654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195100,232279330,12400,12400,12400,12400,337
|
|
20231102,195000,232279330,12400,12400,12400,12400,0
|
|
20231102,194900,232279330,12400,12400,12400,12400,0
|
|
20231102,194800,232279330,12400,12400,12400,12400,0
|
|
20231102,194700,232279330,12400,12400,12400,12400,0
|
|
20231102,194600,232279330,12400,12400,12400,12400,0
|
|
20231102,194500,232279330,12400,12400,12400,12400,0
|
|
20231102,194400,232279330,12400,12400,12400,12400,0
|
|
20231102,194300,232279330,12400,12400,12400,12400,0
|
|
20231102,194200,232279330,12400,12400,12400,12400,0
|
|
20231102,194100,232279330,12400,12400,12400,12400,0
|
|
20231102,194000,232279330,12400,12400,12400,12400,0
|
|
20231102,193900,232279330,12400,12400,12400,12400,0
|
|
20231102,193800,232279330,12400,12400,12400,12400,0
|
|
20231102,193700,232279330,12400,12400,12400,12400,0
|
|
20231102,193600,232279330,12400,12400,12400,12400,0
|
|
20231102,193500,232279330,12400,12400,12400,12400,0
|
|
20231102,193400,232279330,12400,12400,12400,12400,0
|
|
20231102,193300,232279330,12400,12400,12400,12400,0
|
|
20231102,193200,232279330,12400,12400,12400,12400,0
|
|
20231102,193100,232279330,12400,12400,12400,12400,0
|
|
20231102,193000,232279330,12400,12400,12400,12400,0
|
|
20231102,192900,232279330,12400,12400,12400,12400,0
|
|
20231102,192800,232279330,12400,12400,12400,12400,0
|
|
20231102,192700,232279330,12400,12400,12400,12400,0
|
|
20231102,192600,232279330,12400,12400,12400,12400,0
|
|
20231102,192500,232279330,12400,12400,12400,12400,0
|
|
20231102,192400,232279330,12400,12400,12400,12400,0
|
|
20231102,192300,232279330,12400,12400,12400,12400,0
|
|
20231102,192200,232279330,12400,12400,12400,12400,0
|
|
20231102,192100,232279330,12400,12400,12400,12400,337
|
|
20231102,192000,232279330,12400,12400,12400,12400,0
|
|
20231102,191900,232279330,12400,12400,12400,12400,0
|
|
20231102,191800,232279330,12400,12400,12400,12400,0
|
|
20231102,191700,232279330,12400,12400,12400,12400,0
|
|
20231102,191600,232279330,12400,12400,12400,12400,0
|
|
20231102,191500,232279330,12400,12400,12400,12400,0
|
|
20231102,191400,232279330,12400,12400,12400,12400,0
|
|
20231102,191300,232279330,12400,12400,12400,12400,0
|
|
20231102,191200,232279330,12400,12400,12400,12400,0
|
|
20231102,191100,232279330,12400,12400,12400,12400,0
|
|
20231102,191000,232279330,12400,12400,12400,12400,0
|
|
20231102,190900,232279330,12400,12400,12400,12400,0
|
|
20231102,190800,232279330,12400,12400,12400,12400,0
|
|
20231102,190700,232279330,12400,12400,12400,12400,0
|
|
20231102,190600,232279330,12400,12400,12400,12400,0
|
|
20231102,190500,232279330,12400,12400,12400,12400,0
|
|
20231102,190400,232279330,12400,12400,12400,12400,0
|
|
20231102,190300,232279330,12400,12400,12400,12400,0
|
|
20231102,190200,232279330,12400,12400,12400,12400,0
|
|
20231102,190100,232279330,12400,12400,12400,12400,0
|
|
20231102,190000,232279330,12400,12400,12400,12400,0
|
|
20231102,185900,232279330,12400,12400,12400,12400,0
|
|
20231102,185800,232279330,12400,12400,12400,12400,0
|
|
20231102,185700,232279330,12400,12400,12400,12400,0
|
|
20231102,185600,232279330,12400,12400,12400,12400,0
|
|
20231102,185500,232279330,12400,12400,12400,12400,0
|
|
20231102,185400,232279330,12400,12400,12400,12400,0
|
|
20231102,185300,232279330,12400,12400,12400,12400,0
|
|
20231102,185200,232279330,12400,12400,12400,12400,0
|
|
20231102,185100,232279330,12400,12400,12400,12400,337
|
|
20231102,185000,232279330,12400,12400,12400,12400,0
|
|
20231102,184900,232279330,12400,12400,12400,12400,0
|
|
20231102,184800,232279330,12400,12400,12400,12400,0
|
|
20231102,184700,232279330,12400,12400,12400,12400,0
|
|
20231102,184600,232279330,12400,12400,12400,12400,0
|
|
20231102,184500,232279330,12400,12400,12400,12400,0
|
|
20231102,184400,232279330,12400,12400,12400,12400,0
|
|
20231102,184300,232279330,12400,12400,12400,12400,0
|
|
20231102,184200,232279330,12400,12400,12400,12400,0
|
|
20231102,184100,232279330,12400,12400,12400,12400,0
|
|
20231102,184000,232279330,12400,12400,12400,12400,0
|
|
20231102,183900,232279330,12400,12400,12400,12400,0
|
|
20231102,183800,232279330,12400,12400,12400,12400,0
|
|
20231102,183700,232279330,12400,12400,12400,12400,0
|
|
20231102,183600,232279330,12400,12400,12400,12400,0
|
|
20231102,183500,232279330,12400,12400,12400,12400,0
|
|
20231102,183400,232279330,12400,12400,12400,12400,0
|
|
20231102,183300,232279330,12400,12400,12400,12400,0
|
|
20231102,183200,232279330,12400,12400,12400,12400,0
|
|
20231102,183100,232279330,12400,12400,12400,12400,0
