613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,201000,313802820,19160,19160,19160,19160,165
|
|
20231116,200900,313802820,19160,19160,19160,19160,0
|
|
20231116,200800,313802820,19160,19160,19160,19160,0
|
|
20231116,200700,313802820,19160,19160,19160,19160,0
|
|
20231116,200600,313802820,19160,19160,19160,19160,0
|
|
20231116,200500,313802820,19160,19160,19160,19160,0
|
|
20231116,200400,313802820,19160,19160,19160,19160,0
|
|
20231116,200300,313802820,19160,19160,19160,19160,0
|
|
20231116,200200,313802820,19160,19160,19160,19160,0
|
|
20231116,200100,313802820,19160,19160,19160,19160,0
|
|
20231116,200000,313802820,19160,19160,19160,19160,0
|
|
20231116,195900,313802820,19160,19160,19160,19160,0
|
|
20231116,195800,313802820,19160,19160,19160,19160,0
|
|
20231116,195700,313802820,19160,19160,19160,19160,0
|
|
20231116,195600,313802820,19160,19160,19160,19160,0
|
|
20231116,195500,313802820,19160,19160,19160,19160,0
|
|
20231116,195400,313802820,19160,19160,19160,19160,0
|
|
20231116,195300,313802820,19160,19160,19160,19160,0
|
|
20231116,195200,313802820,19160,19160,19160,19160,0
|
|
20231116,195100,313802820,19160,19160,19160,19160,0
|
|
20231116,195000,313802820,19160,19160,19160,19160,0
|
|
20231116,194900,313802820,19160,19160,19160,19160,0
|
|
20231116,194800,313802820,19160,19160,19160,19160,0
|
|
20231116,194700,313802820,19160,19160,19160,19160,0
|
|
20231116,194600,313802820,19160,19160,19160,19160,0
|
|
20231116,194500,313802820,19160,19160,19160,19160,0
|
|
20231116,194400,313802820,19160,19160,19160,19160,0
|
|
20231116,194300,313802820,19160,19160,19160,19160,0
|
|
20231116,194200,313802820,19160,19160,19160,19160,0
|
|
20231116,194100,313802820,19160,19160,19160,19160,0
|
|
20231116,194000,313802820,19160,19160,19160,19160,165
|
|
20231116,193900,313802820,19160,19160,19160,19160,0
|
|
20231116,193800,313802820,19160,19160,19160,19160,0
|
|
20231116,193700,313802820,19160,19160,19160,19160,0
|
|
20231116,193600,313802820,19160,19160,19160,19160,0
|
|
20231116,193500,313802820,19160,19160,19160,19160,0
|
|
20231116,193400,313802820,19160,19160,19160,19160,0
|
|
20231116,193300,313802820,19160,19160,19160,19160,0
|
|
20231116,193200,313802820,19160,19160,19160,19160,0
|
|
20231116,193100,313802820,19160,19160,19160,19160,0
|
|
20231116,193000,313802820,19160,19160,19160,19160,0
|
|
20231116,192900,313802820,19160,19160,19160,19160,0
|
|
20231116,192800,313802820,19160,19160,19160,19160,0
|
|
20231116,192700,313802820,19160,19160,19160,19160,0
|
|
20231116,192600,313802820,19160,19160,19160,19160,0
|
|
20231116,192500,313802820,19160,19160,19160,19160,0
|
|
20231116,192400,313802820,19160,19160,19160,19160,0
|
|
20231116,192300,313802820,19160,19160,19160,19160,0
|
|
20231116,192200,313802820,19160,19160,19160,19160,0
|
|
20231116,192100,313802820,19160,19160,19160,19160,0
|
|
20231116,192000,313802820,19160,19160,19160,19160,0
|
|
20231116,191900,313802820,19160,19160,19160,19160,0
|
|
20231116,191800,313802820,19160,19160,19160,19160,0
|
|
20231116,191700,313802820,19160,19160,19160,19160,0
|
|
20231116,191600,313802820,19160,19160,19160,19160,0
|
|
20231116,191500,313802820,19160,19160,19160,19160,0
|
|
20231116,191400,313802820,19160,19160,19160,19160,0
|
|
20231116,191300,313802820,19160,19160,19160,19160,0
|
|
20231116,191200,313802820,19160,19160,19160,19160,0
|
|
20231116,191100,313802820,19160,19160,19160,19160,0
|
|
20231116,191000,313802820,19160,19160,19160,19160,165
|
|
20231116,190900,313802820,19160,19160,19160,19160,0
|
|
20231116,190800,313802820,19160,19160,19160,19160,0
|
|
20231116,190700,313802820,19160,19160,19160,19160,0
|
|
20231116,190600,313802820,19160,19160,19160,19160,0
|
|
20231116,190500,313802820,19160,19160,19160,19160,0
|
|
20231116,190400,313802820,19160,19160,19160,19160,0
|
|
20231116,190300,313802820,19160,19160,19160,19160,0
|
|
20231116,190200,313802820,19160,19160,19160,19160,0
|
|
20231116,190100,313802820,19160,19160,19160,19160,0
|
|
20231116,190000,313802820,19160,19160,19160,19160,0
|
|
20231116,185900,313802820,19160,19160,19160,19160,0
|
|
20231116,185800,313802820,19160,19160,19160,19160,0
|
|
20231116,185700,313802820,19160,19160,19160,19160,0
|
|
20231116,185600,313802820,19160,19160,19160,19160,0
|
|
