678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201500,203897100,18580,18580,18580,18580,167
|
|
20231101,201400,203897100,18580,18580,18580,18580,0
|
|
20231101,201300,203897100,18580,18580,18580,18580,0
|
|
20231101,201200,203897100,18580,18580,18580,18580,0
|
|
20231101,201100,203897100,18580,18580,18580,18580,0
|
|
20231101,201000,203897100,18580,18580,18580,18580,0
|
|
20231101,200900,203897100,18580,18580,18580,18580,0
|
|
20231101,200800,203897100,18580,18580,18580,18580,0
|
|
20231101,200700,203897100,18580,18580,18580,18580,0
|
|
20231101,200600,203897100,18580,18580,18580,18580,0
|
|
20231101,200500,203897100,18580,18580,18580,18580,0
|
|
20231101,200400,203897100,18580,18580,18580,18580,0
|
|
20231101,200300,203897100,18580,18580,18580,18580,0
|
|
20231101,200200,203897100,18580,18580,18580,18580,0
|
|
20231101,200100,203897100,18580,18580,18580,18580,0
|
|
20231101,200000,203897100,18580,18580,18580,18580,0
|
|
20231101,195900,203897100,18580,18580,18580,18580,0
|
|
20231101,195800,203897100,18580,18580,18580,18580,0
|
|
20231101,195700,203897100,18580,18580,18580,18580,0
|
|
20231101,195600,203897100,18580,18580,18580,18580,0
|
|
20231101,195500,203897100,18580,18580,18580,18580,0
|
|
20231101,195400,203897100,18580,18580,18580,18580,0
|
|
20231101,195300,203897100,18580,18580,18580,18580,0
|
|
20231101,195200,203897100,18580,18580,18580,18580,0
|
|
20231101,195100,203897100,18580,18580,18580,18580,0
|
|
20231101,195000,203897100,18580,18580,18580,18580,0
|
|
20231101,194900,203897100,18580,18580,18580,18580,0
|
|
20231101,194800,203897100,18580,18580,18580,18580,0
|
|
20231101,194700,203897100,18580,18580,18580,18580,0
|
|
20231101,194600,203897100,18580,18580,18580,18580,0
|
|
20231101,194500,203897100,18580,18580,18580,18580,167
|
|
20231101,194400,203897100,18580,18580,18580,18580,0
|
|
20231101,194300,203897100,18580,18580,18580,18580,0
|
|
20231101,194200,203897100,18580,18580,18580,18580,0
|
|
20231101,194100,203897100,18580,18580,18580,18580,0
|
|
20231101,194000,203897100,18580,18580,18580,18580,0
|
|
20231101,193900,203897100,18580,18580,18580,18580,0
|
|
20231101,193800,203897100,18580,18580,18580,18580,0
|
|
20231101,193700,203897100,18580,18580,18580,18580,0
|
|
20231101,193600,203897100,18580,18580,18580,18580,0
|
|
20231101,193500,203897100,18580,18580,18580,18580,0
|
|
20231101,193400,203897100,18580,18580,18580,18580,0
|
|
20231101,193300,203897100,18580,18580,18580,18580,0
|
|
20231101,193200,203897100,18580,18580,18580,18580,0
|
|
20231101,193100,203897100,18580,18580,18580,18580,0
|
|
20231101,193000,203897100,18580,18580,18580,18580,0
|
|
20231101,192900,203897100,18580,18580,18580,18580,0
|
|
20231101,192800,203897100,18580,18580,18580,18580,0
|
|
20231101,192700,203897100,18580,18580,18580,18580,0
|
|
20231101,192600,203897100,18580,18580,18580,18580,0
|
|
20231101,192500,203897100,18580,18580,18580,18580,0
|
|
20231101,192400,203897100,18580,18580,18580,18580,0
|
|
20231101,192300,203897100,18580,18580,18580,18580,0
|
|
20231101,192200,203897100,18580,18580,18580,18580,0
|
|
20231101,192100,203897100,18580,18580,18580,18580,0
|
|
20231101,192000,203897100,18580,18580,18580,18580,0
|
|
20231101,191900,203897100,18580,18580,18580,18580,0
|
|
20231101,191800,203897100,18580,18580,18580,18580,0
|
|
20231101,191700,203897100,18580,18580,18580,18580,0
|
|
20231101,191600,203897100,18580,18580,18580,18580,0
|
|
20231101,191500,203897100,18580,18580,18580,18580,167
|
|
20231101,191400,203897100,18580,18580,18580,18580,0
|
|
20231101,191300,203897100,18580,18580,18580,18580,0
|
|
20231101,191200,203897100,18580,18580,18580,18580,0
|
|
20231101,191100,203897100,18580,18580,18580,18580,0
|
|
20231101,191000,203897100,18580,18580,18580,18580,0
|
|
20231101,190900,203897100,18580,18580,18580,18580,0
|
|
20231101,190800,203897100,18580,18580,18580,18580,0
|
|
20231101,190700,203897100,18580,18580,18580,18580,0
|
|
20231101,190600,203897100,18580,18580,18580,18580,0
|
|
20231101,190500,203897100,18580,18580,18580,18580,0
|
|
20231101,190400,203897100,18580,18580,18580,18580,0
|
|
20231101,190300,203897100,18580,18580,18580,18580,0
|
|
20231101,190200,203897100,18580,18580,18580,18580,0
|
|
20231101,190100,203897100,18580,18580,18580,18580,0
|
|
20231101,190000,203897100,18580,18580,18580,18580,0
|
|
20231101,185900,203897100,18580,18580,18580,18580,0
|
|
20231101,185800,203897100,18580,18580,18580,18580,0
|
|
20231101,185700,203897100,18580,18580,18580,18580,0
|
|
20231101,185600,203897100,18580,18580,18580,18580,0
|
|
20231101,185500,203897100,18580,18580,18580,18580,0
|
|
20231101,185400,203897100,18580,18580,18580,18580,0
|
|
20231101,185300,203897100,18580,18580,18580,18580,0
|
|
20231101,185200,203897100,18580,18580,18580,18580,0
