678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201500,651459290,18990,18990,18990,18990,396
|
|
20231108,201400,651459290,18990,18990,18990,18990,0
|
|
20231108,201300,651459290,18990,18990,18990,18990,0
|
|
20231108,201200,651459290,18990,18990,18990,18990,0
|
|
20231108,201100,651459290,18990,18990,18990,18990,0
|
|
20231108,201000,651459290,18990,18990,18990,18990,0
|
|
20231108,200900,651459290,18990,18990,18990,18990,0
|
|
20231108,200800,651459290,18990,18990,18990,18990,0
|
|
20231108,200700,651459290,18990,18990,18990,18990,0
|
|
20231108,200600,651459290,18990,18990,18990,18990,0
|
|
20231108,200500,651459290,18990,18990,18990,18990,0
|
|
20231108,200400,651459290,18990,18990,18990,18990,0
|
|
20231108,200300,651459290,18990,18990,18990,18990,0
|
|
20231108,200200,651459290,18990,18990,18990,18990,0
|
|
20231108,200100,651459290,18990,18990,18990,18990,0
|
|
20231108,200000,651459290,18990,18990,18990,18990,0
|
|
20231108,195900,651459290,18990,18990,18990,18990,0
|
|
20231108,195800,651459290,18990,18990,18990,18990,0
|
|
20231108,195700,651459290,18990,18990,18990,18990,0
|
|
20231108,195600,651459290,18990,18990,18990,18990,0
|
|
20231108,195500,651459290,18990,18990,18990,18990,0
|
|
20231108,195400,651459290,18990,18990,18990,18990,0
|
|
20231108,195300,651459290,18990,18990,18990,18990,0
|
|
20231108,195200,651459290,18990,18990,18990,18990,0
|
|
20231108,195100,651459290,18990,18990,18990,18990,0
|
|
20231108,195000,651459290,18990,18990,18990,18990,0
|
|
20231108,194900,651459290,18990,18990,18990,18990,0
|
|
20231108,194800,651459290,18990,18990,18990,18990,0
|
|
20231108,194700,651459290,18990,18990,18990,18990,0
|
|
20231108,194600,651459290,18990,18990,18990,18990,0
|
|
20231108,194500,651459290,18990,18990,18990,18990,396
|
|
20231108,194400,651459290,18990,18990,18990,18990,0
|
|
20231108,194300,651459290,18990,18990,18990,18990,0
|
|
20231108,194200,651459290,18990,18990,18990,18990,0
|
|
20231108,194100,651459290,18990,18990,18990,18990,0
|
|
20231108,194000,651459290,18990,18990,18990,18990,0
|
|
20231108,193900,651459290,18990,18990,18990,18990,0
|
|
20231108,193800,651459290,18990,18990,18990,18990,0
|
|
20231108,193700,651459290,18990,18990,18990,18990,0
|
|
20231108,193600,651459290,18990,18990,18990,18990,0
|
|
20231108,193500,651459290,18990,18990,18990,18990,0
|
|
20231108,193400,651459290,18990,18990,18990,18990,0
|
|
20231108,193300,651459290,18990,18990,18990,18990,0
|
|
20231108,193200,651459290,18990,18990,18990,18990,0
|
|
20231108,193100,651459290,18990,18990,18990,18990,0
|
|
20231108,193000,651459290,18990,18990,18990,18990,0
|
|
20231108,192900,651459290,18990,18990,18990,18990,0
|
|
20231108,192800,651459290,18990,18990,18990,18990,0
|
|
20231108,192700,651459290,18990,18990,18990,18990,0
|
|
20231108,192600,651459290,18990,18990,18990,18990,0
|
|
20231108,192500,651459290,18990,18990,18990,18990,0
|
|
20231108,192400,651459290,18990,18990,18990,18990,0
|
|
20231108,192300,651459290,18990,18990,18990,18990,0
|
|
20231108,192200,651459290,18990,18990,18990,18990,0
|
|
20231108,192100,651459290,18990,18990,18990,18990,0
|
|
20231108,192000,651459290,18990,18990,18990,18990,0
|
|
20231108,191900,651459290,18990,18990,18990,18990,0
|
|
20231108,191800,651459290,18990,18990,18990,18990,0
|
|
20231108,191700,651459290,18990,18990,18990,18990,0
|
|
20231108,191600,651459290,18990,18990,18990,18990,0
|
|
20231108,191500,651459290,18990,18990,18990,18990,396
|
|
20231108,191400,651459290,18990,18990,18990,18990,0
|
|
20231108,191300,651459290,18990,18990,18990,18990,0
|
|
20231108,191200,651459290,18990,18990,18990,18990,0
|
|
20231108,191100,651459290,18990,18990,18990,18990,0
|
|
20231108,191000,651459290,18990,18990,18990,18990,0
|
|
20231108,190900,651459290,18990,18990,18990,18990,0
|
|
20231108,190800,651459290,18990,18990,18990,18990,0
|
|
20231108,190700,651459290,18990,18990,18990,18990,0
|
|
20231108,190600,651459290,18990,18990,18990,18990,0
|
|
20231108,190500,651459290,18990,18990,18990,18990,0
|
|
20231108,190400,651459290,18990,18990,18990,18990,0
|
|
20231108,190300,651459290,18990,18990,18990,18990,0
|
|
20231108,190200,651459290,18990,18990,18990,18990,0
|
|
20231108,190100,651459290,18990,18990,18990,18990,0
|
|
20231108,190000,651459290,18990,18990,18990,18990,0
|
|
20231108,185900,651459290,18990,18990,18990,18990,0
|
|
20231108,185800,651459290,18990,18990,18990,18990,0
|
|
20231108,185700,651459290,18990,18990,18990,18990,0
|
|
20231108,185600,651459290,18990,18990,18990,18990,0
|
|
20231108,185500,651459290,18990,18990,18990,18990,0
|
|
20231108,185400,651459290,18990,18990,18990,18990,0
|
|
20231108,185300,651459290,18990,18990,18990,18990,0
|
|
20231108,185200,651459290,18990,18990,18990,18990,0
|
|