20231116,185500,313802820,19160,19160,19160,19160,0
|
|
20231116,185400,313802820,19160,19160,19160,19160,0
|
|
20231116,185300,313802820,19160,19160,19160,19160,0
|
|
20231116,185200,313802820,19160,19160,19160,19160,0
|
|
20231116,185100,313802820,19160,19160,19160,19160,0
|
|
20231116,185000,313802820,19160,19160,19160,19160,0
|
|
20231116,184900,313802820,19160,19160,19160,19160,0
|
|
20231116,184800,313802820,19160,19160,19160,19160,0
|
|
20231116,184700,313802820,19160,19160,19160,19160,0
|
|
20231116,184600,313802820,19160,19160,19160,19160,0
|
|
20231116,184500,313802820,19160,19160,19160,19160,0
|
|
20231116,184400,313802820,19160,19160,19160,19160,0
|
|
20231116,184300,313802820,19160,19160,19160,19160,0
|
|
20231116,184200,313802820,19160,19160,19160,19160,0
|
|
20231116,184100,313802820,19160,19160,19160,19160,0
|
|
20231116,184000,313802820,19160,19160,19160,19160,165
|
|
20231116,183900,313802820,19160,19160,19160,19160,0
|
|
20231116,183800,313802820,19160,19160,19160,19160,0
|
|
20231116,183700,313802820,19160,19160,19160,19160,0
|
|
20231116,183600,313802820,19160,19160,19160,19160,0
|
|
20231116,183500,313802820,19160,19160,19160,19160,0
|
|
20231116,183400,313802820,19160,19160,19160,19160,0
|
|
20231116,183300,313802820,19160,19160,19160,19160,0
|
|
20231116,183200,313802820,19160,19160,19160,19160,0
|
|
20231116,183100,313802820,19160,19160,19160,19160,0
|
|
20231116,183000,313802820,19160,19160,19160,19160,0
|
|
20231116,182900,313802820,19160,19160,19160,19160,0
|
|
20231116,182800,313802820,19160,19160,19160,19160,0
|
|
20231116,182700,313802820,19160,19160,19160,19160,0
|
|
20231116,182600,313802820,19160,19160,19160,19160,0
|
|
20231116,182500,313802820,19160,19160,19160,19160,0
|
|
20231116,182400,313802820,19160,19160,19160,19160,0
|
|
20231116,182300,313802820,19160,19160,19160,19160,0
|
|
20231116,182200,313802820,19160,19160,19160,19160,0
|
|
20231116,182100,313802820,19160,19160,19160,19160,0
|
|
20231116,182000,313802820,19160,19160,19160,19160,0
|
|
20231116,181900,313802820,19160,19160,19160,19160,0
|
|
20231116,181800,313802820,19160,19160,19160,19160,0
|
|
20231116,181700,313802820,19160,19160,19160,19160,0
|
|
20231116,181600,313802820,19160,19160,19160,19160,0
|
|
20231116,181500,313802820,19160,19160,19160,19160,0
|
|
20231116,181400,313802820,19160,19160,19160,19160,0
|
|
20231116,181300,313802820,19160,19160,19160,19160,0
|
|
20231116,181200,313802820,19160,19160,19160,19160,0
|
|
20231116,181100,313802820,19160,19160,19160,19160,0
|
|
20231116,181000,313802820,19160,19160,19160,19160,165
|
|
20231116,180900,313802820,19160,19160,19160,19160,0
|
|
20231116,180800,313802820,19160,19160,19160,19160,0
|
|
20231116,180700,313802820,19160,19160,19160,19160,0
|
|
20231116,180600,313802820,19160,19160,19160,19160,0
|
|
20231116,180500,313802820,19160,19160,19160,19160,0
|
|
20231116,180400,313802820,19160,19160,19160,19160,0
|
|
20231116,180300,313802820,19160,19160,19160,19160,0
|
|
20231116,180200,313802820,19160,19160,19160,19160,0
|
|
20231116,180100,313802820,19160,19160,19160,19160,0
|
|
20231116,180000,313802820,19160,19160,19160,19160,0
|
|
20231116,175900,313802820,19160,19160,19160,19160,0
|
|
20231116,175800,313802820,19160,19160,19160,19160,0
|
|
20231116,175700,313802820,19160,19160,19160,19160,0
|
|
20231116,175600,313802820,19160,19160,19160,19160,0
|
|
20231116,175500,313802820,19160,19160,19160,19160,0
|
|
20231116,175400,313802820,19160,19160,19160,19160,0
|
|
20231116,175300,313802820,19160,19160,19160,19160,0
|
|
20231116,175200,313802820,19160,19160,19160,19160,0
|
|
20231116,175100,313802820,19160,19160,19160,19160,0
|
|
20231116,175000,313802820,19160,19160,19160,19160,0
|
|
20231116,174900,313802820,19160,19160,19160,19160,0
|
|
20231116,174800,313802820,19160,19160,19160,19160,0
|
|
20231116,174700,313802820,19160,19160,19160,19160,0
|
|
20231116,174600,313802820,19160,19160,19160,19160,0
|
|
20231116,174500,313802820,19160,19160,19160,19160,0
|
|
20231116,174400,313802820,19160,19160,19160,19160,0
|
|
20231116,174300,313802820,19160,19160,19160,19160,0
|
|
20231116,174200,313802820,19160,19160,19160,19160,0
|
|
20231116,174100,313802820,19160,19160,19160,19160,0
|
|
20231116,174000,313802820,19160,19160,19160,19160,165
|
|
20231116,173900,313802820,19160,19160,19160,19160,0