|
|
20231102,183000,232279330,12400,12400,12400,12400,0
|
|
20231102,182900,232279330,12400,12400,12400,12400,0
|
|
20231102,182800,232279330,12400,12400,12400,12400,0
|
|
20231102,182700,232279330,12400,12400,12400,12400,0
|
|
20231102,182600,232279330,12400,12400,12400,12400,0
|
|
20231102,182500,232279330,12400,12400,12400,12400,0
|
|
20231102,182400,232279330,12400,12400,12400,12400,0
|
|
20231102,182300,232279330,12400,12400,12400,12400,0
|
|
20231102,182200,232279330,12400,12400,12400,12400,0
|
|
20231102,182100,232279330,12400,12400,12400,12400,337
|
|
20231102,182000,232279330,12400,12400,12400,12400,0
|
|
20231102,181900,232279330,12400,12400,12400,12400,0
|
|
20231102,181800,232279330,12400,12400,12400,12400,0
|
|
20231102,181700,232279330,12400,12400,12400,12400,0
|
|
20231102,181600,232279330,12400,12400,12400,12400,0
|
|
20231102,181500,232279330,12400,12400,12400,12400,0
|
|
20231102,181400,232279330,12400,12400,12400,12400,0
|
|
20231102,181300,232279330,12400,12400,12400,12400,0
|
|
20231102,181200,232279330,12400,12400,12400,12400,0
|
|
20231102,181100,232279330,12400,12400,12400,12400,0
|
|
20231102,181000,232279330,12400,12400,12400,12400,0
|
|
20231102,180900,232279330,12400,12400,12400,12400,0
|
|
20231102,180800,232279330,12400,12400,12400,12400,0
|
|
20231102,180700,232279330,12400,12400,12400,12400,0
|
|
20231102,180600,232279330,12400,12400,12400,12400,0
|
|
20231102,180500,232279330,12400,12400,12400,12400,0
|
|
20231102,180400,232279330,12400,12400,12400,12400,0
|
|
20231102,180300,232279330,12400,12400,12400,12400,0
|
|
20231102,180200,232279330,12400,12400,12400,12400,0
|
|
20231102,180100,232279330,12400,12400,12400,12400,0
|
|
20231102,180000,232279330,12400,12400,12400,12400,0
|
|
20231102,175900,232279330,12400,12400,12400,12400,0
|
|
20231102,175800,232279330,12400,12400,12400,12400,0
|
|
20231102,175700,232279330,12400,12400,12400,12400,0
|
|
20231102,175600,232279330,12400,12400,12400,12400,0
|
|
20231102,175500,232279330,12400,12400,12400,12400,0
|
|
20231102,175400,232279330,12400,12400,12400,12400,0
|
|
20231102,175300,232279330,12400,12400,12400,12400,0
|
|
20231102,175200,232279330,12400,12400,12400,12400,0
|
|
20231102,175100,232279330,12400,12400,12400,12400,337
|
|
20231102,175000,232279330,12400,12400,12400,12400,0
|
|
20231102,174900,232279330,12400,12400,12400,12400,0
|
|
20231102,174800,232279330,12400,12400,12400,12400,0
|
|
20231102,174700,232279330,12400,12400,12400,12400,0
|
|
20231102,174600,232279330,12400,12400,12400,12400,0
|
|
20231102,174500,232279330,12400,12400,12400,12400,0
|
|
20231102,174400,232279330,12400,12400,12400,12400,0
|
|
20231102,174300,232279330,12400,12400,12400,12400,0
|
|
20231102,174200,232279330,12400,12400,12400,12400,0
|
|
20231102,174100,232279330,12400,12400,12400,12400,0
|
|
20231102,174000,232279330,12400,12400,12400,12400,0
|
|
20231102,173900,232279330,12400,12400,12400,12400,0
|
|
20231102,173800,232279330,12400,12400,12400,12400,0
|
|
20231102,173700,232279330,12400,12400,12400,12400,0
|
|
20231102,173600,232279330,12400,12400,12400,12400,0
|
|
20231102,173500,232279330,12400,12400,12400,12400,0
|
|
20231102,173400,232279330,12400,12400,12400,12400,0
|
|
20231102,173300,232279330,12400,12400,12400,12400,0
|
|
20231102,173200,232279330,12400,12400,12400,12400,0
|
|
20231102,173100,232279330,12400,12400,12400,12400,0
|
|
20231102,173000,232279330,12400,12400,12400,12400,0
|
|
20231102,172900,232279330,12400,12400,12400,12400,0
|
|
20231102,172800,232279330,12400,12400,12400,12400,0
|
|
20231102,172700,232279330,12400,12400,12400,12400,0
|
|
20231102,172600,232279330,12400,12400,12400,12400,0
|
|
20231102,172500,232279330,12400,12400,12400,12400,0
|
|
20231102,172400,232279330,12400,12400,12400,12400,0
|
|
20231102,172300,232279330,12400,12400,12400,12400,0
|
|
20231102,172200,232279330,12400,12400,12400,12400,0
|
|
20231102,172100,232279330,12400,12400,12400,12400,337
|
|
20231102,172000,232279330,12400,12400,12400,12400,0
|
|
20231102,171900,232279330,12400,12400,12400,12400,0
|
|
20231102,171800,232279330,12400,12400,12400,12400,0
|
|
20231102,171700,232279330,12400,12400,12400,12400,0
|
|
20231102,171600,232279330,12400,12400,12400,12400,0
|
|
20231102,171500,232279330,12400,12400,12400,12400,0
|
|
20231102,171400,232279330,12400,12400,12400,12400,0
|
|
20231102,171300,232279330,12400,12400,12400,12400,0
|
|
20231102,171200,232279330,12400,12400,12400,12400,0
|
|
20231102,171100,232279330,12400,12400,12400,12400,0
|
|
20231102,171000,232279330,12400,12400,12400,12400,0
|
|
20231102,170900,232279330,12400,12400,12400,12400,0