20231108,185100,651459290,18990,18990,18990,18990,0
|
|
20231108,185000,651459290,18990,18990,18990,18990,0
|
|
20231108,184900,651459290,18990,18990,18990,18990,0
|
|
20231108,184800,651459290,18990,18990,18990,18990,0
|
|
20231108,184700,651459290,18990,18990,18990,18990,0
|
|
20231108,184600,651459290,18990,18990,18990,18990,0
|
|
20231108,184500,651459290,18990,18990,18990,18990,396
|
|
20231108,184400,651459290,18990,18990,18990,18990,0
|
|
20231108,184300,651459290,18990,18990,18990,18990,0
|
|
20231108,184200,651459290,18990,18990,18990,18990,0
|
|
20231108,184100,651459290,18990,18990,18990,18990,0
|
|
20231108,184000,651459290,18990,18990,18990,18990,0
|
|
20231108,183900,651459290,18990,18990,18990,18990,0
|
|
20231108,183800,651459290,18990,18990,18990,18990,0
|
|
20231108,183700,651459290,18990,18990,18990,18990,0
|
|
20231108,183600,651459290,18990,18990,18990,18990,0
|
|
20231108,183500,651459290,18990,18990,18990,18990,0
|
|
20231108,183400,651459290,18990,18990,18990,18990,0
|
|
20231108,183300,651459290,18990,18990,18990,18990,0
|
|
20231108,183200,651459290,18990,18990,18990,18990,0
|
|
20231108,183100,651459290,18990,18990,18990,18990,0
|
|
20231108,183000,651459290,18990,18990,18990,18990,0
|
|
20231108,182900,651459290,18990,18990,18990,18990,0
|
|
20231108,182800,651459290,18990,18990,18990,18990,0
|
|
20231108,182700,651459290,18990,18990,18990,18990,0
|
|
20231108,182600,651459290,18990,18990,18990,18990,0
|
|
20231108,182500,651459290,18990,18990,18990,18990,0
|
|
20231108,182400,651459290,18990,18990,18990,18990,0
|
|
20231108,182300,651459290,18990,18990,18990,18990,0
|
|
20231108,182200,651459290,18990,18990,18990,18990,0
|
|
20231108,182100,651459290,18990,18990,18990,18990,0
|
|
20231108,182000,651459290,18990,18990,18990,18990,0
|
|
20231108,181900,651459290,18990,18990,18990,18990,0
|
|
20231108,181800,651459290,18990,18990,18990,18990,0
|
|
20231108,181700,651459290,18990,18990,18990,18990,0
|
|
20231108,181600,651459290,18990,18990,18990,18990,0
|
|
20231108,181500,651459290,18990,18990,18990,18990,396
|
|
20231108,181400,651459290,18990,18990,18990,18990,0
|
|
20231108,181300,651459290,18990,18990,18990,18990,0
|
|
20231108,181200,651459290,18990,18990,18990,18990,0
|
|
20231108,181100,651459290,18990,18990,18990,18990,0
|
|
20231108,181000,651459290,18990,18990,18990,18990,0
|
|
20231108,180900,651459290,18990,18990,18990,18990,0
|
|
20231108,180800,651459290,18990,18990,18990,18990,0
|
|
20231108,180700,651459290,18990,18990,18990,18990,0
|
|
20231108,180600,651459290,18990,18990,18990,18990,0
|
|
20231108,180500,651459290,18990,18990,18990,18990,0
|
|
20231108,180400,651459290,18990,18990,18990,18990,0
|
|
20231108,180300,651459290,18990,18990,18990,18990,0
|
|
20231108,180200,651459290,18990,18990,18990,18990,0
|
|
20231108,180100,651459290,18990,18990,18990,18990,0
|
|
20231108,180000,651459290,18990,18990,18990,18990,0
|
|
20231108,175900,651459290,18990,18990,18990,18990,0
|
|
20231108,175800,651459290,18990,18990,18990,18990,0
|
|
20231108,175700,651459290,18990,18990,18990,18990,0
|
|
20231108,175600,651459290,18990,18990,18990,18990,0
|
|
20231108,175500,651459290,18990,18990,18990,18990,0
|
|
20231108,175400,651459290,18990,18990,18990,18990,0
|
|
20231108,175300,651459290,18990,18990,18990,18990,0
|
|
20231108,175200,651459290,18990,18990,18990,18990,0
|
|
20231108,175100,651459290,18990,18990,18990,18990,0
|
|
20231108,175000,651459290,18990,18990,18990,18990,0
|
|
20231108,174900,651459290,18990,18990,18990,18990,0
|
|
20231108,174800,651459290,18990,18990,18990,18990,0
|
|
20231108,174700,651459290,18990,18990,18990,18990,0
|
|
20231108,174600,651459290,18990,18990,18990,18990,0
|
|
20231108,174500,651459290,18990,18990,18990,18990,396
|
|
20231108,174400,651459290,18990,18990,18990,18990,0
|
|
20231108,174300,651459290,18990,18990,18990,18990,0
|
|
20231108,174200,651459290,18990,18990,18990,18990,0
|
|
20231108,174100,651459290,18990,18990,18990,18990,0
|
|
20231108,174000,651459290,18990,18990,18990,18990,0
|
|
20231108,173900,651459290,18990,18990,18990,18990,0
|
|
20231108,173800,651459290,18990,18990,18990,18990,0
|
|
20231108,173700,651459290,18990,18990,18990,18990,0
|
|
20231108,173600,651459290,18990,18990,18990,18990,0
|
|
20231108,173500,651459290,18990,18990,18990,18990,0
|
|
20231108,173400,651459290,18990,18990,18990,18990,0
|
|
20231108,173300,651459290,18990,18990,18990,18990,0
|
|
20231108,173200,651459290,18990,18990,18990,18990,0
|
|
20231108,173100,651459290,18990,18990,18990,18990,0
|
|
20231108,173000,651459290,18990,18990,18990,18990,0
|
|
20231108,172900,651459290,18990,18990,18990,18990,0
|
|
20231108,172800,651459290,18990,18990,18990,18990,0
|
|
20231108,172700,651459290,18990,18990,18990,18990,0
|
|