|
|
20231116,173800,313802820,19160,19160,19160,19160,0
|
|
20231116,173700,313802820,19160,19160,19160,19160,0
|
|
20231116,173600,313802820,19160,19160,19160,19160,0
|
|
20231116,173500,313802820,19160,19160,19160,19160,0
|
|
20231116,173400,313802820,19160,19160,19160,19160,0
|
|
20231116,173300,313802820,19160,19160,19160,19160,0
|
|
20231116,173200,313802820,19160,19160,19160,19160,0
|
|
20231116,173100,313802820,19160,19160,19160,19160,0
|
|
20231116,173000,313802820,19160,19160,19160,19160,0
|
|
20231116,172900,313802820,19160,19160,19160,19160,0
|
|
20231116,172800,313802820,19160,19160,19160,19160,0
|
|
20231116,172700,313802820,19160,19160,19160,19160,0
|
|
20231116,172600,313802820,19160,19160,19160,19160,0
|
|
20231116,172500,313802820,19160,19160,19160,19160,0
|
|
20231116,172400,313802820,19160,19160,19160,19160,0
|
|
20231116,172300,313802820,19160,19160,19160,19160,0
|
|
20231116,172200,313802820,19160,19160,19160,19160,0
|
|
20231116,172100,313802820,19160,19160,19160,19160,0
|
|
20231116,172000,313802820,19160,19160,19160,19160,0
|
|
20231116,171900,313802820,19160,19160,19160,19160,0
|
|
20231116,171800,313802820,19160,19160,19160,19160,0
|
|
20231116,171700,313802820,19160,19160,19160,19160,0
|
|
20231116,171600,313802820,19160,19160,19160,19160,0
|
|
20231116,171500,313802820,19160,19160,19160,19160,0
|
|
20231116,171400,313802820,19160,19160,19160,19160,0
|
|
20231116,171300,313802820,19160,19160,19160,19160,0
|
|
20231116,171200,313802820,19160,19160,19160,19160,0
|
|
20231116,171100,313802820,19160,19160,19160,19160,0
|
|
20231116,171000,313802820,19160,19160,19160,19160,165
|
|
20231116,170900,313802820,19160,19160,19160,19160,0
|
|
20231116,170800,313802820,19160,19160,19160,19160,0
|
|
20231116,170700,313802820,19160,19160,19160,19160,0
|
|
20231116,170600,313802820,19160,19160,19160,19160,0
|
|
20231116,170500,313802820,19160,19160,19160,19160,0
|
|
20231116,170400,313802820,19160,19160,19160,19160,0
|
|
20231116,170300,313802820,19160,19160,19160,19160,0
|
|
20231116,170200,313802820,19160,19160,19160,19160,0
|
|
20231116,170100,313802820,19160,19160,19160,19160,0
|
|
20231116,170000,313802820,19160,19160,19160,19160,0
|
|
20231116,165900,313802820,19160,19160,19160,19160,0
|
|
20231116,165800,313802820,19160,19160,19160,19160,0
|
|
20231116,165700,313802820,19160,19160,19160,19160,0
|
|
20231116,165600,313802820,19160,19160,19160,19160,0
|
|
20231116,165500,313802820,19160,19160,19160,19160,0
|
|
20231116,165400,313802820,19160,19160,19160,19160,0
|
|
20231116,165300,313802820,19160,19160,19160,19160,0
|
|
20231116,165200,313802820,19160,19160,19160,19160,0
|
|
20231116,165100,313802820,19160,19160,19160,19160,0
|
|
20231116,165000,313802820,19160,19160,19160,19160,0
|
|
20231116,164900,313802820,19160,19160,19160,19160,0
|
|
20231116,164800,313802820,19160,19160,19160,19160,0
|
|
20231116,164700,313802820,19160,19160,19160,19160,0
|
|
20231116,164600,313802820,19160,19160,19160,19160,0
|
|
20231116,164500,313802820,19160,19160,19160,19160,0
|
|
20231116,164400,313802820,19160,19160,19160,19160,0
|
|
20231116,164300,313802820,19160,19160,19160,19160,0
|
|
20231116,164200,313802820,19160,19160,19160,19160,0
|
|
20231116,164100,313802820,19160,19160,19160,19160,0
|
|
20231116,164000,313802820,19160,19160,19160,19160,165
|
|
20231116,163900,313802820,19160,19160,19160,19160,0
|
|
20231116,163800,313802820,19160,19160,19160,19160,0
|
|
20231116,163700,313802820,19160,19160,19160,19160,0
|
|
20231116,163600,313802820,19160,19160,19160,19160,0
|
|
20231116,163500,313802820,19160,19160,19160,19160,0
|
|
20231116,163400,313802820,19160,19160,19160,19160,0
|
|
20231116,163300,313802820,19160,19160,19160,19160,0
|
|
20231116,163200,313802820,19160,19160,19160,19160,0
|
|
20231116,163100,313802820,19160,19160,19160,19160,0
|
|
20231116,163000,313802820,19160,19160,19160,19160,165
|
|
20231116,162900,310641420,19170,19170,19170,19170,0
|
|
20231116,162800,310641420,19170,19170,19170,19170,0
|
|
20231116,162700,310641420,19170,19170,19170,19170,0
|
|
20231116,162600,310641420,19170,19170,19170,19170,0
|
|
20231116,162500,310641420,19170,19170,19170,19170,0
|
|
20231116,162400,310641420,19170,19170,19170,19170,0
|
|
20231116,162300,310641420,19170,19170,19170,19170,0
|
