619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,191600,264182470,11610,11610,11610,11610,248
|
|
20231103,191500,264182470,11610,11610,11610,11610,0
|
|
20231103,191400,264182470,11610,11610,11610,11610,0
|
|
20231103,191300,264182470,11610,11610,11610,11610,0
|
|
20231103,191200,264182470,11610,11610,11610,11610,0
|
|
20231103,191100,264182470,11610,11610,11610,11610,0
|
|
20231103,191000,264182470,11610,11610,11610,11610,0
|
|
20231103,190900,264182470,11610,11610,11610,11610,0
|
|
20231103,190800,264182470,11610,11610,11610,11610,0
|
|
20231103,190700,264182470,11610,11610,11610,11610,0
|
|
20231103,190600,264182470,11610,11610,11610,11610,0
|
|
20231103,190500,264182470,11610,11610,11610,11610,0
|
|
20231103,190400,264182470,11610,11610,11610,11610,0
|
|
20231103,190300,264182470,11610,11610,11610,11610,0
|
|
20231103,190200,264182470,11610,11610,11610,11610,0
|
|
20231103,190100,264182470,11610,11610,11610,11610,0
|
|
20231103,190000,264182470,11610,11610,11610,11610,0
|
|
20231103,185900,264182470,11610,11610,11610,11610,0
|
|
20231103,185800,264182470,11610,11610,11610,11610,0
|
|
20231103,185700,264182470,11610,11610,11610,11610,0
|
|
20231103,185600,264182470,11610,11610,11610,11610,0
|
|
20231103,185500,264182470,11610,11610,11610,11610,0
|
|
20231103,185400,264182470,11610,11610,11610,11610,0
|
|
20231103,185300,264182470,11610,11610,11610,11610,0
|
|
20231103,185200,264182470,11610,11610,11610,11610,0
|
|
20231103,185100,264182470,11610,11610,11610,11610,0
|
|
20231103,185000,264182470,11610,11610,11610,11610,0
|
|
20231103,184900,264182470,11610,11610,11610,11610,0
|
|
20231103,184800,264182470,11610,11610,11610,11610,0
|
|
20231103,184700,264182470,11610,11610,11610,11610,0
|
|
20231103,184600,264182470,11610,11610,11610,11610,248
|
|
20231103,184500,264182470,11610,11610,11610,11610,0
|
|
20231103,184400,264182470,11610,11610,11610,11610,0
|
|
20231103,184300,264182470,11610,11610,11610,11610,0
|
|
20231103,184200,264182470,11610,11610,11610,11610,0
|
|
20231103,184100,264182470,11610,11610,11610,11610,0
|
|
20231103,184000,264182470,11610,11610,11610,11610,0
|
|
20231103,183900,264182470,11610,11610,11610,11610,0
|
|
20231103,183800,264182470,11610,11610,11610,11610,0
|
|
20231103,183700,264182470,11610,11610,11610,11610,0
|
|
20231103,183600,264182470,11610,11610,11610,11610,0
|
|
20231103,183500,264182470,11610,11610,11610,11610,0
|
|
20231103,183400,264182470,11610,11610,11610,11610,0
|
|
20231103,183300,264182470,11610,11610,11610,11610,0
|
|
20231103,183200,264182470,11610,11610,11610,11610,0
|
|
20231103,183100,264182470,11610,11610,11610,11610,0
|
|
20231103,183000,264182470,11610,11610,11610,11610,0
|
|
20231103,182900,264182470,11610,11610,11610,11610,0
|
|
20231103,182800,264182470,11610,11610,11610,11610,0
|
|
20231103,182700,264182470,11610,11610,11610,11610,0
|
|
20231103,182600,264182470,11610,11610,11610,11610,0
|
|
20231103,182500,264182470,11610,11610,11610,11610,0
|
|
20231103,182400,264182470,11610,11610,11610,11610,0
|
|
20231103,182300,264182470,11610,11610,11610,11610,0
|
|
20231103,182200,264182470,11610,11610,11610,11610,0
|
|
20231103,182100,264182470,11610,11610,11610,11610,0
|
|
20231103,182000,264182470,11610,11610,11610,11610,0
|
|
20231103,181900,264182470,11610,11610,11610,11610,0
|
|
20231103,181800,264182470,11610,11610,11610,11610,0
|
|
20231103,181700,264182470,11610,11610,11610,11610,0
|
|
20231103,181600,264182470,11610,11610,11610,11610,248
|
|
20231103,181500,264182470,11610,11610,11610,11610,0
|
|
20231103,181400,264182470,11610,11610,11610,11610,0
|
|
20231103,181300,264182470,11610,11610,11610,11610,0
|
|
20231103,181200,264182470,11610,11610,11610,11610,0
|
|
20231103,181100,264182470,11610,11610,11610,11610,0
|
|
20231103,181000,264182470,11610,11610,11610,11610,0
|
|
20231103,180900,264182470,11610,11610,11610,11610,0
|
|
20231103,180800,264182470,11610,11610,11610,11610,0
|
|
20231103,180700,264182470,11610,11610,11610,11610,0
|
|
20231103,180600,264182470,11610,11610,11610,11610,0
|
|
20231103,180500,264182470,11610,11610,11610,11610,0
|
|
20231103,180400,264182470,11610,11610,11610,11610,0
|
|
20231103,180300,264182470,11610,11610,11610,11610,0
|
|
20231103,180200,264182470,11610,11610,11610,11610,0
|
|
20231103,180100,264182470,11610,11610,11610,11610,0
|
|
20231103,180000,264182470,11610,11610,11610,11610,0