20231108,172600,651459290,18990,18990,18990,18990,0
|
|
20231108,172500,651459290,18990,18990,18990,18990,0
|
|
20231108,172400,651459290,18990,18990,18990,18990,0
|
|
20231108,172300,651459290,18990,18990,18990,18990,0
|
|
20231108,172200,651459290,18990,18990,18990,18990,0
|
|
20231108,172100,651459290,18990,18990,18990,18990,0
|
|
20231108,172000,651459290,18990,18990,18990,18990,0
|
|
20231108,171900,651459290,18990,18990,18990,18990,0
|
|
20231108,171800,651459290,18990,18990,18990,18990,0
|
|
20231108,171700,651459290,18990,18990,18990,18990,0
|
|
20231108,171600,651459290,18990,18990,18990,18990,0
|
|
20231108,171500,651459290,18990,18990,18990,18990,396
|
|
20231108,171400,651459290,18990,18990,18990,18990,0
|
|
20231108,171300,651459290,18990,18990,18990,18990,0
|
|
20231108,171200,651459290,18990,18990,18990,18990,0
|
|
20231108,171100,651459290,18990,18990,18990,18990,0
|
|
20231108,171000,651459290,18990,18990,18990,18990,0
|
|
20231108,170900,651459290,18990,18990,18990,18990,0
|
|
20231108,170800,651459290,18990,18990,18990,18990,0
|
|
20231108,170700,651459290,18990,18990,18990,18990,0
|
|
20231108,170600,651459290,18990,18990,18990,18990,0
|
|
20231108,170500,651459290,18990,18990,18990,18990,0
|
|
20231108,170400,651459290,18990,18990,18990,18990,0
|
|
20231108,170300,651459290,18990,18990,18990,18990,0
|
|
20231108,170200,651459290,18990,18990,18990,18990,0
|
|
20231108,170100,651459290,18990,18990,18990,18990,0
|
|
20231108,170000,651459290,18990,18990,18990,18990,0
|
|
20231108,165900,651459290,18990,18990,18990,18990,0
|
|
20231108,165800,651459290,18990,18990,18990,18990,0
|
|
20231108,165700,651459290,18990,18990,18990,18990,0
|
|
20231108,165600,651459290,18990,18990,18990,18990,0
|
|
20231108,165500,651459290,18990,18990,18990,18990,0
|
|
20231108,165400,651459290,18990,18990,18990,18990,0
|
|
20231108,165300,651459290,18990,18990,18990,18990,0
|
|
20231108,165200,651459290,18990,18990,18990,18990,0
|
|
20231108,165100,651459290,18990,18990,18990,18990,0
|
|
20231108,165000,651459290,18990,18990,18990,18990,0
|
|
20231108,164900,651459290,18990,18990,18990,18990,0
|
|
20231108,164800,651459290,18990,18990,18990,18990,0
|
|
20231108,164700,651459290,18990,18990,18990,18990,0
|
|
20231108,164600,651459290,18990,18990,18990,18990,0
|
|
20231108,164500,651459290,18990,18990,18990,18990,396
|
|
20231108,164400,651459290,18990,18990,18990,18990,0
|
|
20231108,164300,651459290,18990,18990,18990,18990,0
|
|
20231108,164200,651459290,18990,18990,18990,18990,0
|
|
20231108,164100,651459290,18990,18990,18990,18990,0
|
|
20231108,164000,651459290,18990,18990,18990,18990,0
|
|
20231108,163900,651459290,18990,18990,18990,18990,0
|
|
20231108,163800,651459290,18990,18990,18990,18990,0
|
|
20231108,163700,651459290,18990,18990,18990,18990,0
|
|
20231108,163600,651459290,18990,18990,18990,18990,0
|
|
20231108,163500,651459290,18990,18990,18990,18990,0
|
|
20231108,163400,651459290,18990,18990,18990,18990,0
|
|
20231108,163300,651459290,18990,18990,18990,18990,0
|
|
20231108,163200,651459290,18990,18990,18990,18990,0
|
|
20231108,163100,651459290,18990,18990,18990,18990,0
|
|
20231108,163000,651459290,18990,18990,18990,18990,0
|
|
20231108,162900,651459290,18990,18990,18990,18990,0
|
|
20231108,162800,651459290,18990,18990,18990,18990,0
|
|
20231108,162700,651459290,18990,18990,18990,18990,0
|
|
20231108,162600,651459290,18990,18990,18990,18990,0
|
|
20231108,162500,651459290,18990,18990,18990,18990,0
|
|
20231108,162400,651459290,18990,18990,18990,18990,0
|
|
20231108,162300,651459290,18990,18990,18990,18990,0
|
|
20231108,162200,651459290,18990,18990,18990,18990,0
|
|
20231108,162100,651459290,18990,18990,18990,18990,0
|
|
20231108,162000,651459290,18990,18990,18990,18990,0
|
|
20231108,161900,651459290,18990,18990,18990,18990,0
|
|
20231108,161800,651459290,18990,18990,18990,18990,0
|
|
20231108,161700,651459290,18990,18990,18990,18990,0
|
|
20231108,161600,651459290,18990,18990,18990,18990,0
|
|
20231108,161500,651459290,18990,18990,18990,18990,396
|
|
20231108,161400,651459290,18990,18990,18990,18990,0
|
|
20231108,161300,651459290,18990,18990,18990,18990,0
|
|
20231108,161200,651459290,18990,18990,18990,18990,0
|
|
20231108,161100,651459290,18990,18990,18990,18990,0
|
|
20231108,161000,651459290,18990,18990,18990,18990,0
|
|
20231108,160900,651459290,18990,18990,18990,18990,0
|
|
20231108,160800,651459290,18990,18990,18990,18990,0
|
|
20231108,160700,651459290,18990,18990,18990,18990,0
|
|
20231108,160600,651459290,18990,18990,18990,18990,0
|
|
20231108,160500,651459290,18990,18990,18990,18990,0
|
|
20231108,160400,651459290,18990,18990,18990,18990,0
|
|
20231108,160300,651459290,18990,18990,18990,18990,0
|
|
20231108,160200,651459290,18990,18990,18990,18990,0
|
|