|
|
20231102,170800,232279330,12400,12400,12400,12400,0
|
|
20231102,170700,232279330,12400,12400,12400,12400,0
|
|
20231102,170600,232279330,12400,12400,12400,12400,0
|
|
20231102,170500,232279330,12400,12400,12400,12400,0
|
|
20231102,170400,232279330,12400,12400,12400,12400,0
|
|
20231102,170300,232279330,12400,12400,12400,12400,0
|
|
20231102,170200,232279330,12400,12400,12400,12400,0
|
|
20231102,170100,232279330,12400,12400,12400,12400,0
|
|
20231102,170000,232279330,12400,12400,12400,12400,0
|
|
20231102,165900,232279330,12400,12400,12400,12400,0
|
|
20231102,165800,232279330,12400,12400,12400,12400,0
|
|
20231102,165700,232279330,12400,12400,12400,12400,0
|
|
20231102,165600,232279330,12400,12400,12400,12400,0
|
|
20231102,165500,232279330,12400,12400,12400,12400,0
|
|
20231102,165400,232279330,12400,12400,12400,12400,0
|
|
20231102,165300,232279330,12400,12400,12400,12400,0
|
|
20231102,165200,232279330,12400,12400,12400,12400,0
|
|
20231102,165100,232279330,12400,12400,12400,12400,337
|
|
20231102,165000,232279330,12400,12400,12400,12400,0
|
|
20231102,164900,232279330,12400,12400,12400,12400,0
|
|
20231102,164800,232279330,12400,12400,12400,12400,0
|
|
20231102,164700,232279330,12400,12400,12400,12400,0
|
|
20231102,164600,232279330,12400,12400,12400,12400,0
|
|
20231102,164500,232279330,12400,12400,12400,12400,0
|
|
20231102,164400,232279330,12400,12400,12400,12400,0
|
|
20231102,164300,232279330,12400,12400,12400,12400,0
|
|
20231102,164200,232279330,12400,12400,12400,12400,0
|
|
20231102,164100,232279330,12400,12400,12400,12400,0
|
|
20231102,164000,232279330,12400,12400,12400,12400,0
|
|
20231102,163900,232279330,12400,12400,12400,12400,0
|
|
20231102,163800,232279330,12400,12400,12400,12400,0
|
|
20231102,163700,232279330,12400,12400,12400,12400,0
|
|
20231102,163600,232279330,12400,12400,12400,12400,0
|
|
20231102,163500,232279330,12400,12400,12400,12400,0
|
|
20231102,163400,232279330,12400,12400,12400,12400,0
|
|
20231102,163300,232279330,12400,12400,12400,12400,0
|
|
20231102,163200,232279330,12400,12400,12400,12400,0
|
|
20231102,163100,232279330,12400,12400,12400,12400,0
|
|
20231102,163000,232279330,12400,12400,12400,12400,0
|
|
20231102,162900,232279330,12400,12400,12400,12400,0
|
|
20231102,162800,232279330,12400,12400,12400,12400,0
|
|
20231102,162700,232279330,12400,12400,12400,12400,0
|
|
20231102,162600,232279330,12400,12400,12400,12400,0
|
|
20231102,162500,232279330,12400,12400,12400,12400,0
|
|
20231102,162400,232279330,12400,12400,12400,12400,0
|
|
20231102,162300,232279330,12400,12400,12400,12400,0
|
|
20231102,162200,232279330,12400,12400,12400,12400,0
|
|
20231102,162100,232279330,12400,12400,12400,12400,337
|
|
20231102,162000,232279330,12400,12400,12400,12400,0
|
|
20231102,161900,232279330,12400,12400,12400,12400,0
|
|
20231102,161800,232279330,12400,12400,12400,12400,0
|
|
20231102,161700,232279330,12400,12400,12400,12400,0
|
|
20231102,161600,232279330,12400,12400,12400,12400,0
|
|
20231102,161500,232279330,12400,12400,12400,12400,0
|
|
20231102,161400,232279330,12400,12400,12400,12400,0
|
|
20231102,161300,232279330,12400,12400,12400,12400,0
|
|
20231102,161200,232279330,12400,12400,12400,12400,0
|
|
20231102,161100,232279330,12400,12400,12400,12400,0
|
|
20231102,161000,232279330,12400,12400,12400,12400,0
|
|
20231102,160900,232279330,12400,12400,12400,12400,0
|
|
20231102,160800,232279330,12400,12400,12400,12400,0
|
|
20231102,160700,232279330,12400,12400,12400,12400,0
|
|
20231102,160600,232279330,12400,12400,12400,12400,0
|
|
20231102,160500,232279330,12400,12400,12400,12400,0
|
|
20231102,160400,232279330,12400,12400,12400,12400,0
|
|
20231102,160300,232279330,12400,12400,12400,12400,0
|
|
20231102,160200,232279330,12400,12400,12400,12400,0
|
|
20231102,160100,232279330,12400,12400,12400,12400,0
|
|
20231102,160000,232279330,12400,12400,12400,12400,0
|
|
20231102,155900,232279330,12400,12400,12400,12400,0
|
|
20231102,155800,232279330,12400,12400,12400,12400,0
|
|
20231102,155700,232279330,12400,12400,12400,12400,0
|
|
20231102,155600,232279330,12400,12400,12400,12400,0
|
|
20231102,155500,232279330,12400,12400,12400,12400,0
|
|
20231102,155400,232279330,12400,12400,12400,12400,0
|
|
20231102,155300,232279330,12400,12400,12400,12400,0
|
|
20231102,155200,232279330,12400,12400,12400,12400,0
|
|
20231102,155100,232279330,12400,12400,12400,12400,337
|
|
20231102,155000,232279330,12400,12400,12400,12400,0
|
|
20231102,154900,232279330,12400,12400,12400,12400,0
|
|
20231102,154800,232279330,12400,12400,12400,12400,0
|
|
