300,94494810,11370,11370,11370,11370,0
|
|
20231101,182200,94494810,11370,11370,11370,11370,0
|
|
20231101,182100,94494810,11370,11370,11370,11370,0
|
|
20231101,182000,94494810,11370,11370,11370,11370,0
|
|
20231101,181900,94494810,11370,11370,11370,11370,0
|
|
20231101,181800,94494810,11370,11370,11370,11370,0
|
|
20231101,181700,94494810,11370,11370,11370,11370,196
|
|
20231101,181600,94494810,11370,11370,11370,11370,0
|
|
20231101,181500,94494810,11370,11370,11370,11370,0
|
|
20231101,181400,94494810,11370,11370,11370,11370,0
|
|
20231101,181300,94494810,11370,11370,11370,11370,0
|
|
20231101,181200,94494810,11370,11370,11370,11370,0
|
|
20231101,181100,94494810,11370,11370,11370,11370,0
|
|
20231101,181000,94494810,11370,11370,11370,11370,0
|
|
20231101,180900,94494810,11370,11370,11370,11370,0
|
|
20231101,180800,94494810,11370,11370,11370,11370,0
|
|
20231101,180700,94494810,11370,11370,11370,11370,0
|
|
20231101,180600,94494810,11370,11370,11370,11370,0
|
|
20231101,180500,94494810,11370,11370,11370,11370,0
|
|
20231101,180400,94494810,11370,11370,11370,11370,0
|
|
20231101,180300,94494810,11370,11370,11370,11370,0
|
|
20231101,180200,94494810,11370,11370,11370,11370,0
|
|
20231101,180100,94494810,11370,11370,11370,11370,0
|
|
20231101,180000,94494810,11370,11370,11370,11370,0
|
|
20231101,175900,94494810,11370,11370,11370,11370,0
|
|
20231101,175800,94494810,11370,11370,11370,11370,0
|
|
20231101,175700,94494810,11370,11370,11370,11370,0
|
|
20231101,175600,94494810,11370,11370,11370,11370,0
|
|
20231101,175500,94494810,11370,11370,11370,11370,0
|
|
20231101,175400,94494810,11370,11370,11370,11370,0
|
|
20231101,175300,94494810,11370,11370,11370,11370,0
|
|
20231101,175200,94494810,11370,11370,11370,11370,0
|
|
20231101,175100,94494810,11370,11370,11370,11370,0
|
|
20231101,175000,94494810,11370,11370,11370,11370,0
|
|
20231101,174900,94494810,11370,11370,11370,11370,0
|
|
20231101,174800,94494810,11370,11370,11370,11370,0
|
|
20231101,174700,94494810,11370,11370,11370,11370,196
|
|
20231101,174600,94494810,11370,11370,11370,11370,0
|
|
20231101,174500,94494810,11370,11370,11370,11370,0
|
|
20231101,174400,94494810,11370,11370,11370,11370,0
|
|
20231101,174300,94494810,11370,11370,11370,11370,0
|
|
20231101,174200,94494810,11370,11370,11370,11370,0
|
|
20231101,174100,94494810,11370,11370,11370,11370,0
|
|
20231101,174000,94494810,11370,11370,11370,11370,0
|
|
20231101,173900,94494810,11370,11370,11370,11370,0
|
|
20231101,173800,94494810,11370,11370,11370,11370,0
|
|
20231101,173700,94494810,11370,11370,11370,11370,0
|
|
20231101,173600,94494810,11370,11370,11370,11370,0
|
|
20231101,173500,94494810,11370,11370,11370,11370,0
|
|
20231101,173400,94494810,11370,11370,11370,11370,0
|
|
20231101,173300,94494810,11370,11370,11370,11370,0
|
|
20231101,173200,94494810,11370,11370,11370,11370,0
|
|
20231101,173100,94494810,11370,11370,11370,11370,0
|
|
20231101,173000,94494810,11370,11370,11370,11370,0
|
|
20231101,172900,94494810,11370,11370,11370,11370,0
|
|
20231101,172800,94494810,11370,11370,11370,11370,0
|
|
20231101,172700,94494810,11370,11370,11370,11370,0
|
|
20231101,172600,94494810,11370,11370,11370,11370,0
|
|
20231101,172500,94494810,11370,11370,11370,11370,0
|
|
20231101,172400,94494810,11370,11370,11370,11370,0
|
|
20231101,172300,94494810,11370,11370,11370,11370,0
|
|
20231101,172200,94494810,11370,11370,11370,11370,0
|
|
20231101,172100,94494810,11370,11370,11370,11370,0
|
|
20231101,172000,94494810,11370,11370,11370,11370,0
|
|
20231101,171900,94494810,11370,11370,11370,11370,0
|
|
20231101,171800,94494810,11370,11370,11370,11370,0
|
|
20231101,171700,94494810,11370,11370,11370,11370,196
|
|
20231101,171600,94494810,11370,11370,11370,11370,0
|
|
20231101,171500,94494810,11370,11370,11370,11370,0
|
|
20231101,171400,94494810,11370,11370,11370,11370,0
|
|
20231101,171300,94494810,11370,11370,11370,11370,0