|
20231116,162200,310641420,19170,19170,19170,19170,0
|
|
20231116,162100,310641420,19170,19170,19170,19170,0
|
|
20231116,162000,310641420,19170,19170,19170,19170,0
|
|
20231116,161900,310641420,19170,19170,19170,19170,0
|
|
20231116,161800,310641420,19170,19170,19170,19170,0
|
|
20231116,161700,310641420,19170,19170,19170,19170,0
|
|
20231116,161600,310641420,19170,19170,19170,19170,0
|
|
20231116,161500,310641420,19170,19170,19170,19170,0
|
|
20231116,161400,310641420,19170,19170,19170,19170,0
|
|
20231116,161300,310641420,19170,19170,19170,19170,1
|
|
20231116,161200,310622250,19180,19180,19180,19180,0
|
|
20231116,161100,310622250,19180,19180,19180,19180,0
|
|
20231116,161000,310622250,19180,19180,19180,19180,0
|
|
20231116,160900,310622250,19180,19180,19180,19180,0
|
|
20231116,160800,310622250,19180,19180,19180,19180,0
|
|
20231116,160700,310622250,19180,19180,19180,19180,0
|
|
20231116,160600,310622250,19180,19180,19180,19180,0
|
|
20231116,160500,310622250,19180,19180,19180,19180,0
|
|
20231116,160400,310622250,19180,19180,19180,19180,0
|
|
20231116,160300,310622250,19180,19180,19180,19180,0
|
|
20231116,160200,310622250,19180,19180,19180,19180,0
|
|
20231116,160100,310622250,19180,19180,19180,19180,0
|
|
20231116,160000,310622250,19180,19180,19180,19180,0
|
|
20231116,155900,310622250,19180,19180,19180,19180,0
|
|
20231116,155800,310622250,19180,19180,19180,19180,0
|
|
20231116,155700,310622250,19180,19180,19180,19180,0
|
|
20231116,155600,310622250,19180,19180,19180,19180,0
|
|
20231116,155500,310622250,19180,19180,19180,19180,0
|
|
20231116,155400,310622250,19180,19180,19180,19180,0
|
|
20231116,155300,310622250,19180,19180,19180,19180,0
|
|
20231116,155200,310622250,19180,19180,19180,19180,0
|
|
20231116,155100,310622250,19180,19180,19180,19180,0
|
|
20231116,155000,310622250,19180,19180,19180,19180,0
|
|
20231116,154900,310622250,19180,19180,19180,19180,0
|
|
20231116,154800,310622250,19180,19180,19180,19180,0
|
|
20231116,154700,310622250,19180,19180,19180,19180,0
|
|
20231116,154600,310622250,19180,19180,19180,19180,0
|
|
20231116,154500,310622250,19180,19180,19180,19180,0
|
|
20231116,154400,310622250,19180,19180,19180,19180,0
|
|
20231116,154300,310622250,19180,19180,19180,19180,3
|
|
20231116,154200,310564710,19180,19180,19180,19180,1
|
|
20231116,154100,310545530,19100,19100,19100,19100,0
|
|
20231116,154000,310545530,19100,19100,19100,19100,0
|
|
20231116,153900,310545530,19100,19100,19100,19100,332
|
|
20231116,153800,304204330,19200,19200,19200,19200,0
|
|
20231116,153700,304204330,19200,19200,19200,19200,0
|
|
20231116,153600,304204330,19200,19200,19200,19200,1813
|
|
20231116,153500,269394730,19190,19190,19190,19190,327
|
|
20231116,153400,263119600,19190,19190,19190,19190,0
|
|
20231116,153300,263119600,19190,19190,19190,19190,0
|
|
20231116,153200,263119600,19190,19190,19190,19190,0
|
|
20231116,153100,263119600,19190,19190,19190,19190,0
|
|
20231116,153000,263119600,19190,19190,19190,19190,0
|
|
20231116,152900,263119600,19190,19190,19190,19190,0
|
|
20231116,152800,263119600,19190,19190,19190,19190,0
|
|
20231116,152700,263119600,19190,19190,19190,19190,10
|
|
20231116,152600,262927700,19200,19200,19200,19200,0
|
|
20231116,152500,262927700,19200,19200,19200,19200,0
|
|
20231116,152400,262927700,19200,19200,19200,19200,0
|
|
20231116,152300,262927700,19200,19200,19200,19200,0
|
|
20231116,152200,262927700,19200,19200,19200,19200,0
|
|
20231116,152100,262927700,19200,19200,19200,19200,0
|
|
20231116,152000,262927700,19200,19200,19200,19200,182
|
|
20231116,151900,259433300,19200,19200,19210,19200,456
|
|
20231116,151800,250677460,19180,19120,19190,19120,354
|
|
20231116,151700,243893050,19110,19110,19110,19100,69
|
|
20231116,151600,242574700,19110,19110,19110,19110,5
|
|
20231116,151500,242479150,19120,19120,19120,19120,0
|
|
20231116,151400,242479150,19120,19120,19120,19120,0
|
|
20231116,151300,242479150,19120,19120,19120,19120,1
|
|
20231116,151200,242460030,19120,19120,19120,19120,0
|
|
20231116,151100,242460030,19120,19120,19120,19120,0
|
|
20231116,151000,242460030,19120,19110,19120,19110,257
|
|
20231116,150900,237546200,19120,19120,19120,19120,0
|
|
20231116,150800,237546200,19120,19120,19120,19120,0
|
|
20231116,150700,237546200,19120,19130,19130,19120,83
|
|