20231102,154700,232279330,12400,12400,12400,12400,0
|
|
20231102,154600,232279330,12400,12400,12400,12400,0
|
|
20231102,154500,232279330,12400,12400,12400,12400,0
|
|
20231102,154400,232279330,12400,12400,12400,12400,0
|
|
20231102,154300,232279330,12400,12400,12400,12400,0
|
|
20231102,154200,232279330,12400,12400,12400,12400,0
|
|
20231102,154100,232279330,12400,12400,12400,12400,0
|
|
20231102,154000,232279330,12400,12400,12400,12400,0
|
|
20231102,153900,232279330,12400,12400,12400,12400,0
|
|
20231102,153800,232279330,12400,12400,12400,12400,0
|
|
20231102,153700,232279330,12400,12400,12400,12400,0
|
|
20231102,153600,232279330,12400,12400,12400,12400,0
|
|
20231102,153500,232279330,12400,12400,12400,12400,0
|
|
20231102,153400,232279330,12400,12400,12400,12400,0
|
|
20231102,153300,232279330,12400,12400,12400,12400,0
|
|
20231102,153200,232279330,12400,12400,12400,12400,0
|
|
20231102,153100,232279330,12400,12400,12400,12400,0
|
|
20231102,153000,232279330,12400,12400,12400,12400,337
|
|
20231102,152900,228100530,12400,12400,12400,12400,0
|
|
20231102,152800,228100530,12400,12400,12400,12400,0
|
|
20231102,152700,228100530,12400,12400,12400,12400,0
|
|
20231102,152600,228100530,12400,12400,12400,12400,0
|
|
20231102,152500,228100530,12400,12400,12400,12400,0
|
|
20231102,152400,228100530,12400,12400,12400,12400,0
|
|
20231102,152300,228100530,12400,12400,12400,12400,0
|
|
20231102,152200,228100530,12400,12400,12400,12400,0
|
|
20231102,152100,228100530,12400,12400,12400,12400,0
|
|
20231102,152000,228100530,12400,12400,12400,12400,0
|
|
20231102,151900,228100530,12400,12390,12400,12390,15
|
|
20231102,151800,227914660,12390,12380,12390,12370,17
|
|
20231102,151700,227704340,12390,12390,12390,12390,1
|
|
20231102,151600,227691950,12390,12390,12390,12390,0
|
|
20231102,151500,227691950,12390,12390,12390,12390,0
|
|
20231102,151400,227691950,12390,12390,12390,12390,3
|
|
20231102,151300,227654780,12390,12390,12390,12390,0
|
|
20231102,151200,227654780,12390,12390,12390,12390,14
|
|
20231102,151100,227481320,12390,12400,12400,12390,39
|
|
20231102,151000,226998080,12400,12390,12400,12390,33
|
|
20231102,150900,226589180,12390,12390,12390,12390,25
|
|
20231102,150800,226279430,12390,12390,12390,12390,0
|
|
20231102,150700,226279430,12390,12390,12390,12390,0
|
|
20231102,150600,226279430,12390,12390,12390,12390,5
|
|
20231102,150500,226217480,12390,12390,12390,12390,5
|
|
20231102,150400,226155530,12390,12390,12390,12390,1
|
|
20231102,150300,226143140,12390,12390,12390,12390,0
|
|
20231102,150200,226143140,12390,12390,12390,12390,0
|
|
20231102,150100,226143140,12390,12380,12390,12380,59
|
|
20231102,150000,225412220,12380,12370,12380,12370,402
|
|
20231102,145900,220436000,12370,12370,12370,12370,0
|
|
20231102,145800,220436000,12370,12370,12370,12370,1
|
|
20231102,145700,220423630,12340,12340,12340,12340,54
|
|
20231102,145600,219757270,12370,12350,12370,12350,6
|
|
20231102,145500,219683070,12350,12310,12350,12310,55
|
|
20231102,145400,219005980,12330,12330,12330,12330,0
|
|
20231102,145300,219005980,12330,12330,12330,12330,54
|
|
20231102,145200,218340160,12330,12330,12330,12330,1
|
|
20231102,145100,218327830,12340,12340,12340,12340,0
|
|
20231102,145000,218327830,12340,12340,12360,12340,156
|
|
20231102,144900,216400810,12340,12340,12340,12340,0
|
|
20231102,144800,216400810,12340,12340,12340,12340,54
|
|
20231102,144700,215734450,12330,12330,12330,12330,0
|
|
20231102,144600,215734450,12330,12330,12330,12330,0
|
|
20231102,144500,215734450,12330,12360,12380,12330,84
|
|
20231102,144400,214697750,12350,12350,12350,12350,2
|
|
20231102,144300,214673050,12350,12350,12350,12330,57
|
|
20231102,144200,213970180,12320,12320,12320,12320,0
|
|
20231102,144100,213970180,12320,12350,12350,12320,78
|
|
20231102,144000,213008500,12350,12350,12350,12350,25
|
|
20231102,143900,212699750,12320,12320,12320,12320,0
|
|
20231102,143800,212699750,12320,12320,12320,12320,54
|
|
20231102,143700,212034470,12350,12350,12350,12350,28
|
|
20231102,143600,211688670,12340,12320,12340,12320,66
|
|
20231102,143500,210875310,12340,12350,12350,12340,15
|
|
20231102,143400,210690180,12350,12350,12350,12350,35
|
|
20231102,143300,210257930,12350,12350,12350,12350,12
|
|
20231102,143200,210109730,12330,12330,12330,12330,25
|
|
20231102,143100,209801480,12330,12340,12350,12330,93
|
|
20231102,143000,208653950,12340,12330,12340,12330,15
|
|
20231102,142900,208468970,12320,12320,12320,12320,54
|
|
20231102,142800,207803690,12340,12340,12340,12340,0
|
|
20231102,142700,207803690,12340,12340,12340,12340,7
|
|