|
|
20231101,185100,203897100,18580,18580,18580,18580,0
|
|
20231101,185000,203897100,18580,18580,18580,18580,0
|
|
20231101,184900,203897100,18580,18580,18580,18580,0
|
|
20231101,184800,203897100,18580,18580,18580,18580,0
|
|
20231101,184700,203897100,18580,18580,18580,18580,0
|
|
20231101,184600,203897100,18580,18580,18580,18580,0
|
|
20231101,184500,203897100,18580,18580,18580,18580,167
|
|
20231101,184400,203897100,18580,18580,18580,18580,0
|
|
20231101,184300,203897100,18580,18580,18580,18580,0
|
|
20231101,184200,203897100,18580,18580,18580,18580,0
|
|
20231101,184100,203897100,18580,18580,18580,18580,0
|
|
20231101,184000,203897100,18580,18580,18580,18580,0
|
|
20231101,183900,203897100,18580,18580,18580,18580,0
|
|
20231101,183800,203897100,18580,18580,18580,18580,0
|
|
20231101,183700,203897100,18580,18580,18580,18580,0
|
|
20231101,183600,203897100,18580,18580,18580,18580,0
|
|
20231101,183500,203897100,18580,18580,18580,18580,0
|
|
20231101,183400,203897100,18580,18580,18580,18580,0
|
|
20231101,183300,203897100,18580,18580,18580,18580,0
|
|
20231101,183200,203897100,18580,18580,18580,18580,0
|
|
20231101,183100,203897100,18580,18580,18580,18580,0
|
|
20231101,183000,203897100,18580,18580,18580,18580,0
|
|
20231101,182900,203897100,18580,18580,18580,18580,0
|
|
20231101,182800,203897100,18580,18580,18580,18580,0
|
|
20231101,182700,203897100,18580,18580,18580,18580,0
|
|
20231101,182600,203897100,18580,18580,18580,18580,0
|
|
20231101,182500,203897100,18580,18580,18580,18580,0
|
|
20231101,182400,203897100,18580,18580,18580,18580,0
|
|
20231101,182300,203897100,18580,18580,18580,18580,0
|
|
20231101,182200,203897100,18580,18580,18580,18580,0
|
|
20231101,182100,203897100,18580,18580,18580,18580,0
|
|
20231101,182000,203897100,18580,18580,18580,18580,0
|
|
20231101,181900,203897100,18580,18580,18580,18580,0
|
|
20231101,181800,203897100,18580,18580,18580,18580,0
|
|
20231101,181700,203897100,18580,18580,18580,18580,0
|
|
20231101,181600,203897100,18580,18580,18580,18580,0
|
|
20231101,181500,203897100,18580,18580,18580,18580,167
|
|
20231101,181400,203897100,18580,18580,18580,18580,0
|
|
20231101,181300,203897100,18580,18580,18580,18580,0
|
|
20231101,181200,203897100,18580,18580,18580,18580,0
|
|
20231101,181100,203897100,18580,18580,18580,18580,0
|
|
20231101,181000,203897100,18580,18580,18580,18580,0
|
|
20231101,180900,203897100,18580,18580,18580,18580,0
|
|
20231101,180800,203897100,18580,18580,18580,18580,0
|
|
20231101,180700,203897100,18580,18580,18580,18580,0
|
|
20231101,180600,203897100,18580,18580,18580,18580,0
|
|
20231101,180500,203897100,18580,18580,18580,18580,0
|
|
20231101,180400,203897100,18580,18580,18580,18580,0
|
|
20231101,180300,203897100,18580,18580,18580,18580,0
|
|
20231101,180200,203897100,18580,18580,18580,18580,0
|
|
20231101,180100,203897100,18580,18580,18580,18580,0
|
|
20231101,180000,203897100,18580,18580,18580,18580,0
|
|
20231101,175900,203897100,18580,18580,18580,18580,0
|
|
20231101,175800,203897100,18580,18580,18580,18580,0
|
|
20231101,175700,203897100,18580,18580,18580,18580,0
|
|
20231101,175600,203897100,18580,18580,18580,18580,0
|
|
20231101,175500,203897100,18580,18580,18580,18580,0
|
|
20231101,175400,203897100,18580,18580,18580,18580,0
|
|
20231101,175300,203897100,18580,18580,18580,18580,0
|
|
20231101,175200,203897100,18580,18580,18580,18580,0
|
|
20231101,175100,203897100,18580,18580,18580,18580,0
|
|
20231101,175000,203897100,18580,18580,18580,18580,0
|
|
20231101,174900,203897100,18580,18580,18580,18580,0
|
|
20231101,174800,203897100,18580,18580,18580,18580,0
|
|
20231101,174700,203897100,18580,18580,18580,18580,0
|
|
20231101,174600,203897100,18580,18580,18580,18580,0
|
|
20231101,174500,203897100,18580,18580,18580,18580,167
|
|
20231101,174400,203897100,18580,18580,18580,18580,0
|
|
20231101,174300,203897100,18580,18580,18580,18580,0
|
|
20231101,174200,203897100,18580,18580,18580,18580,0
|
|
20231101,174100,203897100,18580,18580,18580,18580,0
|
|
20231101,174000,203897100,18580,18580,18580,18580,0
|
|
20231101,173900,203897100,18580,18580,18580,18580,0
|
|
20231101,173800,203897100,18580,18580,18580,18580,0
|
|
20231101,173700,203897100,18580,18580,18580,18580,0
|
|
20231101,173600,203897100,18580,18580,18580,18580,0
|
|
20231101,173500,203897100,18580,18580,18580,18580,0
|
|
20231101,173400,203897100,18580,18580,18580,18580,0
|
|
20231101,173300,203897100,18580,18580,18580,18580,0
|
|
20231101,173200,203897100,18580,18580,18580,18580,0
|
|
20231101,173100,203897100,18580,18580,18580,18580,0
|
|
20231101,173000,203897100,18580,18580,18580,18580,0
|
|
20231101,172900,203897100,18580,18580,18580,18580,0
|
|
20231101,172800,203897100,18580,18580,18580,18580,0
|