20231116,150600,235959180,19130,19130,19130,19130,0
|
|
20231116,150500,235959180,19130,19130,19130,19130,0
|
|
20231116,150400,235959180,19130,19140,19140,19130,500
|
|
20231116,150300,226393900,19140,19140,19140,19140,0
|
|
20231116,150200,226393900,19140,19140,19140,19140,0
|
|
20231116,150100,226393900,19140,19140,19140,19140,0
|
|
20231116,150000,226393900,19140,19140,19140,19140,4
|
|
20231116,145900,226317340,19140,19140,19140,19140,2
|
|
20231116,145800,226279060,19140,19140,19140,19140,0
|
|
20231116,145700,226279060,19140,19140,19140,19140,0
|
|
20231116,145600,226279060,19140,19140,19140,19140,5
|
|
20231116,145500,226183360,19140,19130,19140,19130,65
|
|
20231116,145400,224939420,19110,19110,19110,19110,0
|
|
20231116,145300,224939420,19110,19120,19120,19110,95
|
|
20231116,145200,223123220,19120,19120,19120,19120,42
|
|
20231116,145100,222320180,19140,19140,19140,19140,17
|
|
20231116,145000,221994800,19140,19150,19150,19140,81
|
|
20231116,144900,220443660,19150,19150,19150,19150,0
|
|
20231116,144800,220443660,19150,19150,19150,19150,0
|
|
20231116,144700,220443660,19150,19150,19150,19150,0
|
|
20231116,144600,220443660,19150,19150,19150,19150,0
|
|
20231116,144500,220443660,19150,19150,19150,19150,0
|
|
20231116,144400,220443660,19150,19150,19150,19150,0
|
|
20231116,144300,220443660,19150,19150,19150,19150,0
|
|
20231116,144200,220443660,19150,19150,19150,19150,28
|
|
20231116,144100,219907460,19150,19150,19150,19150,2
|
|
20231116,144000,219869160,19150,19150,19150,19150,1
|
|
20231116,143900,219850010,19160,19160,19160,19160,0
|
|
20231116,143800,219850010,19160,19160,19160,19160,0
|
|
20231116,143700,219850010,19160,19170,19170,19160,1176
|
|
20231116,143600,197317550,19170,19170,19170,19170,0
|
|
20231116,143500,197317550,19170,19170,19170,19170,100
|
|
20231116,143400,195400550,19180,19180,19180,19180,0
|
|
20231116,143300,195400550,19180,19180,19180,19180,0
|
|
20231116,143200,195400550,19180,19180,19180,19180,0
|
|
20231116,143100,195400550,19180,19180,19180,19180,21
|
|
20231116,143000,194997770,19180,19180,19180,19180,0
|
|
20231116,142900,194997770,19180,19180,19180,19180,30
|
|
20231116,142800,194422370,19200,19200,19200,19200,0
|
|
20231116,142700,194422370,19200,19200,19200,19200,22
|
|
20231116,142600,193999970,19190,19190,19190,19190,0
|
|
20231116,142500,193999970,19190,19190,19190,19190,21
|
|
20231116,142400,193596980,19190,19190,19190,19190,0
|
|
20231116,142300,193596980,19190,19190,19190,19190,0
|
|
20231116,142200,193596980,19190,19190,19190,19190,3
|
|
20231116,142100,193539410,19190,19190,19190,19190,0
|
|
20231116,142000,193539410,19190,19190,19190,19190,1
|
|
20231116,141900,193520220,19190,19190,19190,19190,55
|
|
20231116,141800,192464770,19190,19190,19190,19190,20
|
|
20231116,141700,192080970,19200,19200,19200,19200,1
|
|
20231116,141600,192061770,19190,19190,19190,19190,0
|
|
20231116,141500,192061770,19190,19190,19190,19190,0
|
|
20231116,141400,192061770,19190,19190,19200,19190,809
|
|
20231116,141300,176536190,19170,19170,19170,19170,0
|
|
20231116,141200,176536190,19170,19170,19170,19170,0
|
|
20231116,141100,176536190,19170,19180,19180,19170,2
|
|
20231116,141000,176497840,19180,19180,19180,19180,0
|
|
20231116,140900,176497840,19180,19180,19180,19180,21
|
|
20231116,140800,176095060,19180,19180,19180,19180,3
|
|
20231116,140700,176037520,19180,19180,19180,19180,1
|
|
20231116,140600,176018340,19190,19190,19190,19190,0
|
|
20231116,140500,176018340,19190,19190,19190,19190,0
|
|
20231116,140400,176018340,19190,19190,19190,19190,1
|
|
20231116,140300,175999150,19180,19180,19180,19180,0
|
|
20231116,140200,175999150,19180,19180,19180,19180,0
|
|
20231116,140100,175999150,19180,19170,19180,19170,25
|
|
20231116,140000,175519700,19180,19180,19180,19180,0
|
|
20231116,135900,175519700,19180,19180,19180,19180,5
|
|
20231116,135800,175423800,19190,19190,19190,19190,0
|
|
20231116,135700,175423800,19190,19190,19190,19190,0
|
|
20231116,135600,175423800,19190,19190,19190,19190,0
|
|
20231116,135500,175423800,19190,19190,19190,19190,0
|
|
20231116,135400,175423800,19190,19190,19190,19190,0
|
|
20231116,135300,175423800,19190,19190,19190,19190,0
|
|
20231116,135200,175423800,19190,19190,19190,19190,1
|
|
20231116,135100,175404610,19170,19170,19170,19170,100
|