|
|
20231103,175900,264182470,11610,11610,11610,11610,0
|
|
20231103,175800,264182470,11610,11610,11610,11610,0
|
|
20231103,175700,264182470,11610,11610,11610,11610,0
|
|
20231103,175600,264182470,11610,11610,11610,11610,0
|
|
20231103,175500,264182470,11610,11610,11610,11610,0
|
|
20231103,175400,264182470,11610,11610,11610,11610,0
|
|
20231103,175300,264182470,11610,11610,11610,11610,0
|
|
20231103,175200,264182470,11610,11610,11610,11610,0
|
|
20231103,175100,264182470,11610,11610,11610,11610,0
|
|
20231103,175000,264182470,11610,11610,11610,11610,0
|
|
20231103,174900,264182470,11610,11610,11610,11610,0
|
|
20231103,174800,264182470,11610,11610,11610,11610,0
|
|
20231103,174700,264182470,11610,11610,11610,11610,0
|
|
20231103,174600,264182470,11610,11610,11610,11610,248
|
|
20231103,174500,264182470,11610,11610,11610,11610,0
|
|
20231103,174400,264182470,11610,11610,11610,11610,0
|
|
20231103,174300,264182470,11610,11610,11610,11610,0
|
|
20231103,174200,264182470,11610,11610,11610,11610,0
|
|
20231103,174100,264182470,11610,11610,11610,11610,0
|
|
20231103,174000,264182470,11610,11610,11610,11610,0
|
|
20231103,173900,264182470,11610,11610,11610,11610,0
|
|
20231103,173800,264182470,11610,11610,11610,11610,0
|
|
20231103,173700,264182470,11610,11610,11610,11610,0
|
|
20231103,173600,264182470,11610,11610,11610,11610,0
|
|
20231103,173500,264182470,11610,11610,11610,11610,0
|
|
20231103,173400,264182470,11610,11610,11610,11610,0
|
|
20231103,173300,264182470,11610,11610,11610,11610,0
|
|
20231103,173200,264182470,11610,11610,11610,11610,0
|
|
20231103,173100,264182470,11610,11610,11610,11610,0
|
|
20231103,173000,264182470,11610,11610,11610,11610,0
|
|
20231103,172900,264182470,11610,11610,11610,11610,0
|
|
20231103,172800,264182470,11610,11610,11610,11610,0
|
|
20231103,172700,264182470,11610,11610,11610,11610,0
|
|
20231103,172600,264182470,11610,11610,11610,11610,0
|
|
20231103,172500,264182470,11610,11610,11610,11610,0
|
|
20231103,172400,264182470,11610,11610,11610,11610,0
|
|
20231103,172300,264182470,11610,11610,11610,11610,0
|
|
20231103,172200,264182470,11610,11610,11610,11610,0
|
|
20231103,172100,264182470,11610,11610,11610,11610,0
|
|
20231103,172000,264182470,11610,11610,11610,11610,0
|
|
20231103,171900,264182470,11610,11610,11610,11610,0
|
|
20231103,171800,264182470,11610,11610,11610,11610,0
|
|
20231103,171700,264182470,11610,11610,11610,11610,0
|
|
20231103,171600,264182470,11610,11610,11610,11610,248
|
|
20231103,171500,264182470,11610,11610,11610,11610,0
|
|
20231103,171400,264182470,11610,11610,11610,11610,0
|
|
20231103,171300,264182470,11610,11610,11610,11610,0
|
|
20231103,171200,264182470,11610,11610,11610,11610,0
|
|
20231103,171100,264182470,11610,11610,11610,11610,0
|
|
20231103,171000,264182470,11610,11610,11610,11610,0
|
|
20231103,170900,264182470,11610,11610,11610,11610,0
|
|
20231103,170800,264182470,11610,11610,11610,11610,0
|
|
20231103,170700,264182470,11610,11610,11610,11610,0
|
|
20231103,170600,264182470,11610,11610,11610,11610,0
|
|
20231103,170500,264182470,11610,11610,11610,11610,0
|
|
20231103,170400,264182470,11610,11610,11610,11610,0
|
|
20231103,170300,264182470,11610,11610,11610,11610,0
|
|
20231103,170200,264182470,11610,11610,11610,11610,0
|
|
20231103,170100,264182470,11610,11610,11610,11610,0
|
|
20231103,170000,264182470,11610,11610,11610,11610,0
|
|
20231103,165900,264182470,11610,11610,11610,11610,0
|
|
20231103,165800,264182470,11610,11610,11610,11610,0
|
|
20231103,165700,264182470,11610,11610,11610,11610,0
|
|
20231103,165600,264182470,11610,11610,11610,11610,0
|
|
20231103,165500,264182470,11610,11610,11610,11610,0
|
|
20231103,165400,264182470,11610,11610,11610,11610,0
|
|
20231103,165300,264182470,11610,11610,11610,11610,0
|
|
20231103,165200,264182470,11610,11610,11610,11610,0
|
|
20231103,165100,264182470,11610,11610,11610,11610,0
|
|
20231103,165000,264182470,11610,11610,11610,11610,0
|
|
20231103,164900,264182470,11610,11610,11610,11610,0
|
|
20231103,164800,264182470,11610,11610,11610,11610,0
|
|
20231103,164700,264182470,11610,11610,11610,11610,0
|
|
20231103,164600,264182470,11610,11610,11610,11610,248
|
|
20231103,164500,264182470,11610,11610,11610,11610,0
|
|
20231103,164400,264182470,11610,11610,11610,11610,0
|
|
20231103,164300,264182470,11610,11610,11610,11610,0
|
|