|
20231101,172700,203897100,18580,18580,18580,18580,0
|
|
20231101,172600,203897100,18580,18580,18580,18580,0
|
|
20231101,172500,203897100,18580,18580,18580,18580,0
|
|
20231101,172400,203897100,18580,18580,18580,18580,0
|
|
20231101,172300,203897100,18580,18580,18580,18580,0
|
|
20231101,172200,203897100,18580,18580,18580,18580,0
|
|
20231101,172100,203897100,18580,18580,18580,18580,0
|
|
20231101,172000,203897100,18580,18580,18580,18580,0
|
|
20231101,171900,203897100,18580,18580,18580,18580,0
|
|
20231101,171800,203897100,18580,18580,18580,18580,0
|
|
20231101,171700,203897100,18580,18580,18580,18580,0
|
|
20231101,171600,203897100,18580,18580,18580,18580,0
|
|
20231101,171500,203897100,18580,18580,18580,18580,167
|
|
20231101,171400,203897100,18580,18580,18580,18580,0
|
|
20231101,171300,203897100,18580,18580,18580,18580,0
|
|
20231101,171200,203897100,18580,18580,18580,18580,0
|
|
20231101,171100,203897100,18580,18580,18580,18580,0
|
|
20231101,171000,203897100,18580,18580,18580,18580,0
|
|
20231101,170900,203897100,18580,18580,18580,18580,0
|
|
20231101,170800,203897100,18580,18580,18580,18580,0
|
|
20231101,170700,203897100,18580,18580,18580,18580,0
|
|
20231101,170600,203897100,18580,18580,18580,18580,0
|
|
20231101,170500,203897100,18580,18580,18580,18580,0
|
|
20231101,170400,203897100,18580,18580,18580,18580,0
|
|
20231101,170300,203897100,18580,18580,18580,18580,0
|
|
20231101,170200,203897100,18580,18580,18580,18580,0
|
|
20231101,170100,203897100,18580,18580,18580,18580,0
|
|
20231101,170000,203897100,18580,18580,18580,18580,0
|
|
20231101,165900,203897100,18580,18580,18580,18580,0
|
|
20231101,165800,203897100,18580,18580,18580,18580,0
|
|
20231101,165700,203897100,18580,18580,18580,18580,0
|
|
20231101,165600,203897100,18580,18580,18580,18580,0
|
|
20231101,165500,203897100,18580,18580,18580,18580,0
|
|
20231101,165400,203897100,18580,18580,18580,18580,0
|
|
20231101,165300,203897100,18580,18580,18580,18580,0
|
|
20231101,165200,203897100,18580,18580,18580,18580,0
|
|
20231101,165100,203897100,18580,18580,18580,18580,0
|
|
20231101,165000,203897100,18580,18580,18580,18580,0
|
|
20231101,164900,203897100,18580,18580,18580,18580,0
|
|
20231101,164800,203897100,18580,18580,18580,18580,0
|
|
20231101,164700,203897100,18580,18580,18580,18580,0
|
|
20231101,164600,203897100,18580,18580,18580,18580,0
|
|
20231101,164500,203897100,18580,18580,18580,18580,167
|
|
20231101,164400,203897100,18580,18580,18580,18580,0
|
|
20231101,164300,203897100,18580,18580,18580,18580,0
|
|
20231101,164200,203897100,18580,18580,18580,18580,0
|
|
20231101,164100,203897100,18580,18580,18580,18580,0
|
|
20231101,164000,203897100,18580,18580,18580,18580,0
|
|
20231101,163900,203897100,18580,18580,18580,18580,0
|
|
20231101,163800,203897100,18580,18580,18580,18580,0
|
|
20231101,163700,203897100,18580,18580,18580,18580,0
|
|
20231101,163600,203897100,18580,18580,18580,18580,0
|
|
20231101,163500,203897100,18580,18580,18580,18580,0
|
|
20231101,163400,203897100,18580,18580,18580,18580,0
|
|
20231101,163300,203897100,18580,18580,18580,18580,0
|
|
20231101,163200,203897100,18580,18580,18580,18580,0
|
|
20231101,163100,203897100,18580,18580,18580,18580,0
|
|
20231101,163000,203897100,18580,18580,18580,18580,0
|
|
20231101,162900,203897100,18580,18580,18580,18580,0
|
|
20231101,162800,203897100,18580,18580,18580,18580,0
|
|
20231101,162700,203897100,18580,18580,18580,18580,0
|
|
20231101,162600,203897100,18580,18580,18580,18580,0
|
|
20231101,162500,203897100,18580,18580,18580,18580,0
|
|
20231101,162400,203897100,18580,18580,18580,18580,0
|
|
20231101,162300,203897100,18580,18580,18580,18580,0
|
|
20231101,162200,203897100,18580,18580,18580,18580,0
|
|
20231101,162100,203897100,18580,18580,18580,18580,0
|
|
20231101,162000,203897100,18580,18580,18580,18580,0
|
|
20231101,161900,203897100,18580,18580,18580,18580,0
|
|
20231101,161800,203897100,18580,18580,18580,18580,0
|
|
20231101,161700,203897100,18580,18580,18580,18580,0
|
|
20231101,161600,203897100,18580,18580,18580,18580,0
|
|
20231101,161500,203897100,18580,18580,18580,18580,167
|
|
20231101,161400,203897100,18580,18580,18580,18580,0
|
|
20231101,161300,203897100,18580,18580,18580,18580,0
|
|
20231101,161200,203897100,18580,18580,18580,18580,0
|
|
20231101,161100,203897100,18580,18580,18580,18580,0
|
|
20231101,161000,203897100,18580,18580,18580,18580,0
|
|
20231101,160900,203897100,18580,18580,18580,18580,0
|
|
20231101,160800,203897100,18580,18580,18580,18580,0
|
|
20231101,160700,203897100,18580,18580,18580,18580,0
|
|
20231101,160600,203897100,18580,18580,18580,18580,0
|
|
20231101,160500,203897100,18580,18580,18580,18580,0
|
|
20231101,160400,203897100,18580,18580,18580,18580,0
|
|