|
20231116,135000,173487610,19190,19190,19190,19190,0
|
|
20231116,134900,173487610,19190,19190,19190,19190,0
|
|
20231116,134800,173487610,19190,19190,19190,19190,0
|
|
20231116,134700,173487610,19190,19180,19190,19170,77
|
|
20231116,134600,172011280,19190,19190,19190,19190,0
|
|
20231116,134500,172011280,19190,19190,19190,19190,1
|
|
20231116,134400,171992090,19170,19170,19170,19170,0
|
|
20231116,134300,171992090,19170,19170,19170,19170,0
|
|
20231116,134200,171992090,19170,19200,19200,19170,132
|
|
20231116,134100,169461620,19190,19160,19190,19160,626
|
|
20231116,134000,157452160,19170,19170,19170,19170,0
|
|
20231116,133900,157452160,19170,19170,19170,19170,66
|
|
20231116,133800,156186940,19160,19160,19160,19160,40
|
|
20231116,133700,155420540,19160,19160,19160,19160,49
|
|
20231116,133600,154481700,19150,19140,19150,19140,57
|
|
20231116,133500,153390350,19140,19140,19140,19140,0
|
|
20231116,133400,153390350,19140,19140,19140,19140,0
|
|
20231116,133300,153390350,19140,19140,19140,19140,2
|
|
20231116,133200,153352070,19170,19170,19170,19170,0
|
|
20231116,133100,153352070,19170,19170,19170,19170,16
|
|
20231116,133000,153045350,19160,19120,19160,19120,779
|
|
20231116,132900,138146170,19110,19110,19110,19110,60
|
|
20231116,132800,136999570,19110,19110,19110,19110,0
|
|
20231116,132700,136999570,19110,19120,19120,19110,38
|
|
20231116,132600,136273380,19120,19120,19120,19120,0
|
|
20231116,132500,136273380,19120,19120,19120,19120,0
|
|
20231116,132400,136273380,19120,19120,19120,19120,0
|
|
20231116,132300,136273380,19120,19120,19120,19120,0
|
|
20231116,132200,136273380,19120,19120,19120,19120,0
|
|
20231116,132100,136273380,19120,19120,19120,19120,0
|
|
20231116,132000,136273380,19120,19100,19130,19100,507
|
|
20231116,131900,126579520,19090,19090,19090,19090,0
|
|
20231116,131800,126579520,19090,19090,19090,19090,0
|
|
20231116,131700,126579520,19090,19090,19090,19090,8
|
|
20231116,131600,126426800,19090,19090,19090,19090,1
|
|
20231116,131500,126407710,19090,19090,19090,19090,15
|
|
20231116,131400,126121360,19090,19090,19090,19090,0
|
|
20231116,131300,126121360,19090,19090,19090,19090,0
|
|
20231116,131200,126121360,19090,19090,19090,19090,0
|
|
20231116,131100,126121360,19090,19090,19090,19090,0
|
|
20231116,131000,126121360,19090,19090,19090,19090,40
|
|
20231116,130900,125357760,19090,19090,19090,19090,0
|
|
20231116,130800,125357760,19090,19090,19090,19090,0
|
|
20231116,130700,125357760,19090,19090,19090,19090,82
|
|
20231116,130600,123792380,19120,19070,19120,19070,770
|
|
20231116,130500,109093940,19060,19060,19060,19060,0
|
|
20231116,130400,109093940,19060,19060,19060,19060,504
|
|
20231116,130300,99487700,19060,19060,19060,19060,40
|
|
20231116,130200,98725300,19060,19060,19060,19060,5
|
|
20231116,130100,98630000,19060,19060,19060,19060,0
|
|
20231116,130000,98630000,19060,19050,19060,19050,37
|
|
20231116,125900,97925080,19050,19010,19050,19010,129
|
|
20231116,125800,95469330,19000,19000,19000,19000,0
|
|
20231116,125700,95469330,19000,19000,19000,19000,0
|
|
20231116,125600,95469330,19000,19000,19000,19000,0
|
|
20231116,125500,95469330,19000,19000,19000,19000,0
|
|
20231116,125400,95469330,19000,19000,19000,19000,32
|
|
20231116,125300,94861330,18970,18970,18970,18970,0
|
|
20231116,125200,94861330,18970,18970,18970,18970,0
|
|
20231116,125100,94861330,18970,18970,18970,18970,0
|
|
20231116,125000,94861330,18970,18970,18970,18970,0
|
|
20231116,124900,94861330,18970,18970,18970,18970,0
|
|
20231116,124800,94861330,18970,18970,18970,18970,0
|
|
20231116,124700,94861330,18970,18970,18970,18970,0
|
|
20231116,124600,94861330,18970,18970,18970,18970,0
|
|
20231116,124500,94861330,18970,18970,18970,18970,0
|
|
20231116,124400,94861330,18970,18970,18970,18970,0
|
|
20231116,124300,94861330,18970,18970,18970,18970,0
|
|
20231116,124200,94861330,18970,18970,18970,18970,0
|
|
20231116,124100,94861330,18970,18970,18970,18970,100
|
|
20231116,124000,92964330,19000,19000,19000,19000,1
|
|
20231116,123900,92945330,18970,18970,18970,18970,0
|
|
20231116,123800,92945330,18970,18970,18970,18970,0
|
|
20231116,123700,92945330,18970,18970,18970,18970,0
|
|
20231116,123600,92945330,18970,18970,18970,18970,0
|
|
20231116,123500,92945330,18970,18970,18970,18970,24
|
|