20231108,160100,651459290,18990,18990,18990,18990,0
|
|
20231108,160000,651459290,18990,18990,18990,18990,0
|
|
20231108,155900,651459290,18990,18990,18990,18990,0
|
|
20231108,155800,651459290,18990,18990,18990,18990,0
|
|
20231108,155700,651459290,18990,18990,18990,18990,0
|
|
20231108,155600,651459290,18990,18990,18990,18990,0
|
|
20231108,155500,651459290,18990,18990,18990,18990,0
|
|
20231108,155400,651459290,18990,18990,18990,18990,0
|
|
20231108,155300,651459290,18990,18990,18990,18990,0
|
|
20231108,155200,651459290,18990,18990,18990,18990,0
|
|
20231108,155100,651459290,18990,18990,18990,18990,0
|
|
20231108,155000,651459290,18990,18990,18990,18990,0
|
|
20231108,154900,651459290,18990,18990,18990,18990,0
|
|
20231108,154800,651459290,18990,18990,18990,18990,0
|
|
20231108,154700,651459290,18990,18990,18990,18990,0
|
|
20231108,154600,651459290,18990,18990,18990,18990,0
|
|
20231108,154500,651459290,18990,18990,18990,18990,396
|
|
20231108,154400,651459290,18990,18990,18990,18990,0
|
|
20231108,154300,651459290,18990,18990,18990,18990,0
|
|
20231108,154200,651459290,18990,18990,18990,18990,0
|
|
20231108,154100,651459290,18990,18990,18990,18990,0
|
|
20231108,154000,651459290,18990,18990,18990,18990,0
|
|
20231108,153900,651459290,18990,18990,18990,18990,0
|
|
20231108,153800,651459290,18990,18990,18990,18990,0
|
|
20231108,153700,651459290,18990,18990,18990,18990,0
|
|
20231108,153600,651459290,18990,18990,18990,18990,0
|
|
20231108,153500,651459290,18990,18990,18990,18990,0
|
|
20231108,153400,651459290,18990,18990,18990,18990,0
|
|
20231108,153300,651459290,18990,18990,18990,18990,0
|
|
20231108,153200,651459290,18990,18990,18990,18990,0
|
|
20231108,153100,651459290,18990,18990,18990,18990,0
|
|
20231108,153000,651459290,18990,18990,18990,18990,396
|
|
20231108,152900,643939250,18980,18980,18980,18980,0
|
|
20231108,152800,643939250,18980,18980,18980,18980,0
|
|
20231108,152700,643939250,18980,18980,18980,18980,0
|
|
20231108,152600,643939250,18980,18980,18980,18980,0
|
|
20231108,152500,643939250,18980,18980,18980,18980,0
|
|
20231108,152400,643939250,18980,18980,18980,18980,0
|
|
20231108,152300,643939250,18980,18980,18980,18980,0
|
|
20231108,152200,643939250,18980,18980,18980,18980,0
|
|
20231108,152100,643939250,18980,18980,18980,18980,0
|
|
20231108,152000,643939250,18980,18980,18980,18980,0
|
|
20231108,151900,643939250,18980,18960,18980,18960,52
|
|
20231108,151800,642953290,18960,18960,18960,18960,5
|
|
20231108,151700,642858490,18960,18930,18960,18930,55
|
|
20231108,151600,641816830,18960,18970,18970,18960,6
|
|
20231108,151500,641703050,18970,18960,18970,18960,16
|
|
20231108,151400,641399540,18970,18940,18980,18940,13
|
|
20231108,151300,641153000,18940,19000,19000,18940,127
|
|
20231108,151200,638746880,18930,18950,18950,18930,410
|
|
20231108,151100,630985460,18990,18950,18990,18950,16
|
|
20231108,151000,630682220,18950,19000,19000,18930,85
|
|
20231108,150900,629072740,19000,18920,19010,18920,964
|
|
20231108,150800,610825040,18930,18940,18940,18920,906
|
|
20231108,150700,593675080,18930,18940,18940,18930,27
|
|
20231108,150600,593163880,18940,18940,18940,18940,11
|
|
20231108,150500,592955540,18950,18950,18950,18940,198
|
|
20231108,150400,589203750,18950,18970,18970,18950,25
|
|
20231108,150300,588729860,18970,18950,18970,18950,28
|
|
20231108,150200,588199020,18990,18970,18990,18970,15
|
|
20231108,150100,587914210,18970,18990,18990,18950,30
|
|
20231108,150000,587345290,18970,18990,18990,18970,17
|
|
20231108,145900,587022500,19000,18990,19000,18990,12
|
|
20231108,145800,586794530,18990,19000,19000,18970,36
|
|
20231108,145700,586111090,19000,18990,19000,18990,8
|
|
20231108,145600,585959110,19000,19000,19000,19000,11
|
|
20231108,145500,585750110,19000,19000,19000,18970,29
|
|
20231108,145400,585199680,19000,18970,19000,18970,322
|
|
20231108,145300,579091190,18980,18980,18980,18980,10
|
|
20231108,145200,578901390,18980,18990,18990,18950,27
|
|
20231108,145100,578389460,18990,18990,18990,18990,21
|
|
20231108,145000,577990670,19000,18960,19000,18960,7
|
|
20231108,144900,577857710,18960,18970,18970,18960,161
|
|
20231108,144800,574805100,18970,18970,18970,18970,7
|
|
20231108,144700,574672310,18980,18980,18980,18980,5
|
|
20231108,144600,574577410,18940,18950,18950,18940,19
|
|
20231108,144500,574217540,18980,18940,18980,18940,262
|
|
20231108,144400,569253990,18940,18980,18980,18940,1632
|
|
20231108,144300,538318710,18980,18990,18990,18970,209
|
|
20231108,144200,534353880,19000,18970,19000,18970,265
|
|
20231108,144100,529325660,18980,18980,18980,18980,11
|
|
20231108,144000,529116880,18970,18980,18980,18970,19
|
|
20231108,143900,528756440,18980,18980,18980,18980,75
|
|
20231108,143800,527332940,18990,18980,18990,18980,21
|
|
20231108,143700,526934350,18980,18980,18990,18980,36
