678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201500,350771550,19270,19270,19270,19270,400
|
|
20231106,201400,350771550,19270,19270,19270,19270,0
|
|
20231106,201300,350771550,19270,19270,19270,19270,0
|
|
20231106,201200,350771550,19270,19270,19270,19270,0
|
|
20231106,201100,350771550,19270,19270,19270,19270,0
|
|
20231106,201000,350771550,19270,19270,19270,19270,0
|
|
20231106,200900,350771550,19270,19270,19270,19270,0
|
|
20231106,200800,350771550,19270,19270,19270,19270,0
|
|
20231106,200700,350771550,19270,19270,19270,19270,0
|
|
20231106,200600,350771550,19270,19270,19270,19270,0
|
|
20231106,200500,350771550,19270,19270,19270,19270,0
|
|
20231106,200400,350771550,19270,19270,19270,19270,0
|
|
20231106,200300,350771550,19270,19270,19270,19270,0
|
|
20231106,200200,350771550,19270,19270,19270,19270,0
|
|
20231106,200100,350771550,19270,19270,19270,19270,0
|
|
20231106,200000,350771550,19270,19270,19270,19270,0
|
|
20231106,195900,350771550,19270,19270,19270,19270,0
|
|
20231106,195800,350771550,19270,19270,19270,19270,0
|
|
20231106,195700,350771550,19270,19270,19270,19270,0
|
|
20231106,195600,350771550,19270,19270,19270,19270,0
|
|
20231106,195500,350771550,19270,19270,19270,19270,0
|
|
20231106,195400,350771550,19270,19270,19270,19270,0
|
|
20231106,195300,350771550,19270,19270,19270,19270,0
|
|
20231106,195200,350771550,19270,19270,19270,19270,0
|
|
20231106,195100,350771550,19270,19270,19270,19270,0
|
|
20231106,195000,350771550,19270,19270,19270,19270,0
|
|
20231106,194900,350771550,19270,19270,19270,19270,0
|
|
20231106,194800,350771550,19270,19270,19270,19270,0
|
|
20231106,194700,350771550,19270,19270,19270,19270,0
|
|
20231106,194600,350771550,19270,19270,19270,19270,0
|
|
20231106,194500,350771550,19270,19270,19270,19270,400
|
|
20231106,194400,350771550,19270,19270,19270,19270,0
|
|
20231106,194300,350771550,19270,19270,19270,19270,0
|
|
20231106,194200,350771550,19270,19270,19270,19270,0
|
|
20231106,194100,350771550,19270,19270,19270,19270,0
|
|
20231106,194000,350771550,19270,19270,19270,19270,0
|
|
20231106,193900,350771550,19270,19270,19270,19270,0
|
|
20231106,193800,350771550,19270,19270,19270,19270,0
|
|
20231106,193700,350771550,19270,19270,19270,19270,0
|
|
20231106,193600,350771550,19270,19270,19270,19270,0
|
|
20231106,193500,350771550,19270,19270,19270,19270,0
|
|
20231106,193400,350771550,19270,19270,19270,19270,0
|
|
20231106,193300,350771550,19270,19270,19270,19270,0
|
|
20231106,193200,350771550,19270,19270,19270,19270,0
|
|
20231106,193100,350771550,19270,19270,19270,19270,0
|
|
20231106,193000,350771550,19270,19270,19270,19270,0
|
|
20231106,192900,350771550,19270,19270,19270,19270,0
|
|
20231106,192800,350771550,19270,19270,19270,19270,0
|
|
20231106,192700,350771550,19270,19270,19270,19270,0
|
|
20231106,192600,350771550,19270,19270,19270,19270,0
|
|
20231106,192500,350771550,19270,19270,19270,19270,0
|
|
20231106,192400,350771550,19270,19270,19270,19270,0
|
|
20231106,192300,350771550,19270,19270,19270,19270,0
|
|
20231106,192200,350771550,19270,19270,19270,19270,0
|
|
20231106,192100,350771550,19270,19270,19270,19270,0
|
|
20231106,192000,350771550,19270,19270,19270,19270,0
|
|
20231106,191900,350771550,19270,19270,19270,19270,0
|
|
20231106,191800,350771550,19270,19270,19270,19270,0
|
|
20231106,191700,350771550,19270,19270,19270,19270,0
|
|
20231106,191600,350771550,19270,19270,19270,19270,0
|
|
20231106,191500,350771550,19270,19270,19270,19270,400
|
|
20231106,191400,350771550,19270,19270,19270,19270,0
|
|
20231106,191300,350771550,19270,19270,19270,19270,0
|
|
20231106,191200,350771550,19270,19270,19270,19270,0
|
|
20231106,191100,350771550,19270,19270,19270,19270,0
|
|
20231106,191000,350771550,19270,19270,19270,19270,0
|
|
20231106,190900,350771550,19270,19270,19270,19270,0
|
|
20231106,190800,350771550,19270,19270,19270,19270,0
|
|
20231106,190700,350771550,19270,19270,19270,19270,0
|
|
20231106,190600,350771550,19270,19270,19270,19270,0
|
|
20231106,190500,350771550,19270,19270,19270,19270,0
|
|
20231106,190400,350771550,19270,19270,19270,19270,0
|
|
20231106,190300,350771550,19270,19270,19270,19270,0
|
|
20231106,190200,350771550,19270,19270,19270,19270,0
|
|
20231106,190100,350771550,19270,19270,19270,19270,0
|
|
20231106,190000,350771550,19270,19270,19270,19270,0
|
|
20231106,185900,350771550,19270,19270,19270,19270,0
|
|
20231106,185800,350771550,19270,19270,19270,19270,0
|
|
20231106,185700,350771550,19270,19270,19270,19270,0
|
|
20231106,185600,350771550,19270,19270,19270,19270,0
|
|
20231106,185500,350771550,19270,19270,19270,19270,0
|
|
20231106,185400,350771550,19270,19270,19270,19270,0
|
|
20231106,185300,350771550,19270,19270,19270,19270,0
|
|
20231106,185200,350771550,19270,19270,19270,19270,0
|
|