20231116,123400,92490050,18950,18950,18950,18950,0
|
|
20231116,123300,92490050,18950,18950,18950,18950,0
|
|
20231116,123200,92490050,18950,18950,18950,18950,0
|
|
20231116,123100,92490050,18950,18950,18950,18950,0
|
|
20231116,123000,92490050,18950,18990,18990,18950,100
|
|
20231116,122900,90593770,18990,18990,18990,18990,18
|
|
20231116,122800,90251950,18990,18990,18990,18990,0
|
|
20231116,122700,90251950,18990,18990,18990,18990,0
|
|
20231116,122600,90251950,18990,18990,18990,18990,0
|
|
20231116,122500,90251950,18990,18990,18990,18990,0
|
|
20231116,122400,90251950,18990,18990,18990,18990,0
|
|
20231116,122300,90251950,18990,18990,18990,18990,0
|
|
20231116,122200,90251950,18990,18990,18990,18990,0
|
|
20231116,122100,90251950,18990,18990,18990,18990,0
|
|
20231116,122000,90251950,18990,18990,18990,18990,2
|
|
20231116,121900,90213970,18990,18990,18990,18990,0
|
|
20231116,121800,90213970,18990,18990,18990,18990,0
|
|
20231116,121700,90213970,18990,18980,18990,18980,13
|
|
20231116,121600,89967120,18980,18980,18980,18980,0
|
|
20231116,121500,89967120,18980,18980,18980,18980,1
|
|
20231116,121400,89948140,18940,18940,18940,18940,0
|
|
20231116,121300,89948140,18940,18940,18940,18940,0
|
|
20231116,121200,89948140,18940,18940,18940,18940,0
|
|
20231116,121100,89948140,18940,18940,18940,18940,0
|
|
20231116,121000,89948140,18940,18940,18940,18940,0
|
|
20231116,120900,89948140,18940,18940,18940,18940,100
|
|
20231116,120800,88054140,18940,18940,18940,18940,0
|
|
20231116,120700,88054140,18940,18950,18950,18940,100
|
|
20231116,120600,86159220,18950,18960,18960,18950,100
|
|
20231116,120500,84263840,19000,18970,19000,18970,100
|
|
20231116,120400,82364530,18970,18970,18970,18970,50
|
|
20231116,120300,81416030,18960,18960,18960,18960,0
|
|
20231116,120200,81416030,18960,18960,18960,18960,0
|
|
20231116,120100,81416030,18960,18960,18960,18960,0
|
|
20231116,120000,81416030,18960,18960,18960,18960,0
|
|
20231116,115900,81416030,18960,18960,18960,18960,4
|
|
20231116,115800,81340190,18960,18960,18960,18960,0
|
|
20231116,115700,81340190,18960,18960,18960,18960,1
|
|
20231116,115600,81321230,18970,18970,18970,18970,0
|
|
20231116,115500,81321230,18970,18970,18970,18970,0
|
|
20231116,115400,81321230,18970,18970,18970,18970,0
|
|
20231116,115300,81321230,18970,18970,18970,18970,25
|
|
20231116,115200,80846980,18970,18970,18970,18970,3
|
|
20231116,115100,80790070,18970,18970,18970,18970,0
|
|
20231116,115000,80790070,18970,18970,18970,18970,103
|
|
20231116,114900,78836160,18970,18970,18970,18970,0
|
|
20231116,114800,78836160,18970,18960,18970,18960,46
|
|
20231116,114700,77963550,18960,18970,18970,18960,72
|
|
20231116,114600,76597840,18970,18970,18970,18970,1
|
|
20231116,114500,76578870,18970,18970,18970,18970,1
|
|
20231116,114400,76559900,18970,18970,18970,18970,1
|
|
20231116,114300,76540930,18970,18970,18970,18970,0
|
|
20231116,114200,76540930,18970,18970,18970,18970,1
|
|
20231116,114100,76521960,18970,18970,18970,18970,1
|
|
20231116,114000,76502990,18970,18970,18970,18970,1
|
|
20231116,113900,76484020,18970,18970,18970,18970,0
|
|
20231116,113800,76484020,18970,18970,18970,18970,1
|
|
20231116,113700,76465050,19000,19000,19000,19000,0
|
|
20231116,113600,76465050,19000,19000,19000,19000,0
|
|
20231116,113500,76465050,19000,19000,19000,19000,0
|
|
20231116,113400,76465050,19000,19000,19000,19000,0
|
|
20231116,113300,76465050,19000,19000,19000,19000,0
|
|
20231116,113200,76465050,19000,19000,19000,19000,0
|
|
20231116,113100,76465050,19000,19000,19000,19000,0
|
|
20231116,113000,76465050,19000,19000,19000,19000,0
|
|
20231116,112900,76465050,19000,19000,19000,19000,0
|
|
20231116,112800,76465050,19000,19000,19000,19000,0
|
|
20231116,112700,76465050,19000,19000,19000,19000,0
|
|
20231116,112600,76465050,19000,19000,19000,19000,0
|
|
20231116,112500,76465050,19000,19000,19000,19000,0
|
|
20231116,112400,76465050,19000,19000,19000,19000,0
|
|
20231116,112300,76465050,19000,19000,19000,19000,0
|
|
20231116,112200,76465050,19000,19000,19000,19000,0
|
|
20231116,112100,76465050,19000,19000,19000,19000,64
|
|
20231116,112000,75249050,18990,18990,18990,18990,43
|
|
20231116,111900,74432480,18990,18990,18990,18990,5
|
|
20231116,111800,74337530,18980,18980,18980,18980,10
|
|
20231116,111700,74147730,18970,18970,18970,18970,2