20231102,142600,207717310,12340,12340,12340,12340,5
|
|
20231102,142500,207655610,12350,12350,12350,12350,2
|
|
20231102,142400,207630910,12320,12320,12320,12320,54
|
|
20231102,142300,206965630,12350,12350,12350,12350,0
|
|
20231102,142200,206965630,12350,12330,12350,12330,90
|
|
20231102,142100,205855210,12350,12350,12350,12350,0
|
|
20231102,142000,205855210,12350,12350,12350,12350,43
|
|
20231102,141900,205324160,12360,12360,12360,12360,1
|
|
20231102,141800,205311800,12360,12360,12360,12360,46
|
|
20231102,141700,204743240,12350,12350,12360,12350,83
|
|
20231102,141600,203718150,12330,12330,12330,12330,10
|
|
20231102,141500,203594850,12330,12350,12350,12330,79
|
|
20231102,141400,202620280,12330,12330,12330,12330,0
|
|
20231102,141300,202620280,12330,12330,12330,12330,54
|
|
20231102,141200,201954460,12350,12350,12350,12350,0
|
|
20231102,141100,201954460,12350,12350,12350,12350,25
|
|
20231102,141000,201645710,12330,12330,12330,12330,54
|
|
20231102,140900,200979890,12330,12330,12330,12330,0
|
|
20231102,140800,200979890,12330,12330,12330,12330,54
|
|
20231102,140700,200314070,12330,12330,12330,12330,1
|
|
20231102,140600,200301740,12330,12330,12330,12330,54
|
|
20231102,140500,199635920,12330,12330,12330,12330,0
|
|
20231102,140400,199635920,12330,12330,12330,12330,0
|
|
20231102,140300,199635920,12330,12370,12370,12330,79
|
|
20231102,140200,198660850,12370,12370,12370,12370,0
|
|
20231102,140100,198660850,12370,12370,12370,12370,315
|
|
20231102,140000,194764300,12380,12380,12380,12380,0
|
|
20231102,135900,194764300,12380,12370,12380,12370,55
|
|
20231102,135800,194083940,12370,12370,12370,12370,0
|
|
20231102,135700,194083940,12370,12370,12370,12370,0
|
|
20231102,135600,194083940,12370,12370,12370,12370,54
|
|
20231102,135500,193415960,12370,12370,12370,12370,0
|
|
20231102,135400,193415960,12370,12370,12370,12370,54
|
|
20231102,135300,192747980,12370,12370,12370,12370,0
|
|
20231102,135200,192747980,12370,12370,12370,12370,102
|
|
20231102,135100,191486240,12380,12380,12380,12380,0
|
|
20231102,135000,191486240,12380,12380,12380,12380,0
|
|
20231102,134900,191486240,12380,12380,12380,12380,43
|
|
20231102,134800,190953900,12380,12380,12380,12380,0
|
|
20231102,134700,190953900,12380,12380,12380,12380,54
|
|
20231102,134600,190285380,12400,12400,12400,12400,0
|
|
20231102,134500,190285380,12400,12400,12400,12400,54
|
|
20231102,134400,189615780,12420,12400,12420,12400,265
|
|
20231102,134300,186325950,12400,12360,12400,12360,1731
|
|
20231102,134200,164876380,12330,12330,12330,12330,54
|
|
20231102,134100,164210560,12360,12360,12360,12360,23
|
|
20231102,134000,163926280,12360,12360,12360,12360,79
|
|
20231102,133900,162949840,12370,12370,12370,12370,121
|
|
20231102,133800,161453070,12360,12370,12370,12360,55
|
|
20231102,133700,160773260,12370,12370,12370,12370,2
|
|
20231102,133600,160748520,12360,12360,12360,12360,0
|
|
20231102,133500,160748520,12360,12360,12360,12360,55
|
|
20231102,133400,160068720,12360,12360,12360,12360,9
|
|
20231102,133300,159957480,12360,12360,12360,12360,55
|
|
20231102,133200,159277680,12360,12360,12360,12360,0
|
|
20231102,133100,159277680,12360,12360,12360,12360,54
|
|
20231102,133000,158610240,12360,12360,12360,12360,0
|
|
20231102,132900,158610240,12360,12360,12360,12360,0
|
|
20231102,132800,158610240,12360,12360,12360,12360,54
|
|
20231102,132700,157942800,12360,12360,12360,12360,0
|
|
20231102,132600,157942800,12360,12360,12360,12360,54
|
|
20231102,132500,157275360,12360,12360,12360,12360,0
|
|
20231102,132400,157275360,12360,12360,12360,12360,54
|
|
20231102,132300,156607920,12360,12360,12360,12360,0
|
|
20231102,132200,156607920,12360,12360,12360,12360,0
|
|
20231102,132100,156607920,12360,12360,12360,12360,54
|
|
20231102,132000,155940480,12360,12360,12360,12360,11
|
|
20231102,131900,155804520,12360,12330,12360,12330,65
|
|
20231102,131800,155002740,12320,12320,12320,12320,0
|
|
20231102,131700,155002740,12320,12320,12320,12320,54
|
|
20231102,131600,154337460,12320,12320,12320,12320,0
|
|
20231102,131500,154337460,12320,12320,12320,12320,300
|
|
20231102,131400,150641460,12330,12330,12330,12330,54
|
|
20231102,131300,149975640,12330,12330,12330,12330,0
|
|
20231102,131200,149975640,12330,12330,12330,12330,55
|
|
20231102,131100,149297490,12360,12360,12360,12360,0
|
|
20231102,131000,149297490,12360,12330,12360,12330,55
|
|
20231102,130900,148619310,12330,12330,12330,12330,0
|
|
20231102,130800,148619310,12330,12330,12330,12330,0
|
|
20231102,130700,148619310,12330,12340,12340,12330,77
|
|
20231102,130600,147669670,12340,12340,12340,12340,0
|
|