|
|
20231101,171200,94494810,11370,11370,11370,11370,0
|
|
20231101,171100,94494810,11370,11370,11370,11370,0
|
|
20231101,171000,94494810,11370,11370,11370,11370,0
|
|
20231101,170900,94494810,11370,11370,11370,11370,0
|
|
20231101,170800,94494810,11370,11370,11370,11370,0
|
|
20231101,170700,94494810,11370,11370,11370,11370,0
|
|
20231101,170600,94494810,11370,11370,11370,11370,0
|
|
20231101,170500,94494810,11370,11370,11370,11370,0
|
|
20231101,170400,94494810,11370,11370,11370,11370,0
|
|
20231101,170300,94494810,11370,11370,11370,11370,0
|
|
20231101,170200,94494810,11370,11370,11370,11370,0
|
|
20231101,170100,94494810,11370,11370,11370,11370,0
|
|
20231101,170000,94494810,11370,11370,11370,11370,0
|
|
20231101,165900,94494810,11370,11370,11370,11370,0
|
|
20231101,165800,94494810,11370,11370,11370,11370,0
|
|
20231101,165700,94494810,11370,11370,11370,11370,0
|
|
20231101,165600,94494810,11370,11370,11370,11370,0
|
|
20231101,165500,94494810,11370,11370,11370,11370,0
|
|
20231101,165400,94494810,11370,11370,11370,11370,0
|
|
20231101,165300,94494810,11370,11370,11370,11370,0
|
|
20231101,165200,94494810,11370,11370,11370,11370,0
|
|
20231101,165100,94494810,11370,11370,11370,11370,0
|
|
20231101,165000,94494810,11370,11370,11370,11370,0
|
|
20231101,164900,94494810,11370,11370,11370,11370,0
|
|
20231101,164800,94494810,11370,11370,11370,11370,0
|
|
20231101,164700,94494810,11370,11370,11370,11370,196
|
|
20231101,164600,94494810,11370,11370,11370,11370,0
|
|
20231101,164500,94494810,11370,11370,11370,11370,0
|
|
20231101,164400,94494810,11370,11370,11370,11370,0
|
|
20231101,164300,94494810,11370,11370,11370,11370,0
|
|
20231101,164200,94494810,11370,11370,11370,11370,0
|
|
20231101,164100,94494810,11370,11370,11370,11370,0
|
|
20231101,164000,94494810,11370,11370,11370,11370,0
|
|
20231101,163900,94494810,11370,11370,11370,11370,0
|
|
20231101,163800,94494810,11370,11370,11370,11370,0
|
|
20231101,163700,94494810,11370,11370,11370,11370,0
|
|
20231101,163600,94494810,11370,11370,11370,11370,0
|
|
20231101,163500,94494810,11370,11370,11370,11370,0
|
|
20231101,163400,94494810,11370,11370,11370,11370,0
|
|
20231101,163300,94494810,11370,11370,11370,11370,0
|
|
20231101,163200,94494810,11370,11370,11370,11370,0
|
|
20231101,163100,94494810,11370,11370,11370,11370,0
|
|
20231101,163000,94494810,11370,11370,11370,11370,0
|
|
20231101,162900,94494810,11370,11370,11370,11370,0
|
|
20231101,162800,94494810,11370,11370,11370,11370,0
|
|
20231101,162700,94494810,11370,11370,11370,11370,0
|
|
20231101,162600,94494810,11370,11370,11370,11370,0
|
|
20231101,162500,94494810,11370,11370,11370,11370,0
|
|
20231101,162400,94494810,11370,11370,11370,11370,0
|
|
20231101,162300,94494810,11370,11370,11370,11370,0
|
|
20231101,162200,94494810,11370,11370,11370,11370,0
|
|
20231101,162100,94494810,11370,11370,11370,11370,0
|
|
20231101,162000,94494810,11370,11370,11370,11370,0
|
|
20231101,161900,94494810,11370,11370,11370,11370,0
|
|
20231101,161800,94494810,11370,11370,11370,11370,0
|
|
20231101,161700,94494810,11370,11370,11370,11370,196
|
|
20231101,161600,94494810,11370,11370,11370,11370,0
|
|
20231101,161500,94494810,11370,11370,11370,11370,0
|
|
20231101,161400,94494810,11370,11370,11370,11370,0
|
|
20231101,161300,94494810,11370,11370,11370,11370,0
|
|
20231101,161200,94494810,11370,11370,11370,11370,0
|
|
20231101,161100,94494810,11370,11370,11370,11370,0
|
|
20231101,161000,94494810,11370,11370,11370,11370,0
|
|
20231101,160900,94494810,11370,11370,11370,11370,0
|
|
20231101,160800,94494810,11370,11370,11370,11370,0
|
|
20231101,160700,94494810,11370,11370,11370,11370,0
|
|
20231101,160600,94494810,11370,11370,11370,11370,0
|
|
20231101,160500,94494810,11370,11370,11370,11370,0
|
|
20231101,160400,94494810,11370,11370,11370,11370,0
|
|
20231101,160300,94494810,11370,11370,11370,11370,0
|
|
20231101,160200,94494810,11370,11370,11370,11370,0