20231103,164200,264182470,11610,11610,11610,11610,0
|
|
20231103,164100,264182470,11610,11610,11610,11610,0
|
|
20231103,164000,264182470,11610,11610,11610,11610,0
|
|
20231103,163900,264182470,11610,11610,11610,11610,0
|
|
20231103,163800,264182470,11610,11610,11610,11610,0
|
|
20231103,163700,264182470,11610,11610,11610,11610,0
|
|
20231103,163600,264182470,11610,11610,11610,11610,0
|
|
20231103,163500,264182470,11610,11610,11610,11610,0
|
|
20231103,163400,264182470,11610,11610,11610,11610,0
|
|
20231103,163300,264182470,11610,11610,11610,11610,0
|
|
20231103,163200,264182470,11610,11610,11610,11610,0
|
|
20231103,163100,264182470,11610,11610,11610,11610,0
|
|
20231103,163000,264182470,11610,11610,11610,11610,0
|
|
20231103,162900,264182470,11610,11610,11610,11610,0
|
|
20231103,162800,264182470,11610,11610,11610,11610,0
|
|
20231103,162700,264182470,11610,11610,11610,11610,0
|
|
20231103,162600,264182470,11610,11610,11610,11610,0
|
|
20231103,162500,264182470,11610,11610,11610,11610,0
|
|
20231103,162400,264182470,11610,11610,11610,11610,0
|
|
20231103,162300,264182470,11610,11610,11610,11610,0
|
|
20231103,162200,264182470,11610,11610,11610,11610,0
|
|
20231103,162100,264182470,11610,11610,11610,11610,0
|
|
20231103,162000,264182470,11610,11610,11610,11610,0
|
|
20231103,161900,264182470,11610,11610,11610,11610,0
|
|
20231103,161800,264182470,11610,11610,11610,11610,0
|
|
20231103,161700,264182470,11610,11610,11610,11610,0
|
|
20231103,161600,264182470,11610,11610,11610,11610,248
|
|
20231103,161500,264182470,11610,11610,11610,11610,0
|
|
20231103,161400,264182470,11610,11610,11610,11610,0
|
|
20231103,161300,264182470,11610,11610,11610,11610,0
|
|
20231103,161200,264182470,11610,11610,11610,11610,0
|
|
20231103,161100,264182470,11610,11610,11610,11610,0
|
|
20231103,161000,264182470,11610,11610,11610,11610,0
|
|
20231103,160900,264182470,11610,11610,11610,11610,0
|
|
20231103,160800,264182470,11610,11610,11610,11610,0
|
|
20231103,160700,264182470,11610,11610,11610,11610,0
|
|
20231103,160600,264182470,11610,11610,11610,11610,0
|
|
20231103,160500,264182470,11610,11610,11610,11610,0
|
|
20231103,160400,264182470,11610,11610,11610,11610,0
|
|
20231103,160300,264182470,11610,11610,11610,11610,0
|
|
20231103,160200,264182470,11610,11610,11610,11610,0
|
|
20231103,160100,264182470,11610,11610,11610,11610,0
|
|
20231103,160000,264182470,11610,11610,11610,11610,0
|
|
20231103,155900,264182470,11610,11610,11610,11610,0
|
|
20231103,155800,264182470,11610,11610,11610,11610,0
|
|
20231103,155700,264182470,11610,11610,11610,11610,0
|
|
20231103,155600,264182470,11610,11610,11610,11610,0
|
|
20231103,155500,264182470,11610,11610,11610,11610,0
|
|
20231103,155400,264182470,11610,11610,11610,11610,0
|
|
20231103,155300,264182470,11610,11610,11610,11610,0
|
|
20231103,155200,264182470,11610,11610,11610,11610,0
|
|
20231103,155100,264182470,11610,11610,11610,11610,0
|
|
20231103,155000,264182470,11610,11610,11610,11610,0
|
|
20231103,154900,264182470,11610,11610,11610,11610,0
|
|
20231103,154800,264182470,11610,11610,11610,11610,0
|
|
20231103,154700,264182470,11610,11610,11610,11610,0
|
|
20231103,154600,264182470,11610,11610,11610,11610,248
|
|
20231103,154500,264182470,11610,11610,11610,11610,0
|
|
20231103,154400,264182470,11610,11610,11610,11610,0
|
|
20231103,154300,264182470,11610,11610,11610,11610,0
|
|
20231103,154200,264182470,11610,11610,11610,11610,0
|
|
20231103,154100,264182470,11610,11610,11610,11610,0
|
|
20231103,154000,264182470,11610,11610,11610,11610,0
|
|
20231103,153900,264182470,11610,11610,11610,11610,0
|
|
20231103,153800,264182470,11610,11610,11610,11610,0
|
|
20231103,153700,264182470,11610,11610,11610,11610,0
|
|
20231103,153600,264182470,11610,11610,11610,11610,0
|
|
20231103,153500,264182470,11610,11610,11610,11610,0
|
|
20231103,153400,264182470,11610,11610,11610,11610,0
|
|
20231103,153300,264182470,11610,11610,11610,11610,0
|
|
20231103,153200,264182470,11610,11610,11610,11610,0
|
|
20231103,153100,264182470,11610,11610,11610,11610,0
|
|
20231103,153000,264182470,11610,11610,11610,11610,248
|
|
20231103,152900,261303190,11610,11610,11610,11610,0
|
|
20231103,152800,261303190,11610,11610,11610,11610,0
|
|
20231103,152700,261303190,11610,11610,11610,11610,0
|
|
20231103,152600,261303190,11610,11610,11610,11610,0
|
|
20231103,152500,261303190,11610,11610,11610,11610,0