|
|
20231108,143600,526251050,18980,18980,18990,18980,855
|
|
20231108,143500,510023090,18980,18990,18990,18980,267
|
|
20231108,143400,504952910,19000,19000,19000,19000,4
|
|
20231108,143300,504876910,19000,19010,19010,19000,3
|
|
20231108,143200,504819890,19020,19020,19020,19020,5
|
|
20231108,143100,504724790,19020,19020,19020,19000,21
|
|
20231108,143000,504325630,19000,19020,19020,19000,23
|
|
20231108,142900,503888530,19030,19030,19030,19030,0
|
|
20231108,142800,503888530,19030,19030,19030,19030,11
|
|
20231108,142700,503679200,19000,19030,19030,19000,88
|
|
20231108,142600,502005100,19040,19040,19040,19040,6
|
|
20231108,142500,501890860,19040,19000,19040,19000,4
|
|
20231108,142400,501814820,19000,18990,19000,18980,662
|
|
20231108,142300,489243510,19000,19000,19000,19000,5
|
|
20231108,142200,489148510,19000,19020,19020,19000,7
|
|
20231108,142100,489015390,19020,19000,19020,19000,19
|
|
20231108,142000,488654370,19030,19030,19030,19030,2
|
|
20231108,141900,488616310,19030,19030,19030,19030,2
|
|
20231108,141800,488578250,19030,19000,19030,19000,24
|
|
20231108,141700,488122070,19030,19030,19030,19030,4
|
|
20231108,141600,488045950,19030,19030,19030,19030,1
|
|
20231108,141500,488026920,19030,19000,19030,18990,285
|
|
20231108,141400,482611950,19000,19010,19010,19000,11
|
|
20231108,141300,482402940,19010,19010,19010,19010,1
|
|
20231108,141200,482383930,19000,19000,19010,19000,175
|
|
20231108,141100,479058860,19010,19010,19010,19010,1
|
|
20231108,141000,479039850,19010,19010,19010,19010,0
|
|
20231108,140900,479039850,19010,19010,19010,19000,83
|
|
20231108,140800,477462200,19020,19020,19020,19020,112
|
|
20231108,140700,475331960,19020,19020,19020,19020,1
|
|
20231108,140600,475312940,19010,19010,19010,19010,18
|
|
20231108,140500,474970760,19040,19040,19040,19040,6
|
|
20231108,140400,474856520,19010,19010,19010,19010,160
|
|
20231108,140300,471814920,19000,19000,19000,19000,168
|
|
20231108,140200,468622920,19010,19010,19010,19010,131
|
|
20231108,140100,466132610,19000,19000,19000,19000,0
|
|
20231108,140000,466132610,19000,19010,19010,19000,19
|
|
20231108,135900,465771600,19020,19020,19020,19020,7
|
|
20231108,135800,465638460,19020,19020,19020,19020,0
|
|
20231108,135700,465638460,19020,19020,19020,19020,1
|
|
20231108,135600,465619440,19000,19000,19000,19000,210
|
|
20231108,135500,461629440,19000,19000,19000,19000,73
|
|
20231108,135400,460242440,19000,18990,19000,18990,156
|
|
20231108,135300,457279940,18990,18990,18990,18990,18
|
|
20231108,135200,456938120,19000,19000,19000,19000,9
|
|
20231108,135100,456767120,19000,19000,19000,19000,125
|
|
20231108,135000,454392120,19000,19010,19010,19000,19
|
|
20231108,134900,454031100,19010,19010,19010,19010,4
|
|
20231108,134800,453955060,19010,19010,19010,19010,2
|
|
20231108,134700,453917040,19000,19020,19020,19000,99
|
|
20231108,134600,452034420,19020,19020,19020,19020,0
|
|
20231108,134500,452034420,19020,19020,19020,19020,7
|
|
20231108,134400,451901280,19040,19040,19040,19040,0
|
|
20231108,134300,451901280,19040,19040,19040,19040,0
|
|
20231108,134200,451901280,19040,19010,19040,19010,292
|
|
20231108,134100,446350150,19030,19030,19030,19030,0
|
|
20231108,134000,446350150,19030,19030,19030,19030,8
|
|
20231108,133900,446197910,19030,19030,19030,19030,7
|
|
20231108,133800,446064700,19010,19010,19010,19010,155
|
|
20231108,133700,443118150,19010,19010,19010,19010,1
|
|
20231108,133600,443099140,19010,19010,19010,19010,6
|
|
20231108,133500,442985080,19020,19020,19020,19020,80
|
|
20231108,133400,441463480,19020,19030,19030,19020,61
|
|
20231108,133300,440303250,19030,19030,19030,19030,1
|
|
20231108,133200,440284220,19040,19020,19040,19020,177
|
|
20231108,133100,436917560,19020,19020,19020,19020,0
|
|
20231108,133000,436917560,19020,19020,19020,19020,1
|
|
20231108,132900,436898540,19030,19030,19030,19030,6
|
|
20231108,132800,436784360,19030,19030,19030,19030,1
|
|
20231108,132700,436765330,18990,18990,18990,18990,299
|
|
20231108,132600,431087320,19010,19010,19010,19010,7
|
|
20231108,132500,430954250,19020,19020,19020,19020,1
|
|
20231108,132400,430935230,19030,19040,19040,19030,2
|
|
20231108,132300,430897160,19050,19050,19050,19050,2
|
|
20231108,132200,430859060,19000,18990,19000,18990,439
|
|
20231108,132100,422522030,18990,19000,19000,18990,97
|
|
20231108,132000,420679990,18990,19000,19000,18990,2
|
|
20231108,131900,420642000,19000,19000,19000,19000,6
|
|
20231108,131800,420528000,19000,18990,19000,18990,151
|
|
20231108,131700,417660500,19000,19000,19000,19000,1
|
|
20231108,131600,417641500,18990,19000,19000,18990,29
|
|
20231108,131500,417090720,19000,19000,19000,19000,198
|
|
20231108,131400,413328720,19030,19030,19030,19030,0
|
|
20231108,131300,413328720,19030,19030,19030,19030,7