|
|
20231101,160100,94494810,11370,11370,11370,11370,0
|
|
20231101,160000,94494810,11370,11370,11370,11370,0
|
|
20231101,155900,94494810,11370,11370,11370,11370,0
|
|
20231101,155800,94494810,11370,11370,11370,11370,0
|
|
20231101,155700,94494810,11370,11370,11370,11370,0
|
|
20231101,155600,94494810,11370,11370,11370,11370,0
|
|
20231101,155500,94494810,11370,11370,11370,11370,0
|
|
20231101,155400,94494810,11370,11370,11370,11370,0
|
|
20231101,155300,94494810,11370,11370,11370,11370,0
|
|
20231101,155200,94494810,11370,11370,11370,11370,0
|
|
20231101,155100,94494810,11370,11370,11370,11370,0
|
|
20231101,155000,94494810,11370,11370,11370,11370,0
|
|
20231101,154900,94494810,11370,11370,11370,11370,0
|
|
20231101,154800,94494810,11370,11370,11370,11370,0
|
|
20231101,154700,94494810,11370,11370,11370,11370,196
|
|
20231101,154600,94494810,11370,11370,11370,11370,0
|
|
20231101,154500,94494810,11370,11370,11370,11370,0
|
|
20231101,154400,94494810,11370,11370,11370,11370,0
|
|
20231101,154300,94494810,11370,11370,11370,11370,0
|
|
20231101,154200,94494810,11370,11370,11370,11370,0
|
|
20231101,154100,94494810,11370,11370,11370,11370,0
|
|
20231101,154000,94494810,11370,11370,11370,11370,0
|
|
20231101,153900,94494810,11370,11370,11370,11370,0
|
|
20231101,153800,94494810,11370,11370,11370,11370,0
|
|
20231101,153700,94494810,11370,11370,11370,11370,0
|
|
20231101,153600,94494810,11370,11370,11370,11370,0
|
|
20231101,153500,94494810,11370,11370,11370,11370,0
|
|
20231101,153400,94494810,11370,11370,11370,11370,0
|
|
20231101,153300,94494810,11370,11370,11370,11370,0
|
|
20231101,153200,94494810,11370,11370,11370,11370,0
|
|
20231101,153100,94494810,11370,11370,11370,11370,0
|
|
20231101,153000,94494810,11370,11370,11370,11370,196
|
|
20231101,152900,92266290,11330,11330,11330,11330,0
|
|
20231101,152800,92266290,11330,11330,11330,11330,0
|
|
20231101,152700,92266290,11330,11330,11330,11330,0
|
|
20231101,152600,92266290,11330,11330,11330,11330,0
|
|
20231101,152500,92266290,11330,11330,11330,11330,0
|
|
20231101,152400,92266290,11330,11330,11330,11330,0
|
|
20231101,152300,92266290,11330,11330,11330,11330,0
|
|
20231101,152200,92266290,11330,11330,11330,11330,0
|
|
20231101,152100,92266290,11330,11330,11330,11330,0
|
|
20231101,152000,92266290,11330,11330,11330,11330,0
|
|
20231101,151900,92266290,11330,11330,11330,11330,7
|
|
20231101,151800,92186980,11340,11340,11340,11340,0
|
|
20231101,151700,92186980,11340,11340,11340,11340,123
|
|
20231101,151600,90792160,11340,11340,11340,11340,3
|
|
20231101,151500,90758140,11340,11340,11340,11340,236
|
|
20231101,151400,88081900,11340,11340,11340,11340,18
|
|
20231101,151300,87877780,11340,11340,11340,11340,2
|
|
20231101,151200,87855100,11340,11340,11340,11340,1
|
|
20231101,151100,87843760,11340,11340,11340,11340,2
|
|
20231101,151000,87821080,11340,11340,11340,11340,3
|
|
20231101,150900,87787060,11340,11340,11340,11340,2
|
|
20231101,150800,87764380,11340,11340,11340,11340,1
|
|
20231101,150700,87753040,11350,11340,11350,11340,29
|
|
20231101,150600,87423910,11340,11340,11340,11340,1
|
|
20231101,150500,87412570,11360,11340,11360,11340,29
|
|
20231101,150400,87083430,11340,11340,11340,11340,1
|
|
20231101,150300,87072090,11340,11340,11340,11340,2
|
|
20231101,150200,87049410,11340,11350,11350,11340,126
|
|
20231101,150100,85619320,11340,11340,11340,11340,2
|
|
20231101,150000,85596640,11340,11340,11340,11340,9
|
|
20231101,145900,85494580,11340,11340,11340,11340,26
|
|
20231101,145800,85199740,11350,11340,11350,11340,177
|
|
20231101,145700,83191510,11350,11360,11360,11350,88
|
|
20231101,145600,82192170,11360,11360,11360,11360,0
|
|
20231101,145500,82192170,11360,11360,11360,11360,2
|
|
20231101,145400,82169450,11360,11360,11360,11360,0
|
|
20231101,145300,82169450,11360,11360,11360,11360,2
|
|
20231101,145200,82146730,11360,11360,11360,11360,17
|
|