|
|
20231116,111600,74109790,18990,18990,18990,18990,0
|
|
20231116,111500,74109790,18990,18990,18990,18990,10
|
|
20231116,111400,73919890,18990,18990,18990,18990,0
|
|
20231116,111300,73919890,18990,18990,18990,18990,0
|
|
20231116,111200,73919890,18990,18990,18990,18990,0
|
|
20231116,111100,73919890,18990,18990,18990,18990,0
|
|
20231116,111000,73919890,18990,18990,18990,18990,0
|
|
20231116,110900,73919890,18990,18990,18990,18990,0
|
|
20231116,110800,73919890,18990,18990,18990,18990,0
|
|
20231116,110700,73919890,18990,18990,18990,18990,0
|
|
20231116,110600,73919890,18990,18990,18990,18990,3
|
|
20231116,110500,73862920,18990,18990,18990,18990,0
|
|
20231116,110400,73862920,18990,18990,18990,18990,0
|
|
20231116,110300,73862920,18990,18990,18990,18990,20
|
|
20231116,110200,73483120,18990,18990,18990,18990,0
|
|
20231116,110100,73483120,18990,18990,18990,18990,0
|
|
20231116,110000,73483120,18990,18990,18990,18990,1
|
|
20231116,105900,73464130,18990,18990,18990,18990,0
|
|
20231116,105800,73464130,18990,18990,18990,18990,0
|
|
20231116,105700,73464130,18990,18990,18990,18990,0
|
|
20231116,105600,73464130,18990,18990,18990,18990,2
|
|
20231116,105500,73426150,18990,18990,18990,18990,3
|
|
20231116,105400,73369180,18990,18990,18990,18990,0
|
|
20231116,105300,73369180,18990,18990,18990,18990,1
|
|
20231116,105200,73350190,18960,18960,18960,18960,0
|
|
20231116,105100,73350190,18960,18960,18960,18960,0
|
|
20231116,105000,73350190,18960,18960,18960,18960,0
|
|
20231116,104900,73350190,18960,18960,18960,18960,0
|
|
20231116,104800,73350190,18960,18960,18960,18960,0
|
|
20231116,104700,73350190,18960,18960,18960,18960,0
|
|
20231116,104600,73350190,18960,18960,18960,18960,0
|
|
20231116,104500,73350190,18960,18960,18960,18960,0
|
|
20231116,104400,73350190,18960,18960,18960,18960,0
|
|
20231116,104300,73350190,18960,18960,18960,18960,10
|
|
20231116,104200,73160590,18960,18960,18960,18960,0
|
|
20231116,104100,73160590,18960,18960,18960,18960,0
|
|
20231116,104000,73160590,18960,18960,18960,18960,0
|
|
20231116,103900,73160590,18960,18950,18960,18950,7
|
|
20231116,103800,73027900,18960,18980,18980,18960,188
|
|
20231116,103700,69461110,19010,19010,19010,19010,0
|
|
20231116,103600,69461110,19010,19010,19010,19010,0
|
|
20231116,103500,69461110,19010,19010,19010,19010,5
|
|
20231116,103400,69366060,19020,19020,19020,19020,1
|
|
20231116,103300,69347040,18980,19020,19020,18980,26
|
|
20231116,103200,68853440,19010,19020,19020,19010,12
|
|
20231116,103100,68625210,19030,19040,19060,19030,103
|
|
20231116,103000,66665060,19030,19040,19040,19030,2
|
|
20231116,102900,66626990,19090,19090,19090,19090,0
|
|
20231116,102800,66626990,19090,19080,19090,19080,75
|
|
20231116,102700,65195840,19080,19050,19080,19050,342
|
|
20231116,102600,58675670,19040,19030,19040,19030,41
|
|
20231116,102500,57895260,19020,19020,19020,19020,18
|
|
20231116,102400,57552900,19010,19010,19010,19010,0
|
|
20231116,102300,57552900,19010,19010,19010,19010,0
|
|
20231116,102200,57552900,19010,19020,19020,19010,33
|
|
20231116,102100,56925470,19010,19010,19010,19010,7
|
|
20231116,102000,56792400,19010,19010,19010,19010,4
|
|
20231116,101900,56716360,19020,19000,19020,19000,15
|
|
20231116,101800,56431340,19000,19000,19000,19000,0
|
|
20231116,101700,56431340,19000,18950,19000,18950,488
|
|
20231116,101600,47183690,18950,18950,18950,18940,87
|
|
20231116,101500,45535080,18950,18950,18950,18950,26
|
|
20231116,101400,45042380,18950,18950,18950,18950,1
|
|
20231116,101300,45023430,19000,19000,19000,19000,5
|
|
20231116,101200,44928430,19000,19000,19000,19000,0
|
|
20231116,101100,44928430,19000,19020,19020,19000,30
|
|
20231116,101000,44358290,19030,19030,19030,19030,2
|
|
20231116,100900,44320230,19020,19030,19030,19020,2
|
|
20231116,100800,44282180,19030,19030,19030,19030,3
|
|
20231116,100700,44225090,19020,19000,19020,19000,76
|
|
20231116,100600,42780990,19010,19000,19010,18900,652
|
|
20231116,100500,30395430,19000,19000,19000,19000,5
|
|
20231116,100400,30300430,18900,18900,18900,18900,0
|
|
20231116,100300,30300430,18900,19000,19000,18900,501
|
|
20231116,100200,20828930,18970,18970,18970,18970,0
|
|
20231116,100100,20828930,18970,18970,18970,18970,0
|
|
20231116,100000,20828930,18970,19000,19000,18970,1097
|