|
|
20231103,152400,261303190,11610,11610,11610,11610,0
|
|
20231103,152300,261303190,11610,11610,11610,11610,0
|
|
20231103,152200,261303190,11610,11610,11610,11610,0
|
|
20231103,152100,261303190,11610,11610,11610,11610,0
|
|
20231103,152000,261303190,11610,11610,11610,11610,0
|
|
20231103,151900,261303190,11610,11610,11610,11610,3
|
|
20231103,151800,261268360,11610,11640,11640,11610,13
|
|
20231103,151700,261117100,11620,11620,11640,11620,34
|
|
20231103,151600,260721820,11610,11610,11610,11610,0
|
|
20231103,151500,260721820,11610,11640,11640,11610,32
|
|
20231103,151400,260350030,11610,11620,11620,11610,43
|
|
20231103,151300,259850530,11630,11630,11630,11630,8
|
|
20231103,151200,259757490,11620,11620,11620,11620,26
|
|
20231103,151100,259455370,11630,11620,11630,11620,135
|
|
20231103,151000,257886070,11630,11610,11630,11610,51
|
|
20231103,150900,257293120,11610,11620,11620,11610,11
|
|
20231103,150800,257165310,11610,11610,11610,11610,23
|
|
20231103,150700,256898280,11610,11610,11630,11610,50
|
|
20231103,150600,256317450,11620,11620,11620,11620,10
|
|
20231103,150500,256201250,11620,11610,11620,11610,26
|
|
20231103,150400,255899140,11620,11610,11620,11610,25
|
|
20231103,150300,255608870,11610,11610,11610,11610,104
|
|
20231103,150200,254401430,11620,11600,11620,11600,244
|
|
20231103,150100,251567460,11600,11600,11610,11600,8
|
|
20231103,150000,251474640,11590,11580,11610,11580,180
|
|
20231103,145900,249387460,11600,11570,11600,11570,600
|
|
20231103,145800,242439420,11570,11570,11570,11570,24
|
|
20231103,145700,242161740,11560,11560,11570,11560,58
|
|
20231103,145600,241490900,11560,11560,11560,11560,101
|
|
20231103,145500,240323340,11570,11560,11570,11560,33
|
|
20231103,145400,239941770,11560,11560,11560,11560,11
|
|
20231103,145300,239814610,11570,11570,11570,11570,127
|
|
20231103,145200,238345220,11570,11570,11570,11570,34
|
|
20231103,145100,237951840,11580,11580,11580,11580,10
|
|
20231103,145000,237836040,11570,11570,11570,11570,23
|
|
20231103,144900,237569930,11580,11560,11580,11560,82
|
|
20231103,144800,236621600,11560,11570,11580,11560,13
|
|
20231103,144700,236471180,11570,11560,11570,11560,24
|
|
20231103,144600,236193640,11560,11560,11580,11560,41
|
|
20231103,144500,235719450,11570,11570,11570,11570,23
|
|
20231103,144400,235453340,11570,11570,11570,11550,122
|
|
20231103,144300,234042430,11560,11560,11560,11560,1
|
|
20231103,144200,234030870,11560,11580,11580,11560,24
|
|
20231103,144100,233753250,11570,11570,11570,11560,51
|
|
20231103,144000,233163410,11570,11560,11570,11560,206
|
|
20231103,143900,230780230,11550,11560,11570,11550,58
|
|
20231103,143800,230109670,11570,11570,11570,11560,20
|
|
20231103,143700,229878280,11570,11560,11570,11560,67
|
|
20231103,143600,229103730,11570,11570,11570,11560,33
|
|
20231103,143500,228722040,11560,11570,11570,11560,42
|
|
20231103,143400,228236480,11570,11560,11570,11560,36
|
|
20231103,143300,227820200,11560,11580,11580,11560,25
|
|
20231103,143200,227530940,11580,11560,11580,11560,84
|
|
20231103,143100,226559720,11570,11560,11570,11550,119
|
|
20231103,143000,225183400,11570,11560,11570,11560,33
|
|
20231103,142900,224801830,11560,11560,11560,11560,31
|
|
20231103,142800,224443470,11570,11550,11570,11550,35
|
|
20231103,142700,224038930,11570,11570,11570,11570,1
|
|
20231103,142600,224027360,11580,11560,11580,11560,41
|
|
20231103,142500,223553310,11560,11560,11560,11560,28
|
|
20231103,142400,223229630,11560,11560,11570,11560,34
|
|
20231103,142300,222836490,11560,11560,11560,11560,22
|
|
20231103,142200,222582170,11580,11550,11580,11550,105
|
|
20231103,142100,221367500,11570,11550,11570,11550,17
|
|
20231103,142000,221171110,11570,11550,11570,11550,45
|
|
20231103,141900,220651050,11580,11560,11580,11560,100
|
|
20231103,141800,219494250,11560,11550,11560,11550,58
|
|
20231103,141700,218824260,11550,11560,11560,11550,20
|
|
20231103,141600,218593170,11550,11560,11560,11550,31
|
|
20231103,141500,218235040,11550,11560,11560,11550,57
|
|
20231103,141400,217576610,11550,11550,11550,11550,15
|
|
20231103,141300,217403360,11560,11560,11570,11560,60
|
|
20231103,141200,216709230,11560,11550,11560,11550,44
|
|
20231103,141100,216200600,11560,11550,11570,11550,121
|
|
20231103,141000,214802410,11550,11550,11550,11550,12
|
|
20231103,140900,214663810,11570,11560,11570,11560,14
|
|