20231101,145100,81953610,11360,11360,11360,11360,2
|
|
20231101,145000,81930890,11370,11370,11370,11370,2
|
|
20231101,144900,81908150,11360,11360,11360,11360,1
|
|
20231101,144800,81896790,11360,11360,11360,11360,0
|
|
20231101,144700,81896790,11360,11360,11360,11360,0
|
|
20231101,144600,81896790,11360,11360,11360,11360,9
|
|
20231101,144500,81794550,11380,11380,11380,11380,0
|
|
20231101,144400,81794550,11380,11380,11380,11380,0
|
|
20231101,144300,81794550,11380,11380,11380,11380,117
|
|
20231101,144200,80463090,11370,11370,11370,11370,0
|
|
20231101,144100,80463090,11370,11370,11370,11370,15
|
|
20231101,144000,80292540,11380,11380,11380,11380,2
|
|
20231101,143900,80269780,11370,11370,11370,11370,8
|
|
20231101,143800,80178820,11370,11370,11370,11370,2
|
|
20231101,143700,80156080,11380,11380,11380,11380,0
|
|
20231101,143600,80156080,11380,11370,11380,11370,29
|
|
20231101,143500,79826250,11370,11370,11370,11370,0
|
|
20231101,143400,79826250,11370,11370,11370,11370,0
|
|
20231101,143300,79826250,11370,11370,11370,11370,2
|
|
20231101,143200,79803510,11370,11370,11370,11370,0
|
|
20231101,143100,79803510,11370,11370,11370,11370,5
|
|
20231101,143000,79746660,11370,11370,11370,11370,19
|
|
20231101,142900,79530630,11360,11360,11360,11360,0
|
|
20231101,142800,79530630,11360,11360,11360,11360,0
|
|
20231101,142700,79530630,11360,11360,11360,11360,0
|
|
20231101,142600,79530630,11360,11360,11360,11360,0
|
|
20231101,142500,79530630,11360,11360,11360,11360,0
|
|
20231101,142400,79530630,11360,11360,11360,11360,0
|
|
20231101,142300,79530630,11360,11360,11360,11360,0
|
|
20231101,142200,79530630,11360,11360,11360,11360,0
|
|
20231101,142100,79530630,11360,11360,11360,11360,0
|
|
20231101,142000,79530630,11360,11360,11360,11360,0
|
|
20231101,141900,79530630,11360,11370,11380,11360,309
|
|
20231101,141800,76016670,11360,11360,11360,11360,0
|
|
20231101,141700,76016670,11360,11360,11360,11360,0
|
|
20231101,141600,76016670,11360,11360,11360,11360,2
|
|
20231101,141500,75993950,11350,11350,11350,11350,0
|
|
20231101,141400,75993950,11350,11350,11350,11350,16
|
|
20231101,141300,75812350,11350,11350,11350,11350,2
|
|
20231101,141200,75789650,11350,11350,11350,11350,0
|
|
20231101,141100,75789650,11350,11350,11350,11350,0
|
|
20231101,141000,75789650,11350,11350,11350,11350,0
|
|
20231101,140900,75789650,11350,11350,11350,11350,18
|
|
20231101,140800,75585350,11360,11360,11360,11360,0
|
|
20231101,140700,75585350,11360,11360,11360,11360,4
|
|
20231101,140600,75539910,11370,11370,11370,11370,50
|
|
20231101,140500,74971410,11370,11370,11370,11370,0
|
|
20231101,140400,74971410,11370,11370,11370,11370,0
|
|
20231101,140300,74971410,11370,11370,11370,11370,0
|
|
20231101,140200,74971410,11370,11370,11370,11370,16
|
|
20231101,140100,74789490,11400,11400,11400,11400,0
|
|
20231101,140000,74789490,11400,11400,11400,11400,0
|
|
20231101,135900,74789490,11400,11400,11400,11400,0
|
|
20231101,135800,74789490,11400,11400,11400,11400,1
|
|
20231101,135700,74778090,11400,11400,11400,11400,0
|
|
20231101,135600,74778090,11400,11390,11400,11390,135
|
|
20231101,135500,73240050,11370,11370,11370,11370,0
|
|
20231101,135400,73240050,11370,11380,11380,11370,11
|
|
20231101,135300,73114890,11380,11380,11380,11380,0
|
|
20231101,135200,73114890,11380,11380,11380,11380,0
|
|
20231101,135100,73114890,11380,11380,11380,11380,2
|
|
20231101,135000,73092130,11380,11380,11380,11380,0
|
|
20231101,134900,73092130,11380,11390,11390,11380,17
|
|
20231101,134800,72898660,11390,11380,11390,11380,13
|
|
20231101,134700,72750610,11380,11380,11380,11380,27
|
|
20231101,134600,72443350,11380,11380,11380,11380,0
|
|
20231101,134500,72443350,11380,11370,11380,11370,29
|
|
20231101,134400,72113350,11370,11370,11370,11370,0
|
|
20231101,134300,72113350,11370,11370,11370,11370,19
|
|
20231101,134200,71897320,11370,11370,11370,11370,0
|
|
20231101,134100,71897320,11370,11370,11370,11370,2