20231106,185100,350771550,19270,19270,19270,19270,0
|
|
20231106,185000,350771550,19270,19270,19270,19270,0
|
|
20231106,184900,350771550,19270,19270,19270,19270,0
|
|
20231106,184800,350771550,19270,19270,19270,19270,0
|
|
20231106,184700,350771550,19270,19270,19270,19270,0
|
|
20231106,184600,350771550,19270,19270,19270,19270,0
|
|
20231106,184500,350771550,19270,19270,19270,19270,400
|
|
20231106,184400,350771550,19270,19270,19270,19270,0
|
|
20231106,184300,350771550,19270,19270,19270,19270,0
|
|
20231106,184200,350771550,19270,19270,19270,19270,0
|
|
20231106,184100,350771550,19270,19270,19270,19270,0
|
|
20231106,184000,350771550,19270,19270,19270,19270,0
|
|
20231106,183900,350771550,19270,19270,19270,19270,0
|
|
20231106,183800,350771550,19270,19270,19270,19270,0
|
|
20231106,183700,350771550,19270,19270,19270,19270,0
|
|
20231106,183600,350771550,19270,19270,19270,19270,0
|
|
20231106,183500,350771550,19270,19270,19270,19270,0
|
|
20231106,183400,350771550,19270,19270,19270,19270,0
|
|
20231106,183300,350771550,19270,19270,19270,19270,0
|
|
20231106,183200,350771550,19270,19270,19270,19270,0
|
|
20231106,183100,350771550,19270,19270,19270,19270,0
|
|
20231106,183000,350771550,19270,19270,19270,19270,0
|
|
20231106,182900,350771550,19270,19270,19270,19270,0
|
|
20231106,182800,350771550,19270,19270,19270,19270,0
|
|
20231106,182700,350771550,19270,19270,19270,19270,0
|
|
20231106,182600,350771550,19270,19270,19270,19270,0
|
|
20231106,182500,350771550,19270,19270,19270,19270,0
|
|
20231106,182400,350771550,19270,19270,19270,19270,0
|
|
20231106,182300,350771550,19270,19270,19270,19270,0
|
|
20231106,182200,350771550,19270,19270,19270,19270,0
|
|
20231106,182100,350771550,19270,19270,19270,19270,0
|
|
20231106,182000,350771550,19270,19270,19270,19270,0
|
|
20231106,181900,350771550,19270,19270,19270,19270,0
|
|
20231106,181800,350771550,19270,19270,19270,19270,0
|
|
20231106,181700,350771550,19270,19270,19270,19270,0
|
|
20231106,181600,350771550,19270,19270,19270,19270,0
|
|
20231106,181500,350771550,19270,19270,19270,19270,400
|
|
20231106,181400,350771550,19270,19270,19270,19270,0
|
|
20231106,181300,350771550,19270,19270,19270,19270,0
|
|
20231106,181200,350771550,19270,19270,19270,19270,0
|
|
20231106,181100,350771550,19270,19270,19270,19270,0
|
|
20231106,181000,350771550,19270,19270,19270,19270,0
|
|
20231106,180900,350771550,19270,19270,19270,19270,0
|
|
20231106,180800,350771550,19270,19270,19270,19270,0
|
|
20231106,180700,350771550,19270,19270,19270,19270,0
|
|
20231106,180600,350771550,19270,19270,19270,19270,0
|
|
20231106,180500,350771550,19270,19270,19270,19270,0
|
|
20231106,180400,350771550,19270,19270,19270,19270,0
|
|
20231106,180300,350771550,19270,19270,19270,19270,0
|
|
20231106,180200,350771550,19270,19270,19270,19270,0
|
|
20231106,180100,350771550,19270,19270,19270,19270,0
|
|
20231106,180000,350771550,19270,19270,19270,19270,0
|
|
20231106,175900,350771550,19270,19270,19270,19270,0
|
|
20231106,175800,350771550,19270,19270,19270,19270,0
|
|
20231106,175700,350771550,19270,19270,19270,19270,0
|
|
20231106,175600,350771550,19270,19270,19270,19270,0
|
|
20231106,175500,350771550,19270,19270,19270,19270,0
|
|
20231106,175400,350771550,19270,19270,19270,19270,0
|
|
20231106,175300,350771550,19270,19270,19270,19270,0
|
|
20231106,175200,350771550,19270,19270,19270,19270,0
|
|
20231106,175100,350771550,19270,19270,19270,19270,0
|
|
20231106,175000,350771550,19270,19270,19270,19270,0
|
|
20231106,174900,350771550,19270,19270,19270,19270,0
|
|
20231106,174800,350771550,19270,19270,19270,19270,0
|
|
20231106,174700,350771550,19270,19270,19270,19270,0
|
|
20231106,174600,350771550,19270,19270,19270,19270,0
|
|
20231106,174500,350771550,19270,19270,19270,19270,400
|
|
20231106,174400,350771550,19270,19270,19270,19270,0
|
|
20231106,174300,350771550,19270,19270,19270,19270,0
|
|
20231106,174200,350771550,19270,19270,19270,19270,0
|
|
20231106,174100,350771550,19270,19270,19270,19270,0
|
|
20231106,174000,350771550,19270,19270,19270,19270,0
|
|
20231106,173900,350771550,19270,19270,19270,19270,0
|
|
20231106,173800,350771550,19270,19270,19270,19270,0
|
|
20231106,173700,350771550,19270,19270,19270,19270,0
|
|
20231106,173600,350771550,19270,19270,19270,19270,0
|
|
20231106,173500,350771550,19270,19270,19270,19270,0
|
|
20231106,173400,350771550,19270,19270,19270,19270,0
|
|
20231106,173300,350771550,19270,19270,19270,19270,0
|
|
20231106,173200,350771550,19270,19270,19270,19270,0
|
|
20231106,173100,350771550,19270,19270,19270,19270,0
|
|
20231106,173000,350771550,19270,19270,19270,19270,0
|
|
20231106,172900,350771550,19270,19270,19270,19270,0
|
|
20231106,172800,350771550,19270,19270,19270,19270,0
|
|
20231106,172700,350771550,19270,19270,19270,19270,0