20231103,140800,214501950,11550,11550,11550,11550,24
|
|
20231103,140700,214224750,11550,11560,11570,11550,42
|
|
20231103,140600,213739350,11560,11560,11560,11560,38
|
|
20231103,140500,213300070,11560,11550,11560,11550,29
|
|
20231103,140400,212964940,11550,11550,11550,11550,37
|
|
20231103,140300,212537590,11560,11560,11560,11550,37
|
|
20231103,140200,212110150,11560,11550,11560,11550,23
|
|
20231103,140100,211844390,11550,11560,11560,11550,33
|
|
20231103,140000,211463140,11550,11560,11560,11550,45
|
|
20231103,135900,210943330,11560,11560,11560,11560,23
|
|
20231103,135800,210677450,11560,11550,11560,11550,59
|
|
20231103,135700,209995420,11550,11560,11560,11550,47
|
|
20231103,135600,209452330,11570,11570,11570,11570,1
|
|
20231103,135500,209440760,11570,11570,11570,11570,19
|
|
20231103,135400,209220930,11560,11560,11560,11560,51
|
|
20231103,135300,208631370,11560,11560,11560,11550,35
|
|
20231103,135200,208226930,11560,11550,11560,11550,35
|
|
20231103,135100,207822440,11560,11560,11560,11560,33
|
|
20231103,135000,207440960,11560,11550,11560,11550,66
|
|
20231103,134900,206678150,11560,11550,11570,11550,214
|
|
20231103,134800,204203620,11550,11550,11550,11550,1
|
|
20231103,134700,204192070,11550,11550,11550,11550,37
|
|
20231103,134600,203764720,11550,11560,11560,11550,56
|
|
20231103,134500,203117860,11560,11560,11560,11560,23
|
|
20231103,134400,202851980,11560,11550,11560,11550,50
|
|
20231103,134300,202274230,11550,11550,11550,11550,37
|
|
20231103,134200,201846880,11560,11560,11560,11560,0
|
|
20231103,134100,201846880,11560,11560,11560,11560,50
|
|
20231103,134000,201268880,11560,11560,11560,11560,20
|
|
20231103,133900,201037680,11560,11560,11560,11560,32
|
|
20231103,133800,200667760,11560,11560,11560,11560,37
|
|
20231103,133700,200240040,11560,11550,11560,11550,25
|
|
20231103,133600,199951050,11550,11550,11560,11550,55
|
|
20231103,133500,199315560,11560,11550,11560,11550,35
|
|
20231103,133400,198911090,11550,11550,11550,11550,23
|
|
20231103,133300,198645440,11560,11550,11560,11550,15
|
|
20231103,133200,198472150,11550,11560,11560,11550,29
|
|
20231103,133100,198137060,11560,11570,11570,11560,27
|
|
20231103,133000,197824920,11570,11550,11570,11550,29
|
|
20231103,132900,197489860,11550,11550,11550,11550,15
|
|
20231103,132800,197316610,11560,11550,11560,11550,49
|
|
20231103,132700,196750400,11560,11560,11560,11560,56
|
|
20231103,132600,196103040,11550,11550,11550,11550,23
|
|
20231103,132500,195837390,11550,11550,11550,11550,40
|
|
20231103,132400,195375390,11560,11560,11560,11560,0
|
|
20231103,132300,195375390,11560,11550,11560,11550,156
|
|
20231103,132200,193572420,11550,11540,11550,11540,29
|
|
20231103,132100,193237750,11550,11550,11550,11550,23
|
|
20231103,132000,192972100,11550,11550,11550,11540,35
|
|
20231103,131900,192567960,11550,11540,11550,11540,36
|
|
20231103,131800,192152290,11540,11540,11550,11540,52
|
|
20231103,131700,191551850,11550,11550,11550,11550,0
|
|
20231103,131600,191551850,11550,11550,11550,11550,37
|
|
20231103,131500,191124500,11550,11550,11550,11540,51
|
|
20231103,131400,190535600,11550,11550,11550,11550,0
|
|
20231103,131300,190535600,11550,11550,11550,11550,49
|
|
20231103,131200,189969650,11550,11550,11550,11550,24
|
|
20231103,131100,189692450,11540,11550,11550,11540,39
|
|
20231103,131000,189242150,11550,11550,11550,11550,1
|
|
20231103,130900,189230600,11550,11570,11570,11540,143
|
|
20231103,130800,187578970,11560,11560,11560,11560,39
|
|
20231103,130700,187128130,11560,11560,11560,11560,11
|
|
20231103,130600,187000970,11550,11540,11550,11540,267
|
|
20231103,130500,183917630,11550,11550,11550,11550,22
|
|
20231103,130400,183663530,11550,11550,11550,11550,38
|
|
20231103,130300,183224630,11550,11550,11550,11550,14
|
|
20231103,130200,183062930,11550,11550,11550,11550,35
|
|
20231103,130100,182658680,11550,11550,11550,11550,39
|
|
20231103,130000,182208230,11550,11570,11570,11550,205
|
|
20231103,125900,179839830,11560,11560,11560,11560,0
|
|
20231103,125800,179839830,11560,11560,11560,11560,0
|
|
20231103,125700,179839830,11560,11550,11560,11550,111
|
|
20231103,125600,178557070,11560,11550,11560,11550,11
|
|
20231103,125500,178429990,11550,11550,11550,11550,53
|
|
20231103,125400,177817840,11560,11560,11560,11560,32
|
|
20231103,125300,177447920,11560,11560,11560,11560,0
|
|
20231103,125200,177447920,11560,11560,11560,11560,0