20231102,130500,147669670,12340,12340,12340,12340,34
|
|
20231102,130400,147250110,12360,12360,12360,12360,10
|
|
20231102,130300,147126510,12340,12340,12340,12340,9
|
|
20231102,130200,147015450,12370,12370,12370,12370,0
|
|
20231102,130100,147015450,12370,12370,12370,12370,0
|
|
20231102,130000,147015450,12370,12370,12370,12370,2
|
|
20231102,125900,146990710,12360,12360,12360,12360,40
|
|
20231102,125800,146496310,12360,12360,12360,12360,0
|
|
20231102,125700,146496310,12360,12360,12360,12360,0
|
|
20231102,125600,146496310,12360,12360,12360,12360,23
|
|
20231102,125500,146212030,12330,12350,12350,12330,95
|
|
20231102,125400,145040160,12350,12350,12350,12350,15
|
|
20231102,125300,144854910,12370,12370,12370,12370,1
|
|
20231102,125200,144842540,12360,12360,12360,12360,0
|
|
20231102,125100,144842540,12360,12340,12360,12340,30
|
|
20231102,125000,144471940,12330,12330,12330,12330,22
|
|
20231102,124900,144200680,12330,12330,12330,12330,0
|
|
20231102,124800,144200680,12330,12330,12330,12330,0
|
|
20231102,124700,144200680,12330,12330,12330,12330,0
|
|
20231102,124600,144200680,12330,12330,12330,12330,0
|
|
20231102,124500,144200680,12330,12370,12370,12330,80
|
|
20231102,124400,143213490,12370,12370,12370,12370,34
|
|
20231102,124300,142792910,12380,12380,12380,12380,0
|
|
20231102,124200,142792910,12380,12380,12380,12380,1
|
|
20231102,124100,142780530,12380,12380,12380,12380,0
|
|
20231102,124000,142780530,12380,12380,12380,12380,3
|
|
20231102,123900,142743390,12380,12380,12380,12380,0
|
|
20231102,123800,142743390,12380,12380,12380,12380,52
|
|
20231102,123700,142099630,12380,12380,12380,12380,0
|
|
20231102,123600,142099630,12380,12380,12380,12380,0
|
|
20231102,123500,142099630,12380,12380,12380,12380,6
|
|
20231102,123400,142025350,12370,12370,12370,12370,0
|
|
20231102,123300,142025350,12370,12370,12370,12370,0
|
|
20231102,123200,142025350,12370,12370,12370,12370,0
|
|
20231102,123100,142025350,12370,12370,12370,12370,0
|
|
20231102,123000,142025350,12370,12370,12370,12370,0
|
|
20231102,122900,142025350,12370,12370,12370,12370,0
|
|
20231102,122800,142025350,12370,12370,12370,12370,1
|
|
20231102,122700,142012980,12390,12380,12400,12380,911
|
|
20231102,122600,130729380,12380,12380,12380,12380,0
|
|
20231102,122500,130729380,12380,12380,12380,12380,1
|
|
20231102,122400,130717000,12380,12380,12380,12380,9
|
|
20231102,122300,130605580,12370,12370,12370,12370,0
|
|
20231102,122200,130605580,12370,12370,12370,12370,0
|
|
20231102,122100,130605580,12370,12370,12370,12370,0
|
|
20231102,122000,130605580,12370,12370,12370,12370,0
|
|
20231102,121900,130605580,12370,12370,12370,12370,0
|
|
20231102,121800,130605580,12370,12370,12370,12370,3
|
|
20231102,121700,130568470,12370,12370,12370,12370,0
|
|
20231102,121600,130568470,12370,12370,12370,12370,0
|
|
20231102,121500,130568470,12370,12370,12370,12370,0
|
|
20231102,121400,130568470,12370,12370,12370,12370,0
|
|
20231102,121300,130568470,12370,12370,12370,12370,0
|
|
20231102,121200,130568470,12370,12370,12370,12370,0
|
|
20231102,121100,130568470,12370,12370,12370,12370,0
|
|
20231102,121000,130568470,12370,12370,12370,12370,1
|
|
20231102,120900,130556100,12330,12330,12330,12330,0
|
|
20231102,120800,130556100,12330,12330,12330,12330,0
|
|
20231102,120700,130556100,12330,12330,12330,12330,130
|
|
20231102,120600,128953200,12330,12330,12330,12330,0
|
|
20231102,120500,128953200,12330,12330,12330,12330,0
|
|
20231102,120400,128953200,12330,12330,12330,12330,0
|
|
20231102,120300,128953200,12330,12330,12330,12330,0
|
|
20231102,120200,128953200,12330,12330,12330,12330,0
|
|
20231102,120100,128953200,12330,12330,12330,12330,0
|
|
20231102,120000,128953200,12330,12330,12330,12330,75
|
|
20231102,115900,128028450,12330,12330,12330,12330,0
|
|
20231102,115800,128028450,12330,12330,12330,12330,0
|
|
20231102,115700,128028450,12330,12330,12330,12330,0
|
|
20231102,115600,128028450,12330,12330,12330,12330,0
|
|
20231102,115500,128028450,12330,12330,12330,12330,1
|
|
20231102,115400,128016120,12380,12380,12380,12380,0
|
|
20231102,115300,128016120,12380,12380,12380,12380,0
|
|
20231102,115200,128016120,12380,12380,12380,12380,0
|
|
20231102,115100,128016120,12380,12380,12380,12380,1
|
|
20231102,115000,128003740,12380,12380,12380,12380,0
|
|
20231102,114900,128003740,12380,12380,12380,12380,1
|
|
20231102,114800,127991360,12370,12370,12370,12370,0
|
|
20231102,114700,127991360,12370,12370,12370,12370,0
|
|
20231102,114600,127991360,12370,12370,12370,12370,0
|
|
20231102,114500,127991360,12370,12370,12370,12370,0
|
|
20231102,114400,127991360,12370,12370,12370,12370,29