|
|
20231101,134000,71874580,11370,11370,11370,11370,0
|
|
20231101,133900,71874580,11370,11370,11370,11370,0
|
|
20231101,133800,71874580,11370,11370,11370,11370,2
|
|
20231101,133700,71851840,11370,11370,11370,11370,18
|
|
20231101,133600,71647180,11370,11370,11370,11370,0
|
|
20231101,133500,71647180,11370,11370,11370,11370,2
|
|
20231101,133400,71624440,11370,11370,11370,11370,0
|
|
20231101,133300,71624440,11370,11370,11370,11370,0
|
|
20231101,133200,71624440,11370,11370,11370,11370,2
|
|
20231101,133100,71601700,11370,11370,11370,11370,19
|
|
20231101,133000,71385670,11360,11360,11360,11360,0
|
|
20231101,132900,71385670,11360,11360,11360,11360,0
|
|
20231101,132800,71385670,11360,11360,11360,11360,2
|
|
20231101,132700,71362950,11360,11360,11360,11360,0
|
|
20231101,132600,71362950,11360,11360,11360,11360,0
|
|
20231101,132500,71362950,11360,11360,11360,11360,18
|
|
20231101,132400,71158470,11360,11360,11360,11360,0
|
|
20231101,132300,71158470,11360,11360,11360,11360,0
|
|
20231101,132200,71158470,11360,11360,11360,11360,0
|
|
20231101,132100,71158470,11360,11360,11360,11360,15
|
|
20231101,132000,70988070,11360,11360,11360,11360,0
|
|
20231101,131900,70988070,11360,11360,11360,11360,0
|
|
20231101,131800,70988070,11360,11360,11360,11360,0
|
|
20231101,131700,70988070,11360,11360,11360,11360,0
|
|
20231101,131600,70988070,11360,11360,11360,11360,0
|
|
20231101,131500,70988070,11360,11360,11360,11360,16
|
|
20231101,131400,70806310,11360,11360,11360,11360,0
|
|
20231101,131300,70806310,11360,11360,11360,11360,0
|
|
20231101,131200,70806310,11360,11360,11360,11360,0
|
|
20231101,131100,70806310,11360,11360,11360,11360,3
|
|
20231101,131000,70772230,11390,11390,11390,11390,44
|
|
20231101,130900,70271070,11390,11390,11390,11390,0
|
|
20231101,130800,70271070,11390,11380,11390,11380,144
|
|
20231101,130700,68631790,11350,11350,11350,11350,0
|
|
20231101,130600,68631790,11350,11350,11350,11350,0
|
|
20231101,130500,68631790,11350,11350,11350,11350,2
|
|
20231101,130400,68609090,11350,11350,11350,11350,0
|
|
20231101,130300,68609090,11350,11350,11350,11350,0
|
|
20231101,130200,68609090,11350,11350,11350,11350,19
|
|
20231101,130100,68393440,11370,11370,11370,11370,2
|
|
20231101,130000,68370700,11370,11370,11370,11370,0
|
|
20231101,125900,68370700,11370,11370,11370,11370,0
|
|
20231101,125800,68370700,11370,11370,11370,11370,0
|
|
20231101,125700,68370700,11370,11370,11370,11370,19
|
|
20231101,125600,68154670,11370,11370,11370,11370,0
|
|
20231101,125500,68154670,11370,11370,11370,11370,0
|
|
20231101,125400,68154670,11370,11370,11370,11370,0
|
|
20231101,125300,68154670,11370,11370,11370,11370,2
|
|
20231101,125200,68131930,11370,11370,11370,11370,16
|
|
20231101,125100,67950010,11370,11370,11370,11370,0
|
|
20231101,125000,67950010,11370,11370,11370,11370,0
|
|
20231101,124900,67950010,11370,11370,11370,11370,2
|
|
20231101,124800,67927270,11390,11390,11390,11390,2
|
|
20231101,124700,67904490,11360,11360,11360,11360,15
|
|
20231101,124600,67734090,11350,11350,11350,11350,0
|
|
20231101,124500,67734090,11350,11350,11350,11350,2
|
|
20231101,124400,67711390,11350,11350,11350,11350,0
|
|
20231101,124300,67711390,11350,11350,11350,11350,0
|
|
20231101,124200,67711390,11350,11390,11390,11350,21
|
|
20231101,124100,67472840,11350,11350,11350,11350,0
|
|
20231101,124000,67472840,11350,11350,11350,11350,0
|
|
20231101,123900,67472840,11350,11350,11350,11350,0
|
|
20231101,123800,67472840,11350,11350,11350,11350,0
|
|
20231101,123700,67472840,11350,11350,11350,11350,17
|
|
20231101,123600,67279890,11350,11350,11350,11350,0
|
|
20231101,123500,67279890,11350,11350,11350,11350,0
|
|
20231101,123400,67279890,11350,11350,11350,11350,0
|
|
20231101,123300,67279890,11350,11350,11350,11350,0
|
|
20231101,123200,67279890,11350,11350,11350,11350,0
|
|
20231101,123100,67279890,11350,11350,11350,11350,18
|
|