|
|
20231103,125100,177447920,11560,11560,11560,11560,47
|
|
20231103,125000,176904600,11560,11580,11580,11560,95
|
|
20231103,124900,175805580,11570,11570,11570,11570,107
|
|
20231103,124800,174567590,11570,11570,11570,11570,0
|
|
20231103,124700,174567590,11570,11570,11570,11570,30
|
|
20231103,124600,174220490,11580,11580,11580,11580,10
|
|
20231103,124500,174104690,11580,11580,11580,11580,0
|
|
20231103,124400,174104690,11580,11580,11580,11580,25
|
|
20231103,124300,173815190,11580,11580,11580,11580,65
|
|
20231103,124200,173062490,11590,11590,11590,11590,5
|
|
20231103,124100,173004540,11580,11580,11580,11580,111
|
|
20231103,124000,171719160,11580,11580,11580,11580,15
|
|
20231103,123900,171545460,11580,11590,11590,11580,36
|
|
20231103,123800,171128470,11580,11580,11580,11580,14
|
|
20231103,123700,170966350,11580,11580,11580,11580,0
|
|
20231103,123600,170966350,11580,11590,11590,11580,26
|
|
20231103,123500,170665160,11590,11580,11590,11580,40
|
|
20231103,123400,170201830,11580,11580,11580,11580,0
|
|
20231103,123300,170201830,11580,11580,11580,11580,26
|
|
20231103,123200,169900750,11580,11580,11580,11580,13
|
|
20231103,123100,169750210,11580,11580,11580,11580,0
|
|
20231103,123000,169750210,11580,11580,11580,11580,0
|
|
20231103,122900,169750210,11580,11580,11580,11580,15
|
|
20231103,122800,169576510,11610,11610,11610,11610,0
|
|
20231103,122700,169576510,11610,11610,11610,11610,6
|
|
20231103,122600,169506850,11590,11600,11600,11590,309
|
|
20231103,122500,165925400,11600,11600,11600,11600,11
|
|
20231103,122400,165797800,11600,11600,11600,11600,108
|
|
20231103,122300,164545000,11600,11600,11600,11600,111
|
|
20231103,122200,163257400,11600,11600,11600,11600,28
|
|
20231103,122100,162932600,11610,11610,11610,11610,0
|
|
20231103,122000,162932600,11610,11610,11610,11610,12
|
|
20231103,121900,162793280,11610,11610,11610,11610,178
|
|
20231103,121800,160726700,11620,11620,11620,11620,111
|
|
20231103,121700,159436880,11610,11610,11610,11610,0
|
|
20231103,121600,159436880,11610,11610,11610,11610,19
|
|
20231103,121500,159216290,11610,11640,11640,11610,17
|
|
20231103,121400,159018860,11650,11650,11650,11650,10
|
|
20231103,121300,158902360,11650,11640,11650,11640,105
|
|
20231103,121200,157679860,11650,11610,11650,11610,987
|
|
20231103,121100,146196940,11600,11600,11600,11600,0
|
|
20231103,121000,146196940,11600,11610,11610,11600,13
|
|
20231103,120900,146046110,11600,11600,11600,11600,0
|
|
20231103,120800,146046110,11600,11620,11620,11600,26
|
|
20231103,120700,145744290,11630,11630,11630,11630,5
|
|
20231103,120600,145686140,11630,11630,11630,11630,5
|
|
20231103,120500,145627990,11640,11590,11640,11590,506
|
|
20231103,120400,139747240,11620,11620,11620,11620,0
|
|
20231103,120300,139747240,11620,11590,11620,11590,7
|
|
20231103,120200,139665940,11610,11610,11610,11600,832
|
|
20231103,120100,130006510,11590,11600,11600,11590,37
|
|
20231103,120000,129577460,11600,11600,11600,11600,9
|
|
20231103,115900,129473060,11590,11590,11590,11590,11
|
|
20231103,115800,129345570,11600,11580,11600,11580,19
|
|
20231103,115700,129125470,11590,11590,11590,11590,25
|
|
20231103,115600,128835720,11580,11580,11580,11580,0
|
|
20231103,115500,128835720,11580,11580,11580,11580,0
|
|
20231103,115400,128835720,11580,11590,11590,11580,39
|
|
20231103,115300,128383860,11590,11590,11590,11590,0
|
|
20231103,115200,128383860,11590,11590,11590,11590,0
|
|
20231103,115100,128383860,11590,11580,11590,11580,38
|
|
20231103,115000,127943710,11580,11580,11580,11580,3
|
|
20231103,114900,127908970,11590,11590,11590,11590,11
|
|
20231103,114800,127781480,11600,11580,11600,11580,15
|
|
20231103,114700,127607760,11570,11570,11570,11570,15
|
|
20231103,114600,127434210,11590,11590,11590,11590,0
|
|
20231103,114500,127434210,11590,11590,11590,11590,13
|
|
20231103,114400,127283540,11590,11590,11590,11590,14
|
|
20231103,114300,127121280,11590,11590,11590,11590,24
|
|
20231103,114200,126843120,11560,11590,11620,11560,748
|
|
20231103,114100,118181840,11590,11590,11590,11590,0
|
|
20231103,114000,118181840,11590,11590,11610,11590,355
|
|
20231103,113900,114067370,11590,11590,11590,11590,0
|
|
20231103,113800,114067370,11590,11590,11590,11590,14
|
|
20231103,113700,113905110,11590,11590,11590,11590,14
|
|
20231103,113600,113742850,11610,11590,11610,11590,53
|
|