|
|
20231106,172600,350771550,19270,19270,19270,19270,0
|
|
20231106,172500,350771550,19270,19270,19270,19270,0
|
|
20231106,172400,350771550,19270,19270,19270,19270,0
|
|
20231106,172300,350771550,19270,19270,19270,19270,0
|
|
20231106,172200,350771550,19270,19270,19270,19270,0
|
|
20231106,172100,350771550,19270,19270,19270,19270,0
|
|
20231106,172000,350771550,19270,19270,19270,19270,0
|
|
20231106,171900,350771550,19270,19270,19270,19270,0
|
|
20231106,171800,350771550,19270,19270,19270,19270,0
|
|
20231106,171700,350771550,19270,19270,19270,19270,0
|
|
20231106,171600,350771550,19270,19270,19270,19270,0
|
|
20231106,171500,350771550,19270,19270,19270,19270,400
|
|
20231106,171400,350771550,19270,19270,19270,19270,0
|
|
20231106,171300,350771550,19270,19270,19270,19270,0
|
|
20231106,171200,350771550,19270,19270,19270,19270,0
|
|
20231106,171100,350771550,19270,19270,19270,19270,0
|
|
20231106,171000,350771550,19270,19270,19270,19270,0
|
|
20231106,170900,350771550,19270,19270,19270,19270,0
|
|
20231106,170800,350771550,19270,19270,19270,19270,0
|
|
20231106,170700,350771550,19270,19270,19270,19270,0
|
|
20231106,170600,350771550,19270,19270,19270,19270,0
|
|
20231106,170500,350771550,19270,19270,19270,19270,0
|
|
20231106,170400,350771550,19270,19270,19270,19270,0
|
|
20231106,170300,350771550,19270,19270,19270,19270,0
|
|
20231106,170200,350771550,19270,19270,19270,19270,0
|
|
20231106,170100,350771550,19270,19270,19270,19270,0
|
|
20231106,170000,350771550,19270,19270,19270,19270,0
|
|
20231106,165900,350771550,19270,19270,19270,19270,0
|
|
20231106,165800,350771550,19270,19270,19270,19270,0
|
|
20231106,165700,350771550,19270,19270,19270,19270,0
|
|
20231106,165600,350771550,19270,19270,19270,19270,0
|
|
20231106,165500,350771550,19270,19270,19270,19270,0
|
|
20231106,165400,350771550,19270,19270,19270,19270,0
|
|
20231106,165300,350771550,19270,19270,19270,19270,0
|
|
20231106,165200,350771550,19270,19270,19270,19270,0
|
|
20231106,165100,350771550,19270,19270,19270,19270,0
|
|
20231106,165000,350771550,19270,19270,19270,19270,0
|
|
20231106,164900,350771550,19270,19270,19270,19270,0
|
|
20231106,164800,350771550,19270,19270,19270,19270,0
|
|
20231106,164700,350771550,19270,19270,19270,19270,0
|
|
20231106,164600,350771550,19270,19270,19270,19270,0
|
|
20231106,164500,350771550,19270,19270,19270,19270,400
|
|
20231106,164400,350771550,19270,19270,19270,19270,0
|
|
20231106,164300,350771550,19270,19270,19270,19270,0
|
|
20231106,164200,350771550,19270,19270,19270,19270,0
|
|
20231106,164100,350771550,19270,19270,19270,19270,0
|
|
20231106,164000,350771550,19270,19270,19270,19270,0
|
|
20231106,163900,350771550,19270,19270,19270,19270,0
|
|
20231106,163800,350771550,19270,19270,19270,19270,0
|
|
20231106,163700,350771550,19270,19270,19270,19270,0
|
|
20231106,163600,350771550,19270,19270,19270,19270,0
|
|
20231106,163500,350771550,19270,19270,19270,19270,0
|
|
20231106,163400,350771550,19270,19270,19270,19270,0
|
|
20231106,163300,350771550,19270,19270,19270,19270,0
|
|
20231106,163200,350771550,19270,19270,19270,19270,0
|
|
20231106,163100,350771550,19270,19270,19270,19270,0
|
|
20231106,163000,350771550,19270,19270,19270,19270,0
|
|
20231106,162900,350771550,19270,19270,19270,19270,0
|
|
20231106,162800,350771550,19270,19270,19270,19270,0
|
|
20231106,162700,350771550,19270,19270,19270,19270,0
|
|
20231106,162600,350771550,19270,19270,19270,19270,0
|
|
20231106,162500,350771550,19270,19270,19270,19270,0
|
|
20231106,162400,350771550,19270,19270,19270,19270,0
|
|
20231106,162300,350771550,19270,19270,19270,19270,0
|
|
20231106,162200,350771550,19270,19270,19270,19270,0
|
|
20231106,162100,350771550,19270,19270,19270,19270,0
|
|
20231106,162000,350771550,19270,19270,19270,19270,0
|
|
20231106,161900,350771550,19270,19270,19270,19270,0
|
|
20231106,161800,350771550,19270,19270,19270,19270,0
|
|
20231106,161700,350771550,19270,19270,19270,19270,0
|
|
20231106,161600,350771550,19270,19270,19270,19270,0
|
|
20231106,161500,350771550,19270,19270,19270,19270,400
|
|
20231106,161400,350771550,19270,19270,19270,19270,0
|
|
20231106,161300,350771550,19270,19270,19270,19270,0
|
|
20231106,161200,350771550,19270,19270,19270,19270,0
|
|
20231106,161100,350771550,19270,19270,19270,19270,0
|
|
20231106,161000,350771550,19270,19270,19270,19270,0
|
|
20231106,160900,350771550,19270,19270,19270,19270,0
|
|
20231106,160800,350771550,19270,19270,19270,19270,0
|
|
20231106,160700,350771550,19270,19270,19270,19270,0
|
|
20231106,160600,350771550,19270,19270,19270,19270,0
|
|
20231106,160500,350771550,19270,19270,19270,19270,0
|
|
20231106,160400,350771550,19270,19270,19270,19270,0
|
|
20231106,160300,350771550,19270,19270,19270,19270,0
|
|
20231106,160200,350771550,19270,19270,19270,19270,0