20231101,160300,203897100,18580,18580,18580,18580,0
|
|
20231101,160200,203897100,18580,18580,18580,18580,0
|
|
20231101,160100,203897100,18580,18580,18580,18580,0
|
|
20231101,160000,203897100,18580,18580,18580,18580,0
|
|
20231101,155900,203897100,18580,18580,18580,18580,0
|
|
20231101,155800,203897100,18580,18580,18580,18580,0
|
|
20231101,155700,203897100,18580,18580,18580,18580,0
|
|
20231101,155600,203897100,18580,18580,18580,18580,0
|
|
20231101,155500,203897100,18580,18580,18580,18580,0
|
|
20231101,155400,203897100,18580,18580,18580,18580,0
|
|
20231101,155300,203897100,18580,18580,18580,18580,0
|
|
20231101,155200,203897100,18580,18580,18580,18580,0
|
|
20231101,155100,203897100,18580,18580,18580,18580,0
|
|
20231101,155000,203897100,18580,18580,18580,18580,0
|
|
20231101,154900,203897100,18580,18580,18580,18580,0
|
|
20231101,154800,203897100,18580,18580,18580,18580,0
|
|
20231101,154700,203897100,18580,18580,18580,18580,0
|
|
20231101,154600,203897100,18580,18580,18580,18580,0
|
|
20231101,154500,203897100,18580,18580,18580,18580,167
|
|
20231101,154400,203897100,18580,18580,18580,18580,0
|
|
20231101,154300,203897100,18580,18580,18580,18580,0
|
|
20231101,154200,203897100,18580,18580,18580,18580,0
|
|
20231101,154100,203897100,18580,18580,18580,18580,0
|
|
20231101,154000,203897100,18580,18580,18580,18580,0
|
|
20231101,153900,203897100,18580,18580,18580,18580,0
|
|
20231101,153800,203897100,18580,18580,18580,18580,0
|
|
20231101,153700,203897100,18580,18580,18580,18580,0
|
|
20231101,153600,203897100,18580,18580,18580,18580,0
|
|
20231101,153500,203897100,18580,18580,18580,18580,0
|
|
20231101,153400,203897100,18580,18580,18580,18580,0
|
|
20231101,153300,203897100,18580,18580,18580,18580,0
|
|
20231101,153200,203897100,18580,18580,18580,18580,0
|
|
20231101,153100,203897100,18580,18580,18580,18580,0
|
|
20231101,153000,203897100,18580,18580,18580,18580,167
|
|
20231101,152900,200794240,18550,18550,18550,18550,0
|
|
20231101,152800,200794240,18550,18550,18550,18550,0
|
|
20231101,152700,200794240,18550,18550,18550,18550,0
|
|
20231101,152600,200794240,18550,18550,18550,18550,0
|
|
20231101,152500,200794240,18550,18550,18550,18550,0
|
|
20231101,152400,200794240,18550,18550,18550,18550,0
|
|
20231101,152300,200794240,18550,18550,18550,18550,0
|
|
20231101,152200,200794240,18550,18550,18550,18550,0
|
|
20231101,152100,200794240,18550,18550,18550,18550,0
|
|
20231101,152000,200794240,18550,18550,18550,18550,0
|
|
20231101,151900,200794240,18550,18560,18560,18550,14
|
|
20231101,151800,200534450,18550,18550,18550,18550,167
|
|
20231101,151700,197436600,18540,18540,18540,18540,0
|
|
20231101,151600,197436600,18540,18530,18540,18530,41
|
|
20231101,151500,196676540,18530,18530,18530,18530,56
|
|
20231101,151400,195638860,18540,18540,18540,18540,0
|
|
20231101,151300,195638860,18540,18540,18540,18540,2
|
|
20231101,151200,195601780,18520,18520,18520,18520,1
|
|
20231101,151100,195583260,18540,18540,18540,18540,0
|
|
20231101,151000,195583260,18540,18510,18540,18510,3
|
|
20231101,150900,195527670,18540,18510,18540,18510,2
|
|
20231101,150800,195490620,18520,18520,18520,18520,0
|
|
20231101,150700,195490620,18520,18520,18520,18510,41
|
|
20231101,150600,194731310,18520,18530,18530,18520,504
|
|
20231101,150500,185396120,18530,18530,18530,18530,100
|
|
20231101,150400,183543120,18530,18530,18530,18530,0
|
|
20231101,150300,183543120,18530,18530,18530,18530,1
|
|
20231101,150200,183524590,18530,18540,18540,18530,62
|
|
20231101,150100,182375610,18550,18550,18550,18550,0
|
|
20231101,150000,182375610,18550,18530,18550,18530,3
|
|
20231101,145900,182320000,18530,18550,18550,18530,182
|
|
20231101,145800,178945090,18570,18570,18570,18570,0
|
|
20231101,145700,178945090,18570,18570,18570,18570,1
|
|
20231101,145600,178926520,18550,18550,18550,18550,0
|
|
20231101,145500,178926520,18550,18550,18550,18550,0
|
|
20231101,145400,178926520,18550,18550,18550,18550,111
|
|
20231101,145300,176867470,18550,18570,18570,18550,222
|
|
20231101,145200,172747420,18580,18580,18580,18580,0
|
|
20231101,145100,172747420,18580,18580,18580,18580,0
|
|
20231101,145000,172747420,18580,18580,18580,18580,0
|
|
20231101,144900,172747420,18580,18580,18580,18580,0
|
|
20231101,144800,172747420,18580,18580,18580,18580,0
|
|
20231101,144700,172747420,18580,18580,18580,18580,0
|
|
20231101,144600,172747420,18580,18580,18580,18580,0
|
|
20231101,144500,172747420,18580,18580,18580,18580,0
|
|
20231101,144400,172747420,18580,18580,18580,18580,0
|
|
20231101,144300,172747420,18580,18580,18580,18580,0
|
|
20231101,144200,172747420,18580,18580,18580,18580,112
|
|
20231101,144100,170666460,18580,18580,18580,18580,302
|
|
20231101,144000,165055300,18580,18580,18580,18580,0
|
|