20231103,113500,113127860,11580,11580,11580,11580,63
|
|
20231103,113400,112398320,11600,11600,11600,11600,1
|
|
20231103,113300,112386720,11580,11610,11610,11580,18
|
|
20231103,113200,112178190,11610,11580,11610,11580,293
|
|
20231103,113100,108779170,11580,11580,11580,11580,11
|
|
20231103,113000,108651790,11580,11580,11580,11570,49
|
|
20231103,112900,108084510,11570,11570,11570,11570,14
|
|
20231103,112800,107922530,11570,11570,11570,11570,11
|
|
20231103,112700,107795260,11570,11570,11570,11570,0
|
|
20231103,112600,107795260,11570,11570,11570,11570,30
|
|
20231103,112500,107448160,11570,11580,11580,11570,17
|
|
20231103,112400,107251420,11580,11580,11580,11580,1
|
|
20231103,112300,107239840,11570,11560,11570,11560,97
|
|
20231103,112200,106117800,11570,11570,11570,11570,0
|
|
20231103,112100,106117800,11570,11570,11570,11570,0
|
|
20231103,112000,106117800,11570,11560,11570,11560,37
|
|
20231103,111900,105689840,11560,11560,11560,11560,20
|
|
20231103,111800,105458640,11560,11560,11560,11560,0
|
|
20231103,111700,105458640,11560,11560,11560,11560,0
|
|
20231103,111600,105458640,11560,11560,11560,11560,28
|
|
20231103,111500,105134960,11570,11570,11570,11570,11
|
|
20231103,111400,105007690,11570,11570,11570,11570,0
|
|
20231103,111300,105007690,11570,11570,11570,11570,29
|
|
20231103,111200,104672160,11550,11550,11550,11550,15
|
|
20231103,111100,104498910,11560,11560,11560,11560,0
|
|
20231103,111000,104498910,11560,11560,11560,11550,36
|
|
20231103,110900,104082870,11560,11560,11560,11560,54
|
|
20231103,110800,103458630,11570,11570,11570,11570,3
|
|
20231103,110700,103423920,11570,11560,11570,11560,100
|
|
20231103,110600,102267340,11570,11570,11570,11570,28
|
|
20231103,110500,101943380,11570,11570,11570,11570,15
|
|
20231103,110400,101769830,11570,11580,11580,11570,13
|
|
20231103,110300,101619410,11580,11580,11580,11580,0
|
|
20231103,110200,101619410,11580,11570,11580,11570,40
|
|
20231103,110100,101156460,11570,11570,11570,11570,13
|
|
20231103,110000,101006050,11570,11570,11570,11570,0
|
|
20231103,105900,101006050,11570,11570,11570,11570,0
|
|
20231103,105800,101006050,11570,11570,11570,11570,40
|
|
20231103,105700,100543250,11580,11570,11580,11570,33
|
|
20231103,105600,100161220,11550,11550,11550,11550,23
|
|
20231103,105500,99895570,11550,11550,11550,11550,14
|
|
20231103,105400,99733870,11550,11550,11550,11550,13
|
|
20231103,105300,99583720,11550,11550,11550,11550,1
|
|
20231103,105200,99572170,11550,11550,11550,11550,0
|
|
20231103,105100,99572170,11550,11550,11550,11550,28
|
|
20231103,105000,99248770,11550,11600,11600,11550,406
|
|
20231103,104900,94540820,11600,11560,11600,11560,1627
|
|
20231103,104800,75669130,11550,11550,11550,11550,28
|
|
20231103,104700,75345730,11550,11550,11550,11550,0
|
|
20231103,104600,75345730,11550,11560,11560,11550,13
|
|
20231103,104500,75195570,11570,11570,11570,11570,0
|
|
20231103,104400,75195570,11570,11590,11590,11570,4
|
|
20231103,104300,75149250,11580,11560,11580,11560,577
|
|
20231103,104200,68470130,11550,11540,11550,11540,15
|
|
20231103,104100,68297010,11540,11540,11540,11540,25
|
|
20231103,104000,68008510,11550,11550,11550,11550,7
|
|
20231103,103900,67927660,11550,11530,11550,11530,149
|
|
20231103,103800,66207340,11520,11520,11520,11520,0
|
|
20231103,103700,66207340,11520,11540,11540,11520,82
|
|
20231103,103600,65262160,11520,11520,11520,11520,13
|
|
20231103,103500,65112400,11520,11520,11520,11520,0
|
|
20231103,103400,65112400,11520,11560,11560,11520,17
|
|
20231103,103300,64916440,11550,11530,11550,11530,25
|
|
20231103,103200,64627940,11530,11540,11540,11530,133
|
|
20231103,103100,63094410,11540,11540,11540,11540,0
|
|
20231103,103000,63094410,11540,11540,11540,11540,36
|
|
20231103,102900,62678970,11540,11540,11540,11540,4
|
|
20231103,102800,62632810,11530,11530,11530,11530,0
|
|
20231103,102700,62632810,11530,11530,11530,11530,14
|
|
20231103,102600,62471390,11540,11540,11540,11540,25
|
|
20231103,102500,62182890,11530,11530,11530,11530,0
|
|
20231103,102400,62182890,11530,11530,11530,11530,0
|
|
20231103,102300,62182890,11530,11530,11530,11530,28
|
|
20231103,102200,61860050,11530,11530,11530,11530,20
|
|
20231103,102100,61629450,11530,11530,11570,11530,376
|
|
20231103,102000,57283110,11530,11540,11540,11530,29
|
|
20231103,101900,56948700,11530,11530,11530,11530,0
|
|