|
|
20231106,160100,350771550,19270,19270,19270,19270,0
|
|
20231106,160000,350771550,19270,19270,19270,19270,0
|
|
20231106,155900,350771550,19270,19270,19270,19270,0
|
|
20231106,155800,350771550,19270,19270,19270,19270,0
|
|
20231106,155700,350771550,19270,19270,19270,19270,0
|
|
20231106,155600,350771550,19270,19270,19270,19270,0
|
|
20231106,155500,350771550,19270,19270,19270,19270,0
|
|
20231106,155400,350771550,19270,19270,19270,19270,0
|
|
20231106,155300,350771550,19270,19270,19270,19270,0
|
|
20231106,155200,350771550,19270,19270,19270,19270,0
|
|
20231106,155100,350771550,19270,19270,19270,19270,0
|
|
20231106,155000,350771550,19270,19270,19270,19270,0
|
|
20231106,154900,350771550,19270,19270,19270,19270,0
|
|
20231106,154800,350771550,19270,19270,19270,19270,0
|
|
20231106,154700,350771550,19270,19270,19270,19270,0
|
|
20231106,154600,350771550,19270,19270,19270,19270,0
|
|
20231106,154500,350771550,19270,19270,19270,19270,400
|
|
20231106,154400,350771550,19270,19270,19270,19270,0
|
|
20231106,154300,350771550,19270,19270,19270,19270,0
|
|
20231106,154200,350771550,19270,19270,19270,19270,0
|
|
20231106,154100,350771550,19270,19270,19270,19270,0
|
|
20231106,154000,350771550,19270,19270,19270,19270,0
|
|
20231106,153900,350771550,19270,19270,19270,19270,0
|
|
20231106,153800,350771550,19270,19270,19270,19270,0
|
|
20231106,153700,350771550,19270,19270,19270,19270,0
|
|
20231106,153600,350771550,19270,19270,19270,19270,0
|
|
20231106,153500,350771550,19270,19270,19270,19270,0
|
|
20231106,153400,350771550,19270,19270,19270,19270,0
|
|
20231106,153300,350771550,19270,19270,19270,19270,0
|
|
20231106,153200,350771550,19270,19270,19270,19270,0
|
|
20231106,153100,350771550,19270,19270,19270,19270,0
|
|
20231106,153000,350771550,19270,19270,19270,19270,400
|
|
20231106,152900,343063550,19290,19290,19290,19290,0
|
|
20231106,152800,343063550,19290,19290,19290,19290,0
|
|
20231106,152700,343063550,19290,19290,19290,19290,0
|
|
20231106,152600,343063550,19290,19290,19290,19290,0
|
|
20231106,152500,343063550,19290,19290,19290,19290,0
|
|
20231106,152400,343063550,19290,19290,19290,19290,0
|
|
20231106,152300,343063550,19290,19290,19290,19290,0
|
|
20231106,152200,343063550,19290,19290,19290,19290,0
|
|
20231106,152100,343063550,19290,19290,19290,19290,0
|
|
20231106,152000,343063550,19290,19290,19290,19290,0
|
|
20231106,151900,343063550,19290,19290,19290,19290,0
|
|
20231106,151800,343063550,19290,19290,19290,19290,39
|
|
20231106,151700,342311240,19290,19280,19290,19280,4
|
|
20231106,151600,342234090,19300,19290,19300,19290,14
|
|
20231106,151500,341963910,19280,19280,19280,19280,5
|
|
20231106,151400,341867510,19300,19280,19300,19280,14
|
|
20231106,151300,341597450,19300,19260,19310,19260,19
|
|
20231106,151200,341230860,19250,19250,19250,19250,64
|
|
20231106,151100,339998860,19260,19250,19260,19250,435
|
|
20231106,151000,331624950,19280,19300,19300,19260,16
|
|
20231106,150900,331316490,19300,19290,19300,19260,234
|
|
20231106,150800,326807110,19330,19330,19330,19330,0
|
|
20231106,150700,326807110,19330,19310,19330,19290,126
|
|
20231106,150600,324374820,19310,19310,19310,19310,1
|
|
20231106,150500,324355510,19300,19330,19340,19300,39
|
|
20231106,150400,323601960,19330,19330,19330,19330,2
|
|
20231106,150300,323563300,19340,19330,19340,19330,17
|
|
20231106,150200,323234560,19340,19320,19340,19320,17
|
|
20231106,150100,322905890,19330,19320,19330,19320,18
|
|
20231106,150000,322557960,19320,19320,19320,19320,4
|
|
20231106,145900,322480680,19320,19320,19320,19310,21
|
|
20231106,145800,322074990,19310,19320,19320,19310,10
|
|
20231106,145700,321881810,19320,19320,19320,19320,3
|
|
20231106,145600,321823850,19310,19320,19330,19310,104
|
|
20231106,145500,319813850,19320,19320,19320,19320,29
|
|
20231106,145400,319253570,19320,19310,19320,19310,3
|
|
20231106,145300,319195630,19320,19330,19330,19320,45
|
|
20231106,145200,318326070,19320,19320,19320,19320,3
|
|
20231106,145100,318268110,19330,19320,19330,19320,45
|
|
20231106,145000,317398590,19310,19310,19310,19300,57
|
|
20231106,144900,316297950,19310,19320,19320,19310,12
|
|
20231106,144800,316066130,19320,19310,19320,19310,112
|
|
20231106,144700,313902410,19320,19330,19330,19320,35
|
|
20231106,144600,313226100,19320,19320,19320,19320,2
|
|
20231106,144500,313187460,19320,19320,19320,19300,22
|
|
20231106,144400,312762490,19310,19320,19320,19310,5
|
|
20231106,144300,312665920,19330,19320,19330,19320,17
|
|
20231106,144200,312337350,19320,19330,19330,19320,18
|
|
20231106,144100,311989430,19320,19330,19330,19320,14
|
|
20231106,144000,311718830,19320,19320,19320,19320,3
|
|
20231106,143900,311660870,19320,19310,19320,19310,3
|
|
20231106,143800,311602930,19310,19300,19310,19300,6
|
|