|
|
20231108,131200,413195510,19040,19040,19040,19040,0
|
|
20231108,131100,413195510,19040,19000,19040,19000,41
|
|
20231108,131000,412416470,19000,19000,19000,19000,15
|
|
20231108,130900,412131470,19000,18990,19000,18990,156
|
|
20231108,130800,409168970,19000,19000,19000,19000,3
|
|
20231108,130700,409111970,19000,19000,19000,19000,0
|
|
20231108,130600,409111970,19000,18990,19000,18990,182
|
|
20231108,130500,405655470,19000,19000,19000,19000,70
|
|
20231108,130400,404325470,19000,19000,19000,19000,66
|
|
20231108,130300,403071470,19000,19000,19000,19000,177
|
|
20231108,130200,399708470,19010,19010,19010,19010,169
|
|
20231108,130100,396495780,19010,19010,19010,19010,10
|
|
20231108,130000,396305680,19010,19010,19010,19000,174
|
|
20231108,125900,392999450,19010,19000,19010,19000,19
|
|
20231108,125800,392638270,19010,19010,19010,19010,19
|
|
20231108,125700,392277080,19010,19000,19010,19000,159
|
|
20231108,125600,389255990,19010,19000,19010,19000,17
|
|
20231108,125500,388932830,19010,19000,19010,19000,54
|
|
20231108,125400,387906640,19010,19000,19010,19000,152
|
|
20231108,125300,385018620,19010,19010,19010,19010,6
|
|
20231108,125200,384904560,19000,19000,19000,19000,0
|
|
20231108,125100,384904560,19000,19000,19010,19000,153
|
|
20231108,125000,381997550,19010,19010,19010,19010,5
|
|
20231108,124900,381902500,19010,19010,19010,19010,1
|
|
20231108,124800,381883490,19000,19000,19000,19000,161
|
|
20231108,124700,378824490,19000,19010,19010,19000,2
|
|
20231108,124600,378786480,19010,19010,19010,19010,27
|
|
20231108,124500,378273210,19020,19020,19020,19020,0
|
|
20231108,124400,378273210,19020,19000,19020,19000,2
|
|
20231108,124300,378235190,19020,19000,19020,19000,6
|
|
20231108,124200,378121090,19030,19030,19030,19030,1
|
|
20231108,124100,378102060,19000,19000,19000,19000,0
|
|
20231108,124000,378102060,19000,19040,19040,19000,7
|
|
20231108,123900,377968820,19040,19000,19040,19000,3
|
|
20231108,123800,377911740,19060,19060,19060,19060,0
|
|
20231108,123700,377911740,19060,19060,19060,19060,1
|
|
20231108,123600,377892680,19060,19000,19060,19000,6
|
|
20231108,123500,377778380,19000,19000,19000,19000,1
|
|
20231108,123400,377759380,19070,19000,19070,19000,315
|
|
20231108,123300,371774310,19000,19000,19000,18990,621
|
|
20231108,123200,359977190,19000,19020,19020,19000,2
|
|
20231108,123100,359939170,19000,19000,19000,19000,1
|
|
20231108,123000,359920170,19020,19010,19020,19010,14
|
|
20231108,122900,359653970,19010,19010,19010,19010,0
|
|
20231108,122800,359653970,19010,19010,19010,19010,1
|
|
20231108,122700,359634960,19030,19040,19040,19010,8
|
|
20231108,122600,359482680,19010,19010,19010,19010,0
|
|
20231108,122500,359482680,19010,19040,19040,19010,3
|
|
20231108,122400,359425590,19050,19050,19050,19050,0
|
|
20231108,122300,359425590,19050,19010,19050,19010,7
|
|
20231108,122200,359292280,19050,19010,19050,19010,61
|
|
20231108,122100,358132630,19010,19000,19010,19000,578
|
|
20231108,122000,347146350,19010,19010,19010,19010,7
|
|
20231108,121900,347013280,19000,19000,19000,19000,1
|
|
20231108,121800,346994280,19010,19010,19010,19010,63
|
|
20231108,121700,345796650,19020,19020,19020,19020,6
|
|
20231108,121600,345682530,19010,19010,19010,19010,1
|
|
20231108,121500,345663520,19020,19010,19020,19010,152
|
|
20231108,121400,342773990,19020,19020,19020,19020,0
|
|
20231108,121300,342773990,19020,19020,19020,19010,8
|
|
20231108,121200,342621840,19020,19010,19020,19010,203
|
|
20231108,121100,338762280,19010,19020,19020,19010,2
|
|
20231108,121000,338724250,19020,19020,19020,19020,8
|
|
20231108,120900,338572090,19010,19020,19020,19010,7
|
|
20231108,120800,338438960,19030,19030,19030,19030,1
|
|
20231108,120700,338419930,19020,19030,19030,19020,7
|
|
20231108,120600,338286730,19020,19020,19020,19020,326
|
|
20231108,120500,332086210,19030,19020,19030,19020,2
|
|
20231108,120400,332048160,19030,19030,19030,19030,0
|
|
20231108,120300,332048160,19030,19030,19030,19020,7
|
|
20231108,120200,331914960,19020,19020,19020,19020,1
|
|
20231108,120100,331895940,19050,19050,19050,19050,0
|
|
20231108,120000,331895940,19050,19060,19060,19050,8
|
|
20231108,115900,331743470,19020,19010,19020,19010,144
|
|
20231108,115800,329004600,19020,19010,19020,19010,125
|
|
20231108,115700,326627110,19020,19020,19020,19020,161
|
|
20231108,115600,323564890,19030,19040,19040,19030,32
|
|
20231108,115500,322955910,19030,19030,19040,19030,19
|
|
20231108,115400,322594240,19040,19040,19040,19040,7
|
|
20231108,115300,322460960,19050,19020,19050,19020,2
|
|
20231108,115200,322422890,19020,19020,19020,19020,1
|
|
20231108,115100,322403870,19010,19060,19060,19010,2
|
|
20231108,115000,322365800,19020,19020,19020,19010,615
|
|
20231108,114900,310668510,19020,19020,19020,19020,1
|
|