20231101,143900,165055300,18580,18580,18580,18580,0
|
|
20231101,143800,165055300,18580,18580,18580,18580,3
|
|
20231101,143700,164999560,18570,18570,18570,18570,0
|
|
20231101,143600,164999560,18570,18570,18570,18570,0
|
|
20231101,143500,164999560,18570,18570,18570,18570,30
|
|
20231101,143400,164442460,18580,18580,18580,18580,0
|
|
20231101,143300,164442460,18580,18580,18580,18580,0
|
|
20231101,143200,164442460,18580,18580,18580,18580,0
|
|
20231101,143100,164442460,18580,18580,18580,18580,256
|
|
20231101,143000,159685980,18570,18570,18570,18570,0
|
|
20231101,142900,159685980,18570,18570,18570,18570,0
|
|
20231101,142800,159685980,18570,18570,18570,18570,858
|
|
20231101,142700,143752920,18570,18600,18600,18570,542
|
|
20231101,142600,133686580,18620,18620,18620,18620,49
|
|
20231101,142500,132774200,18620,18620,18620,18620,0
|
|
20231101,142400,132774200,18620,18620,18620,18620,0
|
|
20231101,142300,132774200,18620,18620,18620,18620,4
|
|
20231101,142200,132699720,18620,18620,18620,18620,0
|
|
20231101,142100,132699720,18620,18620,18620,18620,1
|
|
20231101,142000,132681100,18590,18590,18590,18590,0
|
|
20231101,141900,132681100,18590,18590,18590,18590,50
|
|
20231101,141800,131751600,18580,18580,18580,18580,0
|
|
20231101,141700,131751600,18580,18580,18580,18580,0
|
|
20231101,141600,131751600,18580,18580,18580,18580,0
|
|
20231101,141500,131751600,18580,18580,18580,18580,0
|
|
20231101,141400,131751600,18580,18580,18580,18580,0
|
|
20231101,141300,131751600,18580,18580,18580,18580,0
|
|
20231101,141200,131751600,18580,18580,18580,18580,0
|
|
20231101,141100,131751600,18580,18580,18580,18580,50
|
|
20231101,141000,130822600,18580,18580,18580,18580,0
|
|
20231101,140900,130822600,18580,18600,18600,18580,176
|
|
20231101,140800,127551200,18600,18600,18600,18600,0
|
|
20231101,140700,127551200,18600,18600,18600,18600,5
|
|
20231101,140600,127458200,18600,18600,18600,18600,0
|
|
20231101,140500,127458200,18600,18600,18600,18600,5
|
|
20231101,140400,127365200,18600,18600,18600,18600,4
|
|
20231101,140300,127290800,18600,18600,18600,18600,0
|
|
20231101,140200,127290800,18600,18600,18600,18600,0
|
|
20231101,140100,127290800,18600,18600,18600,18600,37
|
|
20231101,140000,126602600,18600,18600,18600,18600,0
|
|
20231101,135900,126602600,18600,18590,18600,18590,43
|
|
20231101,135800,125802940,18580,18580,18580,18580,0
|
|
20231101,135700,125802940,18580,18580,18580,18580,0
|
|
20231101,135600,125802940,18580,18580,18580,18580,0
|
|
20231101,135500,125802940,18580,18580,18580,18580,0
|
|
20231101,135400,125802940,18580,18580,18580,18580,0
|
|
20231101,135300,125802940,18580,18580,18580,18580,0
|
|
20231101,135200,125802940,18580,18580,18580,18580,0
|
|
20231101,135100,125802940,18580,18590,18590,18580,120
|
|
20231101,135000,123573180,18590,18590,18590,18590,0
|
|
20231101,134900,123573180,18590,18590,18590,18590,0
|
|
20231101,134800,123573180,18590,18590,18590,18590,0
|
|
20231101,134700,123573180,18590,18590,18590,18590,0
|
|
20231101,134600,123573180,18590,18590,18590,18590,0
|
|
20231101,134500,123573180,18590,18590,18590,18590,0
|
|
20231101,134400,123573180,18590,18590,18590,18590,0
|
|
20231101,134300,123573180,18590,18590,18590,18590,0
|
|
20231101,134200,123573180,18590,18590,18590,18590,0
|
|
20231101,134100,123573180,18590,18590,18590,18590,0
|
|
20231101,134000,123573180,18590,18590,18590,18590,0
|
|
20231101,133900,123573180,18590,18590,18590,18590,0
|
|
20231101,133800,123573180,18590,18590,18590,18590,5
|
|
20231101,133700,123480230,18590,18590,18590,18590,0
|
|
20231101,133600,123480230,18590,18590,18590,18590,0
|
|
20231101,133500,123480230,18590,18590,18590,18590,0
|
|
20231101,133400,123480230,18590,18590,18590,18590,60
|
|
20231101,133300,122364830,18600,18600,18600,18600,5
|
|
20231101,133200,122271830,18610,18610,18610,18610,0
|
|
20231101,133100,122271830,18610,18610,18610,18610,0
|
|
20231101,133000,122271830,18610,18610,18610,18610,0
|
|
20231101,132900,122271830,18610,18610,18610,18610,0
|
|
20231101,132800,122271830,18610,18610,18610,18610,0
|
|
20231101,132700,122271830,18610,18610,18610,18610,13
|
|
20231101,132600,122029900,18620,18620,18620,18620,0
|
|
20231101,132500,122029900,18620,18620,18620,18620,0
|
|
20231101,132400,122029900,18620,18620,18620,18620,0
|
|
20231101,132300,122029900,18620,18620,18620,18620,0
|
|
20231101,132200,122029900,18620,18620,18620,18620,0
|
|
20231101,132100,122029900,18620,18620,18620,18620,0
|
|
20231101,132000,122029900,18620,18620,18620,18620,0
|
|
20231101,131900,122029900,18620,18620,18620,18620,0
|
|
20231101,131800,122029900,18620,18620,18620,18620,16
|
|
20231101,131700,121731980,18640,18640,18640,18640,0
|
|
20231101,131600,121731980,18640,18640,18640,18640,0
|
|
20231101,131500,121731980,18640,18640,18640,18640,0