20231106,143700,311487090,19310,19320,19320,19310,22
|
|
20231106,143600,311062100,19320,19310,19320,19310,5
|
|
20231106,143500,310965520,19310,19310,19310,19310,3
|
|
20231106,143400,310907590,19300,19310,19320,19300,23
|
|
20231106,143300,310463300,19310,19310,19310,19310,6
|
|
20231106,143200,310347440,19310,19310,19310,19310,0
|
|
20231106,143100,310347440,19310,19310,19310,19300,127
|
|
20231106,143000,307896130,19320,19310,19320,19310,15
|
|
20231106,142900,307606340,19310,19320,19320,19310,24
|
|
20231106,142800,307142720,19320,19320,19320,19320,10
|
|
20231106,142700,306949520,19320,19320,19320,19320,17
|
|
20231106,142600,306621080,19320,19320,19320,19320,1
|
|
20231106,142500,306601760,19320,19320,19320,19320,15
|
|
20231106,142400,306311960,19320,19330,19330,19320,8
|
|
20231106,142300,306157330,19330,19330,19330,19330,7
|
|
20231106,142200,306022020,19320,19330,19330,19320,20
|
|
20231106,142100,305635490,19320,19320,19320,19320,3
|
|
20231106,142000,305577530,19320,19330,19330,19320,16
|
|
20231106,141900,305268300,19330,19330,19330,19330,3
|
|
20231106,141800,305210310,19330,19320,19330,19320,22
|
|
20231106,141700,304785080,19320,19320,19320,19320,5
|
|
20231106,141600,304688480,19320,19320,19320,19320,0
|
|
20231106,141500,304688480,19320,19320,19320,19320,17
|
|
20231106,141400,304360040,19320,19320,19320,19320,11
|
|
20231106,141300,304147520,19310,19310,19310,19310,1
|
|
20231106,141200,304128210,19310,19330,19330,19310,676
|
|
20231106,141100,291069450,19340,19340,19340,19340,13
|
|
20231106,141000,290818030,19330,19340,19340,19330,16
|
|
20231106,140900,290508620,19330,19340,19340,19330,17
|
|
20231106,140800,290179870,19330,19330,19330,19330,3
|
|
20231106,140700,290121880,19330,19330,19330,19330,3
|
|
20231106,140600,290063890,19320,19330,19330,19320,11
|
|
20231106,140500,289851270,19330,19330,19330,19330,14
|
|
20231106,140400,289580650,19330,19330,19330,19330,13
|
|
20231106,140300,289329360,19330,19330,19330,19330,1
|
|
20231106,140200,289310030,19330,19340,19340,19330,19
|
|
20231106,140100,288942590,19330,19340,19340,19330,101
|
|
20231106,140000,286990150,19340,19340,19340,19340,25
|
|
20231106,135900,286506650,19330,19330,19340,19330,35
|
|
20231106,135800,285829810,19330,19330,19330,19320,67
|
|
20231106,135700,284534730,19320,19330,19330,19320,18
|
|
20231106,135600,284186810,19320,19320,19320,19320,7
|
|
20231106,135500,284051570,19320,19330,19330,19320,13
|
|
20231106,135400,283800300,19320,19320,19320,19320,25
|
|
20231106,135300,283317300,19320,19320,19320,19310,50
|
|
20231106,135200,282351320,19310,19310,19310,19310,0
|
|
20231106,135100,282351320,19310,19310,19310,19310,52
|
|
20231106,135000,281347200,19310,19320,19320,19310,33
|
|
20231106,134900,280709840,19310,19310,19310,19310,5
|
|
20231106,134800,280613290,19310,19310,19310,19310,22
|
|
20231106,134700,280188470,19310,19310,19310,19310,100
|
|
20231106,134600,278257470,19310,19300,19310,19300,18
|
|
20231106,134500,277910060,19300,19290,19300,19290,3
|
|
20231106,134400,277852180,19280,19280,19280,19280,0
|
|
20231106,134300,277852180,19280,19300,19300,19280,16
|
|
20231106,134200,277543440,19300,19300,19300,19300,0
|
|
20231106,134100,277543440,19300,19300,19300,19300,0
|
|
20231106,134000,277543440,19300,19300,19300,19300,3
|
|
20231106,133900,277485540,19300,19300,19300,19300,0
|
|
20231106,133800,277485540,19300,19300,19300,19300,2
|
|
20231106,133700,277446940,19300,19300,19300,19300,0
|
|
20231106,133600,277446940,19300,19300,19300,19300,0
|
|
20231106,133500,277446940,19300,19280,19300,19280,475
|
|
20231106,133400,268287920,19270,19260,19270,19260,377
|
|
20231106,133300,261024130,19260,19260,19260,19260,0
|
|
20231106,133200,261024130,19260,19260,19260,19260,0
|
|
20231106,133100,261024130,19260,19210,19260,19210,97
|
|
20231106,133000,259156420,19210,19210,19210,19210,0
|
|
20231106,132900,259156420,19210,19210,19210,19210,0
|
|
20231106,132800,259156420,19210,19210,19210,19210,0
|
|
20231106,132700,259156420,19210,19210,19210,19210,0
|
|
20231106,132600,259156420,19210,19210,19210,19210,0
|
|
20231106,132500,259156420,19210,19210,19210,19210,0
|
|
20231106,132400,259156420,19210,19210,19210,19210,0
|
|
20231106,132300,259156420,19210,19210,19210,19210,53
|
|
20231106,132200,258138290,19260,19260,19260,19260,0
|
|
20231106,132100,258138290,19260,19260,19260,19260,0
|
|
20231106,132000,258138290,19260,19260,19260,19260,30
|
|
20231106,131900,257560490,19260,19260,19260,19260,0
|
|
20231106,131800,257560490,19260,19260,19260,19260,0
|
|
20231106,131700,257560490,19260,19260,19260,19260,0
|
|
20231106,131600,257560490,19260,19260,19260,19260,32
|
|
20231106,131500,256944170,19260,19260,19260,19260,0
|
|
20231106,131400,256944170,19260,19260,19260,19260,0
|
|