20231108,114800,310649490,19020,19020,19020,19020,6
|
|
20231108,114700,310535370,19010,19030,19030,19010,8
|
|
20231108,114600,310383150,19010,19030,19030,19010,2
|
|
20231108,114500,310345110,19030,19030,19030,19030,100
|
|
20231108,114400,308442110,19040,19040,19040,19040,5
|
|
20231108,114300,308346910,19040,19010,19040,19010,2
|
|
20231108,114200,308308860,19010,19010,19010,19010,1
|
|
20231108,114100,308289850,19050,19050,19050,19050,2
|
|
20231108,114000,308251750,19050,19010,19050,19010,157
|
|
20231108,113900,305266900,19010,19050,19050,19010,3
|
|
20231108,113800,305209830,19060,19060,19060,19060,0
|
|
20231108,113700,305209830,19060,19060,19060,19060,4
|
|
20231108,113600,305133590,19060,19060,19060,19060,1
|
|
20231108,113500,305114530,19020,19020,19020,19020,53
|
|
20231108,113400,304106470,19020,19030,19030,19020,9
|
|
20231108,113300,303935210,19050,19050,19050,19050,0
|
|
20231108,113200,303935210,19050,19050,19050,19050,0
|
|
20231108,113100,303935210,19050,19050,19050,19020,8
|
|
20231108,113000,303782840,19020,19020,19020,19020,1
|
|
20231108,112900,303763820,19030,19060,19060,19030,28
|
|
20231108,112800,303230920,19070,19070,19070,19070,0
|
|
20231108,112700,303230920,19070,19070,19070,19030,10
|
|
20231108,112600,303040300,19020,19020,19020,19020,0
|
|
20231108,112500,303040300,19020,19020,19020,19020,295
|
|
20231108,112400,297429400,19030,19030,19030,19030,6
|
|
20231108,112300,297315220,19030,19030,19030,19030,8
|
|
20231108,112200,297162980,19050,19050,19050,19050,1
|
|
20231108,112100,297143930,19060,19060,19060,19060,6
|
|
20231108,112000,297029570,19020,19020,19020,19020,178
|
|
20231108,111900,293644010,19010,19020,19020,19010,16
|
|
20231108,111800,293339700,19020,19020,19020,19020,1
|
|
20231108,111700,293320680,19030,19040,19040,19030,109
|
|
20231108,111600,291246400,19030,19030,19030,19030,1
|
|
20231108,111500,291227370,19030,19040,19040,19030,2
|
|
20231108,111400,291189300,19050,19020,19050,19020,116
|
|
20231108,111300,288982740,19020,19020,19020,19020,86
|
|
20231108,111200,287347020,19030,19030,19030,19030,1
|
|
20231108,111100,287327990,19000,19050,19050,19000,8
|
|
20231108,111000,287175690,19000,19000,19000,19000,7
|
|
20231108,110900,287042690,18990,18990,18990,18980,545
|
|
20231108,110800,276694140,19000,19000,19000,19000,6
|
|
20231108,110700,276580140,18990,18990,19000,18990,51
|
|
20231108,110600,275611640,19000,19000,19000,19000,0
|
|
20231108,110500,275611640,19000,19000,19000,19000,1
|
|
20231108,110400,275592640,19000,18990,19000,18990,6
|
|
20231108,110300,275478650,19000,19010,19010,19000,259
|
|
20231108,110200,270555570,19020,19020,19020,19020,11
|
|
20231108,110100,270346350,19020,19020,19020,19020,6
|
|
20231108,110000,270232230,19030,19010,19030,19010,4
|
|
20231108,105900,270156150,19040,19040,19040,19040,0
|
|
20231108,105800,270156150,19040,19040,19040,19040,6
|
|
20231108,105700,270041910,19040,19040,19040,19040,1
|
|
20231108,105600,270022870,19040,19040,19040,19040,0
|
|
20231108,105500,270022870,19040,19040,19040,19040,1
|
|
20231108,105400,270003830,19030,19010,19030,19000,61
|
|
20231108,105300,268844530,19010,19010,19010,19010,330
|
|
20231108,105200,262571230,18990,18990,18990,18990,50
|
|
20231108,105100,261621730,18990,19020,19020,18990,7
|
|
20231108,105000,261488680,19030,19000,19030,18990,61
|
|
20231108,104900,260330070,19060,19060,19060,19060,10
|
|
20231108,104800,260139470,19070,19080,19080,19070,7
|
|
20231108,104700,260005970,19090,19100,19100,19090,4
|
|
20231108,104600,259929580,19100,19100,19100,19100,3
|
|
20231108,104500,259872280,19100,18990,19100,18990,52
|
|
20231108,104400,258884580,18990,18990,18990,18990,50
|
|
20231108,104300,257935080,18990,19000,19000,18990,26
|
|
20231108,104200,257441330,18990,18980,19000,18980,1861
|
|
20231108,104100,222100840,18990,18990,18990,18990,7
|
|
20231108,104000,221967910,18990,18990,18990,18990,61
|
|
20231108,103900,220809520,18990,18990,18990,18990,0
|
|
20231108,103800,220809520,18990,18990,18990,18990,5
|
|
20231108,103700,220714570,18990,18990,18990,18990,2
|
|
20231108,103600,220676590,18990,19000,19000,18990,242
|
|
20231108,103500,216080480,19000,19000,19000,19000,6
|
|
20231108,103400,215966480,19000,19000,19000,19000,0
|
|
20231108,103300,215966480,19000,19000,19000,19000,1
|
|
20231108,103200,215947480,19000,19000,19000,19000,0
|
|
20231108,103100,215947480,19000,18990,19000,18990,53
|
|
20231108,103000,214940930,19000,19000,19000,19000,11
|
|
20231108,102900,214731930,19000,19000,19000,19000,0
|
|
20231108,102800,214731930,19000,19000,19000,19000,8
|
|
20231108,102700,214579930,19000,19000,19000,19000,0
|
|
20231108,102600,214579930,19000,18990,19000,18990,51
|
|
20231108,102500,213611430,18990,19000,19000,18990,25
|
|