20231101,123000,67075590,11350,11350,11350,11350,0
|
|
20231101,122900,67075590,11350,11350,11350,11350,0
|
|
20231101,122800,67075590,11350,11350,11350,11350,0
|
|
20231101,122700,67075590,11350,11350,11350,11350,0
|
|
20231101,122600,67075590,11350,11350,11350,11350,16
|
|
20231101,122500,66893990,11350,11350,11350,11350,0
|
|
20231101,122400,66893990,11350,11350,11350,11350,0
|
|
20231101,122300,66893990,11350,11350,11350,11350,99
|
|
20231101,122200,65770340,11390,11390,11390,11390,0
|
|
20231101,122100,65770340,11390,11390,11390,11390,0
|
|
20231101,122000,65770340,11390,11390,11390,11390,8
|
|
20231101,121900,65679220,11390,11370,11390,11370,43
|
|
20231101,121800,65189510,11360,11360,11360,11360,37
|
|
20231101,121700,64769190,11340,11340,11340,11340,0
|
|
20231101,121600,64769190,11340,11340,11340,11340,2
|
|
20231101,121500,64746510,11340,11340,11340,11340,18
|
|
20231101,121400,64542390,11340,11340,11340,11340,0
|
|
20231101,121300,64542390,11340,11340,11340,11340,0
|
|
20231101,121200,64542390,11340,11340,11340,11340,2
|
|
20231101,121100,64519710,11340,11340,11340,11340,0
|
|
20231101,121000,64519710,11340,11340,11340,11340,17
|
|
20231101,120900,64326930,11340,11340,11340,11340,0
|
|
20231101,120800,64326930,11340,11340,11340,11340,2
|
|
20231101,120700,64304250,11340,11340,11340,11340,0
|
|
20231101,120600,64304250,11340,11340,11340,11340,0
|
|
20231101,120500,64304250,11340,11340,11340,11340,19
|
|
20231101,120400,64088790,11340,11340,11340,11340,0
|
|
20231101,120300,64088790,11340,11340,11340,11340,1
|
|
20231101,120200,64077450,11360,11360,11360,11360,1
|
|
20231101,120100,64066090,11340,11340,11340,11340,0
|
|
20231101,120000,64066090,11340,11340,11340,11340,0
|
|
20231101,115900,64066090,11340,11340,11340,11340,19
|
|
20231101,115800,63850630,11340,11340,11340,11340,0
|
|
20231101,115700,63850630,11340,11340,11340,11340,0
|
|
20231101,115600,63850630,11340,11340,11340,11340,0
|
|
20231101,115500,63850630,11340,11340,11340,11340,0
|
|
20231101,115400,63850630,11340,11340,11340,11340,19
|
|
20231101,115300,63635170,11340,11340,11340,11340,0
|
|
20231101,115200,63635170,11340,11340,11340,11340,0
|
|
20231101,115100,63635170,11340,11340,11340,11340,0
|
|
20231101,115000,63635170,11340,11340,11340,11340,1
|
|
20231101,114900,63623830,11340,11340,11340,11340,18
|
|
20231101,114800,63419710,11340,11340,11340,11340,0
|
|
20231101,114700,63419710,11340,11340,11340,11340,0
|
|
20231101,114600,63419710,11340,11340,11340,11340,0
|
|
20231101,114500,63419710,11340,11340,11340,11340,0
|
|
20231101,114400,63419710,11340,11340,11340,11340,17
|
|
20231101,114300,63226930,11360,11360,11360,11360,0
|
|
20231101,114200,63226930,11360,11360,11360,11360,13
|
|
20231101,114100,63079250,11340,11340,11340,11340,0
|
|
20231101,114000,63079250,11340,11340,11340,11340,0
|
|
20231101,113900,63079250,11340,11340,11340,11340,16
|
|
20231101,113800,62897810,11340,11340,11340,11340,0
|
|
20231101,113700,62897810,11340,11340,11340,11340,0
|
|
20231101,113600,62897810,11340,11340,11340,11340,0
|
|
20231101,113500,62897810,11340,11340,11340,11340,17
|
|
20231101,113400,62705030,11340,11340,11340,11340,0
|
|
20231101,113300,62705030,11340,11340,11340,11340,0
|
|
20231101,113200,62705030,11340,11340,11340,11340,0
|
|
20231101,113100,62705030,11340,11340,11340,11340,0
|
|
20231101,113000,62705030,11340,11340,11340,11340,0
|
|
20231101,112900,62705030,11340,11340,11340,11340,92
|
|
20231101,112800,61661750,11340,11340,11340,11340,1
|
|
20231101,112700,61650410,11330,11330,11330,11330,0
|
|
20231101,112600,61650410,11330,11330,11330,11330,0
|
|
20231101,112500,61650410,11330,11330,11330,11330,0
|
|
20231101,112400,61650410,11330,11330,11330,11330,0
|
|
20231101,112300,61650410,11330,11330,11330,11330,0
|
|
20231101,112200,61650410,11330,11330,11330,11330,0
|
|
20231101,112100,61650410,11330,11330,11330,11330,0
|
|
20231101,112000,61650410,11330,11330,11330,11330,50