20231106,131300,256944170,19260,19260,19260,19260,0
|
|
20231106,131200,256944170,19260,19260,19260,19260,0
|
|
20231106,131100,256944170,19260,19230,19260,19230,100
|
|
20231106,131000,255020820,19240,19240,19240,19240,0
|
|
20231106,130900,255020820,19240,19240,19240,19240,0
|
|
20231106,130800,255020820,19240,19240,19240,19240,0
|
|
20231106,130700,255020820,19240,19240,19240,19240,0
|
|
20231106,130600,255020820,19240,19240,19240,19240,28
|
|
20231106,130500,254482100,19240,19240,19240,19240,0
|
|
20231106,130400,254482100,19240,19240,19240,19240,0
|
|
20231106,130300,254482100,19240,19240,19240,19240,35
|
|
20231106,130200,253808700,19200,19200,19200,19200,0
|
|
20231106,130100,253808700,19200,19200,19200,19200,0
|
|
20231106,130000,253808700,19200,19200,19200,19200,1
|
|
20231106,125900,253789500,19250,19250,19250,19250,0
|
|
20231106,125800,253789500,19250,19250,19250,19250,0
|
|
20231106,125700,253789500,19250,19210,19250,19210,499
|
|
20231106,125600,244192090,19200,19200,19200,19200,0
|
|
20231106,125500,244192090,19200,19200,19200,19200,0
|
|
20231106,125400,244192090,19200,19200,19200,19200,0
|
|
20231106,125300,244192090,19200,19200,19200,19200,35
|
|
20231106,125200,243520090,19210,19210,19210,19210,9
|
|
20231106,125100,243347200,19210,19210,19210,19210,0
|
|
20231106,125000,243347200,19210,19210,19210,19210,10
|
|
20231106,124900,243155100,19200,19200,19200,19200,0
|
|
20231106,124800,243155100,19200,19200,19200,19200,0
|
|
20231106,124700,243155100,19200,19200,19200,19200,0
|
|
20231106,124600,243155100,19200,19190,19200,19170,135
|
|
20231106,124500,240565850,19200,19200,19200,19200,0
|
|
20231106,124400,240565850,19200,19200,19200,19200,0
|
|
20231106,124300,240565850,19200,19200,19200,19200,57
|
|
20231106,124200,239471450,19200,19200,19200,19200,0
|
|
20231106,124100,239471450,19200,19200,19200,19200,0
|
|
20231106,124000,239471450,19200,19200,19200,19200,0
|
|
20231106,123900,239471450,19200,19200,19200,19200,80
|
|
20231106,123800,237935450,19200,19200,19200,19200,19
|
|
20231106,123700,237570650,19200,19200,19200,19200,0
|
|
20231106,123600,237570650,19200,19200,19200,19200,0
|
|
20231106,123500,237570650,19200,19200,19200,19200,50
|
|
20231106,123400,236610650,19200,19200,19200,19200,0
|
|
20231106,123300,236610650,19200,19200,19200,19200,0
|
|
20231106,123200,236610650,19200,19200,19200,19200,0
|
|
20231106,123100,236610650,19200,19200,19200,19200,1
|
|
20231106,123000,236591450,19190,19190,19190,19190,0
|
|
20231106,122900,236591450,19190,19190,19190,19190,0
|
|
20231106,122800,236591450,19190,19190,19190,19190,0
|
|
20231106,122700,236591450,19190,19190,19190,19190,0
|
|
20231106,122600,236591450,19190,19190,19190,19190,0
|
|
20231106,122500,236591450,19190,19190,19190,19190,0
|
|
20231106,122400,236591450,19190,19190,19190,19190,0
|
|
20231106,122300,236591450,19190,19190,19190,19190,0
|
|
20231106,122200,236591450,19190,19190,19190,19190,20
|
|
20231106,122100,236207650,19170,19170,19170,19170,0
|
|
20231106,122000,236207650,19170,19170,19170,19170,0
|
|
20231106,121900,236207650,19170,19170,19170,19170,0
|
|
20231106,121800,236207650,19170,19170,19170,19170,128
|
|
20231106,121700,233753890,19170,19170,19170,19170,0
|
|
20231106,121600,233753890,19170,19170,19170,19170,68
|
|
20231106,121500,232450330,19170,19170,19170,19170,0
|
|
20231106,121400,232450330,19170,19170,19170,19170,0
|
|
20231106,121300,232450330,19170,19170,19170,19170,0
|
|
20231106,121200,232450330,19170,19170,19170,19170,0
|
|
20231106,121100,232450330,19170,19170,19170,19170,0
|
|
20231106,121000,232450330,19170,19170,19170,19170,0
|
|
20231106,120900,232450330,19170,19170,19170,19170,0
|
|
20231106,120800,232450330,19170,19170,19170,19170,2
|
|
20231106,120700,232411990,19160,19160,19160,19160,0
|
|
20231106,120600,232411990,19160,19160,19160,19160,0
|
|
20231106,120500,232411990,19160,19160,19160,19160,8
|
|
20231106,120400,232258710,19160,19160,19160,19160,0
|
|
20231106,120300,232258710,19160,19160,19160,19150,413
|
|
20231106,120200,224348190,19200,19200,19200,19200,0
|
|
20231106,120100,224348190,19200,19200,19200,19200,0
|
|
20231106,120000,224348190,19200,19200,19200,19200,0
|
|
20231106,115900,224348190,19200,19200,19200,19200,0
|
|
20231106,115800,224348190,19200,19190,19200,19160,501
|
|
20231106,115700,214742100,19200,19200,19200,19200,0
|
|
20231106,115600,214742100,19200,19200,19200,19200,0
|
|
20231106,115500,214742100,19200,19200,19200,19200,32
|
|
20231106,115400,214127700,19200,19200,19200,19200,0
|
|
20231106,115300,214127700,19200,19200,19200,19200,20
|
|
20231106,115200,213743700,19200,19200,19200,19200,100
|
|
20231106,115100,211823700,19210,19210,19210,19210,0
|
|
20231106,115000,211823700,19210,19210,19210,19210,1
|
|
20231106,114900,211804490,19200,19200,19200,19200,6