|
|
20231102,114300,127632630,12380,12380,12380,12380,0
|
|
20231102,114200,127632630,12380,12380,12380,12380,1
|
|
20231102,114100,127620250,12380,12380,12380,12380,0
|
|
20231102,114000,127620250,12380,12380,12380,12380,0
|
|
20231102,113900,127620250,12380,12380,12380,12380,1
|
|
20231102,113800,127607870,12380,12380,12380,12380,0
|
|
20231102,113700,127607870,12380,12380,12380,12380,1
|
|
20231102,113600,127595490,12390,12390,12390,12390,0
|
|
20231102,113500,127595490,12390,12380,12390,12380,6
|
|
20231102,113400,127521200,12380,12380,12380,12380,9
|
|
20231102,113300,127409780,12390,12390,12390,12390,5
|
|
20231102,113200,127347830,12390,12390,12390,12390,20
|
|
20231102,113100,127100030,12380,12380,12380,12380,130
|
|
20231102,113000,125490630,12380,12380,12380,12380,2
|
|
20231102,112900,125465870,12370,12370,12370,12370,1
|
|
20231102,112800,125453500,12370,12370,12370,12370,8
|
|
20231102,112700,125354540,12370,12370,12370,12370,27
|
|
20231102,112600,125020550,12370,12370,12370,12370,5
|
|
20231102,112500,124958700,12370,12370,12370,12370,1
|
|
20231102,112400,124946330,12370,12370,12370,12370,6
|
|
20231102,112300,124872110,12370,12370,12370,12370,0
|
|
20231102,112200,124872110,12370,12370,12370,12370,3
|
|
20231102,112100,124835000,12360,12360,12360,12360,0
|
|
20231102,112000,124835000,12360,12360,12360,12360,0
|
|
20231102,111900,124835000,12360,12360,12360,12360,5
|
|
20231102,111800,124773200,12370,12320,12370,12320,9
|
|
20231102,111700,124662270,12360,12360,12360,12360,88
|
|
20231102,111600,123574590,12360,12350,12360,12350,116
|
|
20231102,111500,122141600,12350,12350,12350,12350,44
|
|
20231102,111400,121598200,12300,12300,12300,12300,0
|
|
20231102,111300,121598200,12300,12300,12300,12300,0
|
|
20231102,111200,121598200,12300,12300,12300,12300,0
|
|
20231102,111100,121598200,12300,12300,12300,12300,0
|
|
20231102,111000,121598200,12300,12300,12300,12300,2
|
|
20231102,110900,121573600,12290,12290,12290,12290,0
|
|
20231102,110800,121573600,12290,12320,12320,12290,136
|
|
20231102,110700,119901690,12360,12370,12370,12360,136
|
|
20231102,110600,118220450,12380,12380,12380,12380,9
|
|
20231102,110500,118109030,12380,12380,12380,12380,0
|
|
20231102,110400,118109030,12380,12380,12380,12380,0
|
|
20231102,110300,118109030,12380,12380,12380,12380,1
|
|
20231102,110200,118096650,12380,12370,12380,12370,45
|
|
20231102,110100,117539560,12370,12370,12370,12370,3
|
|
20231102,110000,117502450,12370,12370,12370,12370,30
|
|
20231102,105900,117131350,12370,12370,12370,12370,0
|
|
20231102,105800,117131350,12370,12370,12370,12370,0
|
|
20231102,105700,117131350,12370,12370,12370,12370,0
|
|
20231102,105600,117131350,12370,12370,12370,12370,0
|
|
20231102,105500,117131350,12370,12390,12390,12370,268
|
|
20231102,105400,113816030,12370,12370,12370,12370,0
|
|
20231102,105300,113816030,12370,12380,12380,12370,27
|
|
20231102,105200,113482000,12370,12380,12380,12370,100
|
|
20231102,105100,112244510,12380,12380,12380,12380,10
|
|
20231102,105000,112120710,12390,12390,12390,12390,5
|
|
20231102,104900,112058760,12390,12390,12390,12390,0
|
|
20231102,104800,112058760,12390,12390,12390,12390,0
|
|
20231102,104700,112058760,12390,12390,12390,12390,0
|
|
20231102,104600,112058760,12390,12390,12390,12390,0
|
|
20231102,104500,112058760,12390,12390,12390,12390,0
|
|
20231102,104400,112058760,12390,12390,12390,12390,31
|
|
20231102,104300,111674670,12390,12390,12390,12390,0
|
|
20231102,104200,111674670,12390,12390,12390,12390,143
|
|
20231102,104100,109902900,12390,12390,12390,12390,1
|
|
20231102,104000,109890510,12390,12390,12390,12390,336
|
|
20231102,103900,105727470,12380,12360,12380,12360,1293
|
|
20231102,103800,89731490,12350,12350,12350,12350,0
|
|
20231102,103700,89731490,12350,12350,12350,12350,44
|
|
20231102,103600,89188090,12350,12350,12350,12350,33
|
|
20231102,103500,88780540,12360,12360,12360,12360,3
|
|
20231102,103400,88743460,12370,12370,12370,12370,0
|
|
20231102,103300,88743460,12370,12370,12370,12370,9
|
|
20231102,103200,88632130,12370,12370,12370,12370,0
|
|
20231102,103100,88632130,12370,12370,12370,12370,2
|
|
20231102,103000,88607390,12370,12370,12370,12370,11
|
|
20231102,102900,88471320,12370,12370,12370,12370,5
|
|
20231102,102800,88409470,12380,12380,12380,12380,0
|
|
20231102,102700,88409470,12380,12380,12380,12380,0
|
|
20231102,102600,88409470,12380,12380,12380,12380,0
|
|
20231102,102500,88409470,12380,12380,12380,12380,0
|
|
20231102,102400,88409470,12380,12380,12380,12380,60
|
|
20231102,102300,87666670,12380,12380,12380,12380,0
|
|