|
|
20231101,111900,61083910,11320,11320,11320,11320,80
|
|
20231101,111800,60178310,11330,11330,11330,11330,0
|
|
20231101,111700,60178310,11330,11330,11330,11330,0
|
|
20231101,111600,60178310,11330,11320,11330,11320,72
|
|
20231101,111500,59363050,11320,11320,11320,11320,50
|
|
20231101,111400,58797050,11330,11320,11330,11320,63
|
|
20231101,111300,58083420,11330,11330,11330,11330,63
|
|
20231101,111200,57369630,11330,11330,11330,11330,0
|
|
20231101,111100,57369630,11330,11330,11330,11330,397
|
|
20231101,111000,52871620,11340,11340,11340,11340,1
|
|
20231101,110900,52860280,11330,11330,11330,11330,0
|
|
20231101,110800,52860280,11330,11330,11330,11330,0
|
|
20231101,110700,52860280,11330,11330,11330,11330,0
|
|
20231101,110600,52860280,11330,11330,11330,11330,0
|
|
20231101,110500,52860280,11330,11330,11330,11330,58
|
|
20231101,110400,52203140,11320,11320,11320,11320,19
|
|
20231101,110300,51988060,11320,11320,11320,11320,20
|
|
20231101,110200,51761660,11320,11320,11320,11320,72
|
|
20231101,110100,50946620,11330,11330,11330,11330,8
|
|
20231101,110000,50855980,11320,11320,11320,11320,17
|
|
20231101,105900,50663540,11320,11330,11330,11320,90
|
|
20231101,105800,49643860,11330,11330,11330,11330,0
|
|
20231101,105700,49643860,11330,11330,11330,11330,0
|
|
20231101,105600,49643860,11330,11330,11330,11330,1
|
|
20231101,105500,49632530,11330,11330,11330,11330,17
|
|
20231101,105400,49439920,11350,11350,11350,11350,0
|
|
20231101,105300,49439920,11350,11350,11350,11350,0
|
|
20231101,105200,49439920,11350,11350,11350,11350,0
|
|
20231101,105100,49439920,11350,11350,11350,11350,17
|
|
20231101,105000,49246970,11400,11400,11400,11400,0
|
|
20231101,104900,49246970,11400,11400,11400,11400,0
|
|
20231101,104800,49246970,11400,11400,11400,11400,0
|
|
20231101,104700,49246970,11400,11400,11400,11400,0
|
|
20231101,104600,49246970,11400,11400,11400,11400,0
|
|
20231101,104500,49246970,11400,11400,11400,11400,0
|
|
20231101,104400,49246970,11400,11400,11400,11400,0
|
|
20231101,104300,49246970,11400,11380,11400,11380,26
|
|
20231101,104200,48950820,11370,11350,11370,11350,30
|
|
20231101,104100,48610020,11340,11340,11340,11340,0
|
|
20231101,104000,48610020,11340,11350,11350,11340,5
|
|
20231101,103900,48553290,11360,11360,11360,11360,0
|
|
20231101,103800,48553290,11360,11360,11360,11350,39
|
|
20231101,103700,48110320,11370,11370,11370,11370,34
|
|
20231101,103600,47723740,11380,11380,11380,11380,0
|
|
20231101,103500,47723740,11380,11380,11380,11380,52
|
|
20231101,103400,47131980,11380,11380,11380,11380,0
|
|
20231101,103300,47131980,11380,11390,11390,11380,31
|
|
20231101,103200,46778900,11380,11390,11390,11380,55
|
|
20231101,103100,46152460,11390,11390,11390,11390,72
|
|
20231101,103000,45332380,11390,11390,11400,11390,22
|
|
20231101,102900,45081700,11390,11390,11390,11390,0
|
|
20231101,102800,45081700,11390,11390,11390,11390,132
|
|
20231101,102700,43578220,11390,11390,11390,11390,0
|
|
20231101,102600,43578220,11390,11390,11390,11390,0
|
|
20231101,102500,43578220,11390,11390,11390,11390,0
|
|
20231101,102400,43578220,11390,11390,11390,11390,0
|
|
20231101,102300,43578220,11390,11390,11390,11390,20
|
|
20231101,102200,43350420,11390,11390,11390,11390,0
|
|
20231101,102100,43350420,11390,11390,11390,11390,50
|
|
20231101,102000,42780920,11390,11390,11390,11390,0
|
|
20231101,101900,42780920,11390,11380,11390,11380,57
|
|
20231101,101800,42131990,11410,11410,11410,11410,0
|
|
20231101,101700,42131990,11410,11410,11410,11410,0
|
|
20231101,101600,42131990,11410,11410,11410,11410,0
|
|
20231101,101500,42131990,11410,11410,11410,11410,5
|
|
20231101,101400,42074940,11430,11430,11430,11430,0
|
|
20231101,101300,42074940,11430,11430,11430,11430,0
|
|
20231101,101200,42074940,11430,11430,11430,11430,0
|
|
20231101,101100,42074940,11430,11360,11430,11360,31
|
|
20231101,101000,41722500,11440,11440,11440,11440,0