|
|
20231101,131400,121731980,18640,18640,18640,18640,0
|
|
20231101,131300,121731980,18640,18640,18640,18640,0
|
|
20231101,131200,121731980,18640,18640,18640,18640,4
|
|
20231101,131100,121657420,18640,18640,18640,18640,1
|
|
20231101,131000,121638780,18640,18640,18640,18640,0
|
|
20231101,130900,121638780,18640,18640,18640,18640,0
|
|
20231101,130800,121638780,18640,18640,18640,18640,65
|
|
20231101,130700,120427180,18640,18640,18640,18640,0
|
|
20231101,130600,120427180,18640,18640,18640,18640,5
|
|
20231101,130500,120333980,18640,18640,18640,18640,0
|
|
20231101,130400,120333980,18640,18630,18640,18630,200
|
|
20231101,130300,116606260,18630,18630,18630,18630,0
|
|
20231101,130200,116606260,18630,18630,18630,18630,1
|
|
20231101,130100,116587630,18640,18640,18640,18640,0
|
|
20231101,130000,116587630,18640,18640,18640,18640,0
|
|
20231101,125900,116587630,18640,18640,18640,18640,0
|
|
20231101,125800,116587630,18640,18640,18640,18640,0
|
|
20231101,125700,116587630,18640,18640,18640,18640,0
|
|
20231101,125600,116587630,18640,18640,18640,18640,0
|
|
20231101,125500,116587630,18640,18640,18640,18640,0
|
|
20231101,125400,116587630,18640,18640,18640,18640,0
|
|
20231101,125300,116587630,18640,18640,18640,18640,0
|
|
20231101,125200,116587630,18640,18640,18640,18640,0
|
|
20231101,125100,116587630,18640,18640,18640,18640,0
|
|
20231101,125000,116587630,18640,18640,18640,18640,0
|
|
20231101,124900,116587630,18640,18640,18640,18640,0
|
|
20231101,124800,116587630,18640,18640,18640,18640,0
|
|
20231101,124700,116587630,18640,18640,18640,18640,16
|
|
20231101,124600,116289390,18640,18640,18640,18640,26
|
|
20231101,124500,115804750,18640,18640,18640,18640,0
|
|
20231101,124400,115804750,18640,18640,18640,18640,0
|
|
20231101,124300,115804750,18640,18640,18640,18640,0
|
|
20231101,124200,115804750,18640,18640,18640,18640,0
|
|
20231101,124100,115804750,18640,18640,18640,18640,0
|
|
20231101,124000,115804750,18640,18640,18640,18630,202
|
|
20231101,123900,112039750,18640,18640,18640,18640,0
|
|
20231101,123800,112039750,18640,18640,18640,18640,0
|
|
20231101,123700,112039750,18640,18640,18640,18640,0
|
|
20231101,123600,112039750,18640,18640,18640,18640,4
|
|
20231101,123500,111965190,18630,18630,18630,18630,0
|
|
20231101,123400,111965190,18630,18630,18630,18630,0
|
|
20231101,123300,111965190,18630,18630,18630,18630,0
|
|
20231101,123200,111965190,18630,18610,18630,18610,61
|
|
20231101,123100,110829350,18600,18600,18600,18600,0
|
|
20231101,123000,110829350,18600,18600,18600,18600,0
|
|
20231101,122900,110829350,18600,18600,18600,18600,0
|
|
20231101,122800,110829350,18600,18600,18600,18600,183
|
|
20231101,122700,107425550,18590,18590,18590,18590,0
|
|
20231101,122600,107425550,18590,18590,18590,18590,0
|
|
20231101,122500,107425550,18590,18590,18590,18590,0
|
|
20231101,122400,107425550,18590,18590,18590,18590,7
|
|
20231101,122300,107295420,18600,18600,18600,18600,0
|
|
20231101,122200,107295420,18600,18600,18600,18600,0
|
|
20231101,122100,107295420,18600,18600,18600,18600,0
|
|
20231101,122000,107295420,18600,18600,18600,18600,0
|
|
20231101,121900,107295420,18600,18600,18600,18600,0
|
|
20231101,121800,107295420,18600,18600,18600,18600,0
|
|
20231101,121700,107295420,18600,18600,18600,18600,0
|
|
20231101,121600,107295420,18600,18600,18600,18600,0
|
|
20231101,121500,107295420,18600,18600,18600,18600,44
|
|
20231101,121400,106477020,18600,18600,18600,18600,0
|
|
20231101,121300,106477020,18600,18600,18600,18600,5
|
|
20231101,121200,106384020,18600,18600,18600,18600,0
|
|
20231101,121100,106384020,18600,18600,18600,18600,0
|
|
20231101,121000,106384020,18600,18600,18600,18600,2
|
|
20231101,120900,106346820,18590,18590,18590,18590,0
|
|
20231101,120800,106346820,18590,18590,18590,18590,61
|
|
20231101,120700,105212830,18590,18590,18590,18590,0
|
|
20231101,120600,105212830,18590,18590,18590,18590,0
|
|
20231101,120500,105212830,18590,18590,18590,18590,0
|
|
20231101,120400,105212830,18590,18590,18590,18590,0
|
|
20231101,120300,105212830,18590,18590,18590,18590,0
|
|
20231101,120200,105212830,18590,18590,18590,18590,45
|
|
20231101,120100,104376280,18590,18590,18590,18590,52
|
|
20231101,120000,103409600,18590,18590,18590,18590,90
|
|
20231101,115900,101736500,18600,18600,18600,18600,0
|
|
20231101,115800,101736500,18600,18600,18600,18600,19
|
|
20231101,115700,101383100,18600,18600,18600,18600,0
|
|
20231101,115600,101383100,18600,18600,18600,18600,0
|
|
20231101,115500,101383100,18600,18600,18600,18600,0
|
|
20231101,115400,101383100,18600,18600,18600,18600,0
|
|
20231101,115300,101383100,18600,18600,18600,18600,5
|
|
20231101,115200,101290100,18600,18600,18600,18600,0
|
|
20231101,115100,101290100,18600,18600,18600,18600,0