20231102,102200,87666670,12380,12380,12380,12380,6
|
|
20231102,102100,87592390,12380,12370,12380,12370,195
|
|
20231102,102000,85178340,12370,12350,12370,12350,242
|
|
20231102,101900,82185020,12350,12350,12350,12350,0
|
|
20231102,101800,82185020,12350,12350,12350,12350,0
|
|
20231102,101700,82185020,12350,12350,12350,12350,10
|
|
20231102,101600,82061520,12370,12370,12370,12370,0
|
|
20231102,101500,82061520,12370,12330,12370,12330,1665
|
|
20231102,101400,61505300,12330,12330,12330,12330,2
|
|
20231102,101300,61480640,12330,12330,12330,12330,0
|
|
20231102,101200,61480640,12330,12330,12330,12330,0
|
|
20231102,101100,61480640,12330,12330,12330,12330,4
|
|
20231102,101000,61431320,12330,12330,12330,12330,5
|
|
20231102,100900,61369670,12330,12330,12330,12330,0
|
|
20231102,100800,61369670,12330,12330,12330,12330,1
|
|
20231102,100700,61357340,12340,12340,12340,12340,0
|
|
20231102,100600,61357340,12340,12340,12340,12340,0
|
|
20231102,100500,61357340,12340,12340,12340,12340,1
|
|
20231102,100400,61345000,12340,12340,12340,12340,0
|
|
20231102,100300,61345000,12340,12340,12340,12340,3
|
|
20231102,100200,61307980,12350,12350,12350,12350,56
|
|
20231102,100100,60616380,12360,12360,12360,12360,0
|
|
20231102,100000,60616380,12360,12360,12360,12360,0
|
|
20231102,095900,60616380,12360,12360,12360,12360,0
|
|
20231102,095800,60616380,12360,12360,12360,12360,0
|
|
20231102,095700,60616380,12360,12310,12360,12310,744
|
|
20231102,095600,51443390,12300,12300,12300,12300,270
|
|
20231102,095500,48122390,12280,12280,12280,12280,6
|
|
20231102,095400,48048710,12300,12300,12300,12300,7
|
|
20231102,095300,47962610,12310,12310,12310,12310,75
|
|
20231102,095200,47039360,12310,12310,12310,12310,0
|
|
20231102,095100,47039360,12310,12310,12310,12310,0
|
|
20231102,095000,47039360,12310,12320,12320,12310,17
|
|
20231102,094900,46829990,12310,12310,12310,12310,9
|
|
20231102,094800,46719200,12330,12330,12330,12330,0
|
|
20231102,094700,46719200,12330,12330,12330,12330,1
|
|
20231102,094600,46706870,12310,12310,12310,12310,0
|
|
20231102,094500,46706870,12310,12310,12310,12310,33
|
|
20231102,094400,46300640,12340,12310,12340,12310,11
|
|
20231102,094300,46164930,12310,12310,12310,12310,0
|
|
20231102,094200,46164930,12310,12310,12310,12310,33
|
|
20231102,094100,45758700,12310,12310,12310,12310,29
|
|
20231102,094000,45401710,12310,12310,12310,12310,9
|
|
20231102,093900,45290920,12350,12330,12350,12310,41
|
|
20231102,093800,44785140,12310,12310,12310,12310,0
|
|
20231102,093700,44785140,12310,12310,12310,12310,112
|
|
20231102,093600,43406420,12350,12350,12350,12350,0
|
|
20231102,093500,43406420,12350,12340,12350,12340,182
|
|
20231102,093400,41159520,12340,12290,12340,12290,714
|
|
20231102,093300,32360580,12290,12290,12290,12290,2
|
|
20231102,093200,32336000,12290,12290,12290,12290,9
|
|
20231102,093100,32225390,12300,12300,12300,12300,1
|
|
20231102,093000,32213090,12300,12300,12300,12300,36
|
|
20231102,092900,31770290,12310,12310,12310,12310,0
|
|
20231102,092800,31770290,12310,12310,12310,12310,5
|
|
20231102,092700,31708740,12320,12320,12320,12320,10
|
|
20231102,092600,31585540,12320,12320,12320,12320,46
|
|
20231102,092500,31018820,12310,12300,12320,12300,266
|
|
20231102,092400,27745250,12310,12310,12310,12310,0
|
|
20231102,092300,27745250,12310,12310,12310,12310,0
|
|
20231102,092200,27745250,12310,12310,12310,12310,0
|
|
20231102,092100,27745250,12310,12260,12310,12260,534
|
|
20231102,092000,21187160,12250,12250,12250,12250,0
|
|
20231102,091900,21187160,12250,12260,12260,12250,84
|
|
20231102,091800,20157550,12240,12240,12240,12240,11
|
|
20231102,091700,20022910,12260,12260,12260,12260,0
|
|
20231102,091600,20022910,12260,12260,12260,12260,9
|
|
20231102,091500,19912570,12260,12240,12260,12240,138
|
|
20231102,091400,18221440,12250,12250,12250,12250,14
|
|
20231102,091300,18049940,12190,12190,12190,12190,1
|
|
20231102,091200,18037750,12190,12200,12200,12180,445
|
|
20231102,091100,12617580,12180,12190,12220,12180,415
|
|
20231102,091000,7562760,12190,12190,12190,12190,0
|
|
20231102,090900,7562760,12190,12190,12190,12190,5
|
|
20231102,090800,7501810,12190,12190,12190,12190,3
|
|
20231102,090700,7465240,12260,12260,12260,12260,3
|
|
20231102,090600,7428460,12270,12270,12270,12270,0
|
|
20231102,090500,7428460,12270,12270,12270,12270,0
|
|
20231102,090400,7428460,12270,12270,12270,12270,2
|
|
20231102,090300,7403920,12270,12270,12270,12270,5
|
|
20231102,090200,7342570,12270,12270,12270,12270,0
|
|
20231102,090100,7342570,12270,12270,12270,12270,11
|
|
20231102,090000,7207600,12280,12300,12310,12280,586
|