20231108,102400,213136530,19000,19000,19000,19000,0
|
|
20231108,102300,213136530,19000,19000,19000,19000,1
|
|
20231108,102200,213117530,19000,19030,19030,19000,263
|
|
20231108,102100,208118340,19030,19030,19030,19030,101
|
|
20231108,102000,206196310,19030,19030,19030,19030,2
|
|
20231108,101900,206158250,19030,19030,19030,19030,16
|
|
20231108,101800,205853770,19030,19030,19030,19030,5
|
|
20231108,101700,205758620,19030,19030,19030,19030,21
|
|
20231108,101600,205358990,19040,19040,19040,19040,9
|
|
20231108,101500,205187630,19030,19030,19030,19030,181
|
|
20231108,101400,201743200,19030,19030,19030,19030,101
|
|
20231108,101300,199821170,19030,19030,19030,19030,0
|
|
20231108,101200,199821170,19030,19030,19030,19030,6
|
|
20231108,101100,199706990,19030,19030,19030,19030,301
|
|
20231108,101000,193978960,19040,19040,19040,19040,0
|
|
20231108,100900,193978960,19040,19040,19040,19040,1
|
|
20231108,100800,193959920,19050,19050,19050,19050,5
|
|
20231108,100700,193864670,19070,19070,19070,19070,0
|
|
20231108,100600,193864670,19070,19090,19090,19070,2
|
|
20231108,100500,193826510,19100,19140,19150,19100,510
|
|
20231108,100400,184071310,19140,19030,19140,19030,106
|
|
20231108,100300,182048840,18990,18990,18990,18990,50
|
|
20231108,100200,181099340,18990,18990,18990,18990,372
|
|
20231108,100100,174035060,18990,19040,19040,18990,1380
|
|
20231108,100000,147788380,19070,19070,19070,19070,1
|
|
20231108,095900,147769310,19040,19030,19040,19030,379
|
|
20231108,095800,140553920,19040,19070,19070,19040,489
|
|
20231108,095700,131237860,19080,19090,19090,19080,135
|
|
20231108,095600,128662050,19090,19090,19090,19090,0
|
|
20231108,095500,128662050,19090,19090,19090,19090,1
|
|
20231108,095400,128642960,19090,19090,19090,19090,49
|
|
20231108,095300,127707550,19090,19090,19090,19090,67
|
|
20231108,095200,126428520,19110,19090,19110,19090,51
|
|
20231108,095100,125454910,19090,19090,19090,19090,125
|
|
20231108,095000,123068660,19090,19120,19120,19090,821
|
|
20231108,094900,107389250,19120,19110,19120,19110,118
|
|
20231108,094800,105134170,19110,19110,19110,19110,101
|
|
20231108,094700,103204060,19100,19100,19100,19100,50
|
|
20231108,094600,102249060,19100,19100,19110,19100,408
|
|
20231108,094500,94452690,19100,19130,19130,19100,156
|
|
20231108,094400,91471160,19130,19130,19130,19130,0
|
|
20231108,094300,91471160,19130,19130,19130,19130,0
|
|
20231108,094200,91471160,19130,19130,19130,19130,336
|
|
20231108,094100,85043480,19130,19130,19130,19130,2
|
|
20231108,094000,85005220,19130,19130,19130,19130,330
|
|
20231108,093900,78692320,19140,19140,19140,19140,0
|
|
20231108,093800,78692320,19140,19140,19140,19140,1
|
|
20231108,093700,78673180,19130,19140,19140,19130,24
|
|
20231108,093600,78214020,19140,19170,19170,19140,1050
|
|
20231108,093500,58116330,19180,19180,19180,19180,0
|
|
20231108,093400,58116330,19180,19180,19180,19180,0
|
|
20231108,093300,58116330,19180,19180,19180,19180,0
|
|
20231108,093200,58116330,19180,19180,19180,19180,0
|
|
20231108,093100,58116330,19180,19180,19180,19180,1
|
|
20231108,093000,58097150,19160,19140,19160,19130,55
|
|
20231108,092900,57044760,19130,19130,19130,19130,50
|
|
20231108,092800,56088260,19130,19130,19130,19130,70
|
|
20231108,092700,54749160,19130,19130,19130,19130,187
|
|
20231108,092600,51171850,19130,19130,19130,19130,109
|
|
20231108,092500,49086680,19170,19170,19170,19170,0
|
|
20231108,092400,49086680,19170,19170,19170,19170,0
|
|
20231108,092300,49086680,19170,19170,19170,19170,0
|
|
20231108,092200,49086680,19170,19170,19170,19170,438
|
|
20231108,092100,40690220,19180,19180,19180,19180,0
|
|
20231108,092000,40690220,19180,19190,19190,19180,265
|
|
20231108,091900,35605900,19200,19200,19200,19200,0
|
|
20231108,091800,35605900,19200,19200,19200,19200,0
|
|
20231108,091700,35605900,19200,19200,19200,19200,64
|
|
20231108,091600,34377100,19210,19210,19210,19210,0
|
|
20231108,091500,34377100,19210,19210,19210,19210,12
|
|
20231108,091400,34146580,19220,19220,19220,19220,55
|
|
20231108,091300,33089480,19220,19230,19230,19220,55
|
|
20231108,091200,32031860,19230,19250,19250,19230,23
|
|
20231108,091100,31589250,19240,19220,19240,19220,26
|
|
20231108,091000,31089190,19210,19230,19230,19210,157
|
|
20231108,090900,28071600,19230,19260,19260,19230,85
|
|
20231108,090800,26435100,19300,19300,19300,19300,0
|
|
20231108,090700,26435100,19300,19300,19300,19300,1
|
|
20231108,090600,26415800,19210,19310,19310,19210,14
|
|
20231108,090500,26146360,19180,19180,19180,19180,0
|
|
20231108,090400,26146360,19180,19380,19380,19180,122
|
|
20231108,090300,23796400,19390,19390,19400,19380,104
|
|
20231108,090200,21779380,19390,19340,19400,19140,110
|
|
20231108,090100,19648380,19150,19140,19150,19140,80
|
|
20231108,090000,18116410,19090,19090,19090,19090,949
|