|
|
20231101,100900,41722500,11440,11350,11440,11350,8
|
|
20231101,100800,41631280,11340,11340,11340,11340,0
|
|
20231101,100700,41631280,11340,11340,11340,11340,40
|
|
20231101,100600,41177680,11320,11320,11320,11320,2
|
|
20231101,100500,41155040,11340,11340,11340,11340,1
|
|
20231101,100400,41143700,11340,11340,11340,11340,0
|
|
20231101,100300,41143700,11340,11340,11340,11340,0
|
|
20231101,100200,41143700,11340,11340,11340,11340,0
|
|
20231101,100100,41143700,11340,11340,11340,11340,0
|
|
20231101,100000,41143700,11340,11340,11340,11340,1
|
|
20231101,095900,41132360,11320,11320,11320,11320,0
|
|
20231101,095800,41132360,11320,11320,11320,11320,0
|
|
20231101,095700,41132360,11320,11310,11320,11300,415
|
|
20231101,095600,36438030,11310,11310,11310,11310,0
|
|
20231101,095500,36438030,11310,11310,11310,11310,0
|
|
20231101,095400,36438030,11310,11310,11310,11310,1
|
|
20231101,095300,36426720,11320,11320,11320,11320,5
|
|
20231101,095200,36370120,11310,11330,11330,11310,102
|
|
20231101,095100,35214760,11330,11340,11340,11330,188
|
|
20231101,095000,33083390,11360,11360,11360,11360,0
|
|
20231101,094900,33083390,11360,11360,11360,11360,0
|
|
20231101,094800,33083390,11360,11360,11360,11360,35
|
|
20231101,094700,32685790,11360,11360,11360,11360,0
|
|
20231101,094600,32685790,11360,11360,11360,11360,170
|
|
20231101,094500,30754590,11360,11360,11360,11360,0
|
|
20231101,094400,30754590,11360,11360,11360,11360,0
|
|
20231101,094300,30754590,11360,11360,11360,11360,30
|
|
20231101,094200,30413790,11370,11370,11370,11370,0
|
|
20231101,094100,30413790,11370,11370,11370,11370,5
|
|
20231101,094000,30356940,11370,11370,11370,11370,0
|
|
20231101,093900,30356940,11370,11360,11370,11360,33
|
|
20231101,093800,29982030,11370,11380,11380,11370,20
|
|
20231101,093700,29754440,11380,11380,11380,11380,20
|
|
20231101,093600,29526840,11390,11390,11390,11390,1
|
|
20231101,093500,29515450,11380,11380,11380,11380,101
|
|
20231101,093400,28366070,11400,11400,11400,11400,0
|
|
20231101,093300,28366070,11400,11400,11400,11400,10
|
|
20231101,093200,28252070,11400,11390,11400,11390,41
|
|
20231101,093100,27785070,11400,11410,11410,11400,65
|
|
20231101,093000,27044020,11400,11410,11410,11400,119
|
|
20231101,092900,25687380,11420,11420,11420,11420,110
|
|
20231101,092800,24431180,11430,11430,11430,11430,0
|
|
20231101,092700,24431180,11430,11430,11430,11430,0
|
|
20231101,092600,24431180,11430,11430,11430,11430,0
|
|
20231101,092500,24431180,11430,11430,11430,11430,0
|
|
20231101,092400,24431180,11430,11430,11430,11430,0
|
|
20231101,092300,24431180,11430,11430,11430,11430,1
|
|
20231101,092200,24419750,11430,11430,11430,11430,0
|
|
20231101,092100,24419750,11430,11430,11430,11430,0
|
|
20231101,092000,24419750,11430,11430,11430,11430,11
|
|
20231101,091900,24294020,11420,11420,11420,11420,0
|
|
20231101,091800,24294020,11420,11420,11420,11420,0
|
|
20231101,091700,24294020,11420,11420,11420,11420,1
|
|
20231101,091600,24282600,11410,11410,11410,11410,0
|
|
20231101,091500,24282600,11410,11410,11410,11410,0
|
|
20231101,091400,24282600,11410,11410,11410,11410,0
|
|
20231101,091300,24282600,11410,11420,11440,11410,802
|
|
20231101,091200,15131420,11420,11440,11440,11420,178
|
|
20231101,091100,13096660,11440,11430,11440,11430,4
|
|
20231101,091000,13050920,11430,11430,11430,11430,0
|
|
20231101,090900,13050920,11430,11430,11430,11430,0
|
|
20231101,090800,13050920,11430,11430,11430,11430,6
|
|
20231101,090700,12982340,11420,11420,11420,11420,1
|
|
20231101,090600,12970920,11420,11420,11420,11420,0
|
|
20231101,090500,12970920,11420,11420,11420,11420,0
|
|
20231101,090400,12970920,11420,11420,11440,11420,88
|
|
20231101,090300,11965780,11360,11360,11360,11360,0
|
|
20231101,090200,11965780,11360,11360,11360,11360,0
|
|
20231101,090100,11965780,11360,11430,11440,11360,1037
|
|
20231101,090000,113300,11330,11330,11330,11330,10
|