|
|
20231106,114800,211689290,19200,19200,19200,19200,0
|
|
20231106,114700,211689290,19200,19200,19200,19200,0
|
|
20231106,114600,211689290,19200,19200,19200,19200,100
|
|
20231106,114500,209769290,19200,19200,19200,19200,0
|
|
20231106,114400,209769290,19200,19200,19200,19200,0
|
|
20231106,114300,209769290,19200,19200,19200,19200,0
|
|
20231106,114200,209769290,19200,19200,19200,19200,0
|
|
20231106,114100,209769290,19200,19200,19200,19200,0
|
|
20231106,114000,209769290,19200,19200,19200,19200,0
|
|
20231106,113900,209769290,19200,19200,19200,19200,0
|
|
20231106,113800,209769290,19200,19200,19200,19200,0
|
|
20231106,113700,209769290,19200,19200,19200,19200,0
|
|
20231106,113600,209769290,19200,19200,19200,19200,0
|
|
20231106,113500,209769290,19200,19200,19200,19200,0
|
|
20231106,113400,209769290,19200,19220,19220,19200,49
|
|
20231106,113300,208827590,19220,19220,19220,19220,13
|
|
20231106,113200,208577730,19220,19220,19220,19220,0
|
|
20231106,113100,208577730,19220,19220,19220,19220,0
|
|
20231106,113000,208577730,19220,19220,19220,19220,0
|
|
20231106,112900,208577730,19220,19220,19220,19220,5
|
|
20231106,112800,208481630,19220,19220,19220,19220,0
|
|
20231106,112700,208481630,19220,19220,19220,19220,5
|
|
20231106,112600,208385530,19240,19240,19240,19230,157
|
|
20231106,112500,205365610,19240,19240,19240,19240,5
|
|
20231106,112400,205269410,19250,19250,19250,19250,7
|
|
20231106,112300,205134660,19250,19250,19250,19250,16
|
|
20231106,112200,204826660,19250,19250,19250,19250,5
|
|
20231106,112100,204730410,19260,19260,19260,19260,52
|
|
20231106,112000,203728890,19270,19270,19270,19270,0
|
|
20231106,111900,203728890,19270,19270,19270,19270,0
|
|
20231106,111800,203728890,19270,19270,19270,19270,0
|
|
20231106,111700,203728890,19270,19250,19270,19250,301
|
|
20231106,111600,197932460,19230,19230,19230,19230,100
|
|
20231106,111500,196009460,19230,19230,19230,19230,0
|
|
20231106,111400,196009460,19230,19230,19230,19230,0
|
|
20231106,111300,196009460,19230,19230,19230,19230,0
|
|
20231106,111200,196009460,19230,19230,19230,19230,100
|
|
20231106,111100,194086460,19230,19220,19230,19220,110
|
|
20231106,111000,191971260,19220,19220,19220,19220,75
|
|
20231106,110900,190529760,19220,19220,19220,19220,78
|
|
20231106,110800,189030600,19220,19220,19220,19220,50
|
|
20231106,110700,188069600,19220,19220,19220,19220,0
|
|
20231106,110600,188069600,19220,19220,19220,19220,2
|
|
20231106,110500,188031160,19220,19220,19220,19220,4
|
|
20231106,110400,187954280,19220,19220,19220,19220,0
|
|
20231106,110300,187954280,19220,19220,19220,19220,11
|
|
20231106,110200,187742860,19220,19220,19220,19220,0
|
|
20231106,110100,187742860,19220,19220,19220,19220,283
|
|
20231106,110000,182303600,19190,19190,19190,19190,0
|
|
20231106,105900,182303600,19190,19190,19190,19190,0
|
|
20231106,105800,182303600,19190,19190,19190,19190,31
|
|
20231106,105700,181708710,19200,19200,19200,19200,304
|
|
20231106,105600,175871910,19200,19200,19200,19200,0
|
|
20231106,105500,175871910,19200,19200,19200,19200,0
|
|
20231106,105400,175871910,19200,19200,19200,19200,0
|
|
20231106,105300,175871910,19200,19200,19200,19200,0
|
|
20231106,105200,175871910,19200,19200,19200,19200,0
|
|
20231106,105100,175871910,19200,19200,19200,19200,0
|
|
20231106,105000,175871910,19200,19200,19200,19200,0
|
|
20231106,104900,175871910,19200,19200,19200,19200,262
|
|
20231106,104800,170841510,19210,19240,19270,19210,803
|
|
20231106,104700,155381580,19250,19250,19250,19250,0
|
|
20231106,104600,155381580,19250,19250,19250,19250,0
|
|
20231106,104500,155381580,19250,19250,19250,19250,0
|
|
20231106,104400,155381580,19250,19240,19250,19240,101
|
|
20231106,104300,153437350,19190,19190,19190,19190,61
|
|
20231106,104200,152266760,19160,19160,19160,19160,0
|
|
20231106,104100,152266760,19160,19160,19160,19160,0
|
|
20231106,104000,152266760,19160,19160,19160,19160,0
|
|
20231106,103900,152266760,19160,19160,19160,19160,51
|
|
20231106,103800,151289600,19160,19160,19160,19160,0
|
|
20231106,103700,151289600,19160,19160,19160,19160,0
|
|
20231106,103600,151289600,19160,19160,19160,19160,0
|
|
20231106,103500,151289600,19160,19160,19160,19160,100
|
|
20231106,103400,149373600,19250,19250,19250,19250,1
|
|
20231106,103300,149354350,19250,19150,19250,19150,1049
|
|
20231106,103200,129189460,19150,19150,19150,19150,1
|
|
20231106,103100,129170310,19150,19150,19150,19150,27
|
|
20231106,103000,128653260,19200,19200,19200,19200,1
|
|
20231106,102900,128634060,19190,19190,19190,19190,0
|
|
20231106,102800,128634060,19190,19190,19190,19190,100
|
|
20231106,102700,126715060,19160,19160,19160,19160,0
|
|
20231106,102600,126715060,19160,19160,19160,19160,10
|
|
20231106,102500,126523460,19160,19160,19160,19160,76
|
|