20231103,101800,56948700,11530,11530,11530,11530,0
|
|
20231103,101700,56948700,11530,11540,11540,11530,23
|
|
20231103,101600,56683390,11540,11540,11540,11540,82
|
|
20231103,101500,55737110,11540,11540,11540,11540,4
|
|
20231103,101400,55690950,11520,11540,11540,11520,559
|
|
20231103,101300,49246470,11540,11540,11540,11540,14
|
|
20231103,101200,49084910,11540,11530,11540,11530,221
|
|
20231103,101100,46534680,11530,11530,11530,11530,0
|
|
20231103,101000,46534680,11530,11520,11530,11520,24
|
|
20231103,100900,46258090,11520,11520,11520,11520,15
|
|
20231103,100800,46085290,11530,11530,11530,11530,12
|
|
20231103,100700,45946930,11520,11520,11520,11520,14
|
|
20231103,100600,45785650,11520,11540,11540,11520,21
|
|
20231103,100500,45543590,11540,11540,11540,11540,1
|
|
20231103,100400,45532050,11530,11520,11530,11520,24
|
|
20231103,100300,45255440,11530,11530,11530,11530,0
|
|
20231103,100200,45255440,11530,11520,11530,11520,39
|
|
20231103,100100,44806030,11530,11530,11530,11530,0
|
|
20231103,100000,44806030,11530,11530,11530,11530,11
|
|
20231103,095900,44679200,11530,11520,11530,11520,38
|
|
20231103,095800,44241200,11530,11530,11530,11530,0
|
|
20231103,095700,44241200,11530,11530,11530,11530,1
|
|
20231103,095600,44229670,11520,11520,11520,11520,0
|
|
20231103,095500,44229670,11520,11520,11530,11520,122
|
|
20231103,095400,42823290,11520,11520,11520,11520,11
|
|
20231103,095300,42696570,11520,11520,11520,11520,0
|
|
20231103,095200,42696570,11520,11520,11520,11520,55
|
|
20231103,095100,42062970,11530,11530,11530,11530,10
|
|
20231103,095000,41947670,11520,11520,11520,11520,0
|
|
20231103,094900,41947670,11520,11520,11520,11520,115
|
|
20231103,094800,40622870,11520,11520,11530,11520,219
|
|
20231103,094700,38099980,11520,11520,11520,11520,40
|
|
20231103,094600,37639180,11530,11530,11530,11530,10
|
|
20231103,094500,37523880,11520,11520,11520,11520,0
|
|
20231103,094400,37523880,11520,11530,11530,11520,61
|
|
20231103,094300,36821120,11540,11520,11540,11520,433
|
|
20231103,094200,31826120,11520,11530,11530,11520,61
|
|
20231103,094100,31123210,11530,11530,11530,11530,0
|
|
20231103,094000,31123210,11530,11530,11530,11530,0
|
|
20231103,093900,31123210,11530,11530,11530,11530,22
|
|
20231103,093800,30869550,11540,11540,11540,11540,30
|
|
20231103,093700,30523350,11540,11530,11540,11530,68
|
|
20231103,093600,29739030,11530,11530,11530,11530,83
|
|
20231103,093500,28782040,11540,11530,11540,11530,106
|
|
20231103,093400,27558850,11530,11530,11530,11530,0
|
|
20231103,093300,27558850,11530,11530,11530,11530,253
|
|
20231103,093200,24641760,11540,11540,11540,11540,934
|
|
20231103,093100,13863400,11550,11550,11550,11550,15
|
|
20231103,093000,13690150,11560,11560,11560,11560,0
|
|
20231103,092900,13690150,11560,11560,11560,11560,1
|
|
20231103,092800,13678590,11560,11560,11560,11560,2
|
|
20231103,092700,13655470,11560,11560,11560,11560,3
|
|
20231103,092600,13620790,11560,11560,11560,11560,59
|
|
20231103,092500,12938750,11560,11560,11560,11560,1
|
|
20231103,092400,12927190,11530,11530,11530,11530,0
|
|
20231103,092300,12927190,11530,11530,11530,11530,0
|
|
20231103,092200,12927190,11530,11530,11540,11530,372
|
|
20231103,092100,8634560,11530,11530,11530,11530,0
|
|
20231103,092000,8634560,11530,11530,11530,11530,1
|
|
20231103,091900,8623030,11530,11530,11530,11530,0
|
|
20231103,091800,8623030,11530,11530,11530,11530,0
|
|
20231103,091700,8623030,11530,11530,11530,11530,0
|
|
20231103,091600,8623030,11530,11540,11540,11530,14
|
|
20231103,091500,8461600,11540,11540,11540,11540,2
|
|
20231103,091400,8438520,11520,11520,11520,11520,0
|
|
20231103,091300,8438520,11520,11520,11520,11520,0
|
|
20231103,091200,8438520,11520,11520,11520,11520,44
|
|
20231103,091100,7931640,11510,11510,11510,11510,9
|
|
20231103,091000,7828050,11510,11510,11510,11510,86
|
|
20231103,090900,6838190,11510,11510,11510,11510,8
|
|
20231103,090800,6746110,11510,11510,11510,11510,31
|
|
20231103,090700,6389300,11510,11510,11510,11510,0
|
|
20231103,090600,6389300,11510,11520,11520,11510,46
|
|
20231103,090500,5859830,11510,11520,11520,11510,30
|
|
20231103,090400,5514240,11520,11520,11520,11520,0
|
|
20231103,090300,5514240,11520,11530,11530,11520,352
|
|
20231103,090200,1458900,11530,11530,11530,11530,0
|
|
20231103,090100,1458900,11530,11530,11530,11530,0
|
|
20231103,090000,1458900,11530,11580,11580,11530,126
|