|
|
20231101,115000,101290100,18600,18600,18600,18600,0
|
|
20231101,114900,101290100,18600,18600,18600,18600,0
|
|
20231101,114800,101290100,18600,18590,18600,18590,12
|
|
20231101,114700,101066910,18600,18600,18600,18600,0
|
|
20231101,114600,101066910,18600,18600,18600,18600,1
|
|
20231101,114500,101048310,18600,18600,18600,18600,5
|
|
20231101,114400,100955310,18590,18590,18590,18590,0
|
|
20231101,114300,100955310,18590,18590,18590,18590,0
|
|
20231101,114200,100955310,18590,18590,18590,18590,12
|
|
20231101,114100,100732230,18570,18570,18570,18570,0
|
|
20231101,114000,100732230,18570,18570,18570,18570,0
|
|
20231101,113900,100732230,18570,18570,18570,18570,0
|
|
20231101,113800,100732230,18570,18570,18570,18570,0
|
|
20231101,113700,100732230,18570,18570,18570,18570,0
|
|
20231101,113600,100732230,18570,18580,18580,18570,44
|
|
20231101,113500,99915140,18590,18590,18590,18590,0
|
|
20231101,113400,99915140,18590,18590,18590,18590,0
|
|
20231101,113300,99915140,18590,18590,18590,18590,0
|
|
20231101,113200,99915140,18590,18590,18590,18590,0
|
|
20231101,113100,99915140,18590,18590,18590,18590,0
|
|
20231101,113000,99915140,18590,18590,18590,18590,12
|
|
20231101,112900,99692060,18590,18590,18590,18590,0
|
|
20231101,112800,99692060,18590,18590,18590,18590,0
|
|
20231101,112700,99692060,18590,18590,18590,18590,0
|
|
20231101,112600,99692060,18590,18590,18590,18590,0
|
|
20231101,112500,99692060,18590,18590,18590,18590,5
|
|
20231101,112400,99599110,18590,18590,18590,18590,3
|
|
20231101,112300,99543340,18590,18590,18590,18590,0
|
|
20231101,112200,99543340,18590,18590,18590,18590,5
|
|
20231101,112100,99450390,18580,18580,18580,18580,0
|
|
20231101,112000,99450390,18580,18580,18580,18580,0
|
|
20231101,111900,99450390,18580,18580,18580,18580,0
|
|
20231101,111800,99450390,18580,18580,18580,18580,0
|
|
20231101,111700,99450390,18580,18580,18580,18580,0
|
|
20231101,111600,99450390,18580,18580,18580,18580,0
|
|
20231101,111500,99450390,18580,18580,18580,18580,0
|
|
20231101,111400,99450390,18580,18580,18580,18580,0
|
|
20231101,111300,99450390,18580,18580,18580,18580,100
|
|
20231101,111200,97592390,18560,18560,18560,18560,0
|
|
20231101,111100,97592390,18560,18560,18560,18560,0
|
|
20231101,111000,97592390,18560,18560,18560,18560,0
|
|
20231101,110900,97592390,18560,18560,18560,18560,0
|
|
20231101,110800,97592390,18560,18560,18560,18560,5
|
|
20231101,110700,97499590,18560,18560,18560,18560,0
|
|
20231101,110600,97499590,18560,18560,18560,18560,0
|
|
20231101,110500,97499590,18560,18560,18560,18560,0
|
|
20231101,110400,97499590,18560,18560,18560,18560,0
|
|
20231101,110300,97499590,18560,18560,18560,18560,0
|
|
20231101,110200,97499590,18560,18560,18560,18560,0
|
|
20231101,110100,97499590,18560,18560,18560,18560,0
|
|
20231101,110000,97499590,18560,18560,18560,18560,0
|
|
20231101,105900,97499590,18560,18570,18570,18560,364
|
|
20231101,105800,90740270,18570,18580,18580,18570,298
|
|
20231101,105700,85206140,18580,18580,18580,18580,0
|
|
20231101,105600,85206140,18580,18580,18580,18580,80
|
|
20231101,105500,83719740,18620,18620,18620,18620,0
|
|
20231101,105400,83719740,18620,18620,18620,18620,1
|
|
20231101,105300,83701120,18600,18600,18600,18600,333
|
|
20231101,105200,77507320,18600,18600,18600,18600,9
|
|
20231101,105100,77339920,18590,18590,18590,18590,5
|
|
20231101,105000,77246970,18600,18600,18600,18600,0
|
|
20231101,104900,77246970,18600,18600,18600,18600,0
|
|
20231101,104800,77246970,18600,18600,18600,18600,278
|
|
20231101,104700,72076170,18620,18620,18620,18620,0
|
|
20231101,104600,72076170,18620,18620,18620,18620,0
|
|
20231101,104500,72076170,18620,18620,18620,18620,0
|
|
20231101,104400,72076170,18620,18610,18620,18610,100
|
|
20231101,104300,70214300,18620,18620,18620,18620,0
|
|
20231101,104200,70214300,18620,18620,18620,18620,0
|
|
20231101,104100,70214300,18620,18610,18620,18610,6
|
|
20231101,104000,70102630,18610,18610,18610,18610,2
|
|
20231101,103900,70065410,18590,18590,18590,18590,12
|
|
20231101,103800,69842330,18590,18590,18590,18590,0
|
|
20231101,103700,69842330,18590,18590,18590,18590,100
|
|
20231101,103600,67983330,18590,18590,18590,18590,0
|
|
20231101,103500,67983330,18590,18590,18590,18590,0
|
|
20231101,103400,67983330,18590,18590,18590,18590,0
|
|
20231101,103300,67983330,18590,18590,18590,18590,5
|
|
20231101,103200,67890380,18580,18580,18580,18580,16
|
|
20231101,103100,67593100,18580,18580,18580,18580,130
|
|
20231101,103000,65177700,18590,18590,18590,18590,0
|
|
20231101,102900,65177700,18590,18590,18590,18590,134
|
|
20231101,102800,62686640,18580,18580,18580,18580,0
|
|
20231101,102700,62686640,18580,18580,18580,18580,0
|
|
20231101,102600,62686640,18580,18580,18580,18580,0
|
|