20231106,102400,125067300,19140,19140,19140,19140,0
|
|
20231106,102300,125067300,19140,19140,19140,19140,0
|
|
20231106,102200,125067300,19140,19140,19140,19140,10
|
|
20231106,102100,124875900,19220,19220,19220,19220,0
|
|
20231106,102000,124875900,19220,19220,19220,19220,0
|
|
20231106,101900,124875900,19220,19220,19220,19220,5
|
|
20231106,101800,124779800,19180,19180,19180,19180,59
|
|
20231106,101700,123648180,19190,19190,19190,19180,43
|
|
20231106,101600,122823280,19150,19150,19150,19150,320
|
|
20231106,101500,116695280,19150,19190,19190,19150,51
|
|
20231106,101400,115716870,19180,19180,19180,19180,100
|
|
20231106,101300,113798870,19180,19150,19180,19150,45
|
|
20231106,101200,112936280,19160,19160,19160,19160,100
|
|
20231106,101100,111020280,19160,19160,19160,19160,0
|
|
20231106,101000,111020280,19160,19160,19160,19160,0
|
|
20231106,100900,111020280,19160,19160,19160,19160,0
|
|
20231106,100800,111020280,19160,19160,19160,19160,919
|
|
20231106,100700,93412240,19160,19160,19160,19160,220
|
|
20231106,100600,89197040,19220,19220,19220,19220,0
|
|
20231106,100500,89197040,19220,19220,19220,19220,0
|
|
20231106,100400,89197040,19220,19220,19220,19220,0
|
|
20231106,100300,89197040,19220,19220,19220,19220,0
|
|
20231106,100200,89197040,19220,19220,19220,19220,10
|
|
20231106,100100,89004840,19220,19220,19220,19220,10
|
|
20231106,100000,88812640,19220,19230,19230,19220,34
|
|
20231106,095900,88159020,19240,19130,19240,19130,40
|
|
20231106,095800,87392560,19230,19130,19230,19130,49
|
|
20231106,095700,86455090,19130,19130,19130,19130,61
|
|
20231106,095600,85288160,19130,19170,19170,19130,363
|
|
20231106,095500,78343030,19180,19180,19180,19180,23
|
|
20231106,095400,77901890,19190,19190,19190,19190,11
|
|
20231106,095300,77690800,19190,19200,19200,19190,79
|
|
20231106,095200,76174250,19250,19140,19250,19140,729
|
|
20231106,095100,62153360,19130,19130,19130,19130,49
|
|
20231106,095000,61215990,19130,19130,19130,19130,1
|
|
20231106,094900,61196860,19130,19130,19130,19130,49
|
|
20231106,094800,60259490,19130,19130,19130,19130,29
|
|
20231106,094700,59704720,19140,19140,19140,19140,20
|
|
20231106,094600,59321920,19140,19120,19140,19120,52
|
|
20231106,094500,58326930,19120,19120,19120,19120,3
|
|
20231106,094400,58269570,19120,19120,19130,19120,52
|
|
20231106,094300,57275220,19120,19120,19120,19120,51
|
|
20231106,094200,56300100,19130,19120,19130,19120,2
|
|
20231106,094100,56261850,19120,19120,19120,19120,46
|
|
20231106,094000,55382330,19130,19130,19130,19120,3
|
|
20231106,093900,55324950,19130,19130,19130,19130,25
|
|
20231106,093800,54846700,19130,19130,19130,19130,48
|
|
20231106,093700,53928460,19130,19130,19130,19130,25
|
|
20231106,093600,53450210,19130,19140,19140,19130,25
|
|
20231106,093500,52971950,19130,19130,19130,19130,24
|
|
20231106,093400,52512830,19110,19110,19110,19110,39
|
|
20231106,093300,51767540,19120,19130,19130,19110,35
|
|
20231106,093200,51098570,19140,19100,19140,19100,99
|
|
20231106,093100,49206890,19100,19100,19100,19100,24
|
|
20231106,093000,48748490,19100,19100,19100,19100,25
|
|
20231106,092900,48270990,19100,19110,19110,19100,29
|
|
20231106,092800,47717040,19100,19110,19110,19100,86
|
|
20231106,092700,46074070,19110,19110,19110,19110,24
|
|
20231106,092600,45615430,19110,19110,19130,19110,78
|
|
20231106,092500,44124370,19110,19110,19110,19110,0
|
|
20231106,092400,44124370,19110,19110,19110,19110,49
|
|
20231106,092300,43187980,19110,19110,19110,19110,32
|
|
20231106,092200,42576460,19110,19110,19110,19110,54
|
|
20231106,092100,41544520,19110,19110,19110,19110,30
|
|
20231106,092000,40971220,19110,19130,19130,19110,45
|
|
20231106,091900,40110790,19110,19110,19110,19110,0
|
|
20231106,091800,40110790,19110,19100,19110,19100,202
|
|
20231106,091700,36251060,19090,19090,19090,19090,49
|
|
20231106,091600,35315650,19090,19090,19090,19090,0
|
|
20231106,091500,35315650,19090,19100,19100,19090,40
|
|
20231106,091400,34552040,19100,19110,19110,19100,187
|
|
20231106,091300,30978800,19110,19110,19110,19110,24
|
|
20231106,091200,30520160,19110,19110,19110,19110,149
|
|
20231106,091100,27672770,19110,19110,19110,19110,24
|
|
20231106,091000,27214130,19110,19110,19110,19110,0
|
|
20231106,090900,27214130,19110,19110,19110,19110,25
|
|
20231106,090800,26736380,19110,19110,19110,19110,6
|
|
20231106,090700,26621720,19160,19160,19160,19160,3
|
|
20231106,090600,26564240,19160,19160,19160,19110,167
|
|
20231106,090500,23365670,19090,19090,19090,19090,0
|
|
20231106,090400,23365670,19090,19100,19100,19090,117
|
|
20231106,090300,21131360,19100,19100,19100,19100,0
|
|
20231106,090200,21131360,19100,19100,19100,19100,2
|
|
20231106,090100,21093160,19150,19160,19160,19150,546
|
|
20231106,090000,10636220,19260,19150,19260,19150,554
|