20231101,102500,62686640,18580,18580,18580,18580,0
|
|
20231101,102400,62686640,18580,18590,18590,18580,249
|
|
20231101,102300,58059740,18600,18600,18600,18600,0
|
|
20231101,102200,58059740,18600,18600,18600,18600,18
|
|
20231101,102100,57724940,18580,18580,18580,18580,221
|
|
20231101,102000,53618760,18600,18600,18600,18600,21
|
|
20231101,101900,53228160,18600,18600,18600,18600,0
|
|
20231101,101800,53228160,18600,18600,18600,18600,0
|
|
20231101,101700,53228160,18600,18600,18600,18600,0
|
|
20231101,101600,53228160,18600,18600,18600,18600,0
|
|
20231101,101500,53228160,18600,18590,18600,18580,449
|
|
20231101,101400,44882070,18600,18600,18600,18600,0
|
|
20231101,101300,44882070,18600,18600,18600,18600,0
|
|
20231101,101200,44882070,18600,18580,18600,18580,73
|
|
20231101,101100,43525590,18580,18580,18580,18580,10
|
|
20231101,101000,43339790,18580,18610,18610,18580,465
|
|
20231101,100900,34695560,18620,18620,18620,18620,5
|
|
20231101,100800,34602460,18600,18600,18600,18600,0
|
|
20231101,100700,34602460,18600,18600,18600,18600,0
|
|
20231101,100600,34602460,18600,18600,18600,18600,0
|
|
20231101,100500,34602460,18600,18600,18600,18600,0
|
|
20231101,100400,34602460,18600,18600,18600,18600,0
|
|
20231101,100300,34602460,18600,18600,18600,18600,0
|
|
20231101,100200,34602460,18600,18600,18600,18600,50
|
|
20231101,100100,33672460,18640,18640,18640,18640,0
|
|
20231101,100000,33672460,18640,18640,18640,18640,1
|
|
20231101,095900,33653820,18610,18610,18610,18610,0
|
|
20231101,095800,33653820,18610,18610,18610,18610,0
|
|
20231101,095700,33653820,18610,18610,18610,18610,0
|
|
20231101,095600,33653820,18610,18610,18610,18610,0
|
|
20231101,095500,33653820,18610,18610,18610,18610,0
|
|
20231101,095400,33653820,18610,18610,18610,18610,0
|
|
20231101,095300,33653820,18610,18610,18610,18610,0
|
|
20231101,095200,33653820,18610,18610,18610,18610,0
|
|
20231101,095100,33653820,18610,18610,18610,18610,17
|
|
20231101,095000,33337450,18670,18670,18670,18670,1
|
|
20231101,094900,33318780,18680,18680,18680,18680,0
|
|
20231101,094800,33318780,18680,18680,18680,18680,0
|
|
20231101,094700,33318780,18680,18680,18680,18680,0
|
|
20231101,094600,33318780,18680,18680,18680,18680,0
|
|
20231101,094500,33318780,18680,18680,18680,18680,0
|
|
20231101,094400,33318780,18680,18680,18680,18680,0
|
|
20231101,094300,33318780,18680,18680,18680,18680,1
|
|
20231101,094200,33300100,18690,18690,18690,18690,0
|
|
20231101,094100,33300100,18690,18690,18690,18690,0
|
|
20231101,094000,33300100,18690,18690,18690,18690,0
|
|
20231101,093900,33300100,18690,18690,18690,18690,0
|
|
20231101,093800,33300100,18690,18690,18690,18690,0
|
|
20231101,093700,33300100,18690,18690,18700,18630,214
|
|
20231101,093600,29312430,18710,18710,18710,18710,1
|
|
20231101,093500,29293720,18630,18630,18630,18630,0
|
|
20231101,093400,29293720,18630,18630,18630,18630,100
|
|
20231101,093300,27430720,18630,18640,18640,18630,10
|
|
20231101,093200,27244330,18640,18630,18640,18630,304
|
|
20231101,093100,21579980,18620,18620,18620,18620,0
|
|
20231101,093000,21579980,18620,18580,18620,18580,18
|
|
20231101,092900,21245210,18580,18620,18620,18580,45
|
|
20231101,092800,20409050,18630,18630,18630,18630,0
|
|
20231101,092700,20409050,18630,18630,18630,18630,6
|
|
20231101,092600,20297270,18640,18640,18640,18640,217
|
|
20231101,092500,16252390,18600,18600,18600,18600,0
|
|
20231101,092400,16252390,18600,18600,18600,18600,31
|
|
20231101,092300,15675790,18600,18640,18640,18600,300
|
|
20231101,092200,10094420,18640,18640,18640,18640,0
|
|
20231101,092100,10094420,18640,18640,18640,18640,50
|
|
20231101,092000,9162420,18640,18640,18640,18640,0
|
|
20231101,091900,9162420,18640,18640,18640,18640,10
|
|
20231101,091800,8976020,18640,18640,18640,18640,0
|
|
20231101,091700,8976020,18640,18650,18650,18640,5
|
|
20231101,091600,8882810,18760,18760,18760,18760,0
|
|
20231101,091500,8882810,18760,18760,18760,18760,5
|
|
20231101,091400,8789010,18770,18690,18770,18690,143
|
|
20231101,091300,6109770,18690,18690,18690,18690,0
|
|
20231101,091200,6109770,18690,18670,18690,18670,184
|
|
20231101,091100,2674180,18670,18670,18670,18670,5
|
|
20231101,091000,2580830,18660,18660,18660,18660,0
|
|
20231101,090900,2580830,18660,18660,18660,18660,1
|
|
20231101,090800,2562170,18660,18660,18660,18660,0
|
|
20231101,090700,2562170,18660,18660,18660,18660,0
|
|
20231101,090600,2562170,18660,18660,18660,18660,0
|
|
20231101,090500,2562170,18660,18660,18660,18660,0
|
|
20231101,090400,2562170,18660,18630,18660,18630,53
|
|
20231101,090300,1574750,18630,18630,18630,18630,0
|
|
20231101,090200,1574750,18630,18630,18630,18630,0
|
|
20231101,090100,1574750,18630,18630,18630,18630,5
|
|
20231101,090000,1481600,18520,18520,18520,18520,80
|