595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185200,255942250,14700,14700,14700,14700,337
|
|
20231103,185100,255942250,14700,14700,14700,14700,0
|
|
20231103,185000,255942250,14700,14700,14700,14700,0
|
|
20231103,184900,255942250,14700,14700,14700,14700,0
|
|
20231103,184800,255942250,14700,14700,14700,14700,0
|
|
20231103,184700,255942250,14700,14700,14700,14700,0
|
|
20231103,184600,255942250,14700,14700,14700,14700,0
|
|
20231103,184500,255942250,14700,14700,14700,14700,0
|
|
20231103,184400,255942250,14700,14700,14700,14700,0
|
|
20231103,184300,255942250,14700,14700,14700,14700,0
|
|
20231103,184200,255942250,14700,14700,14700,14700,0
|
|
20231103,184100,255942250,14700,14700,14700,14700,0
|
|
20231103,184000,255942250,14700,14700,14700,14700,0
|
|
20231103,183900,255942250,14700,14700,14700,14700,0
|
|
20231103,183800,255942250,14700,14700,14700,14700,0
|
|
20231103,183700,255942250,14700,14700,14700,14700,0
|
|
20231103,183600,255942250,14700,14700,14700,14700,0
|
|
20231103,183500,255942250,14700,14700,14700,14700,0
|
|
20231103,183400,255942250,14700,14700,14700,14700,0
|
|
20231103,183300,255942250,14700,14700,14700,14700,0
|
|
20231103,183200,255942250,14700,14700,14700,14700,0
|
|
20231103,183100,255942250,14700,14700,14700,14700,0
|
|
20231103,183000,255942250,14700,14700,14700,14700,0
|
|
20231103,182900,255942250,14700,14700,14700,14700,0
|
|
20231103,182800,255942250,14700,14700,14700,14700,0
|
|
20231103,182700,255942250,14700,14700,14700,14700,0
|
|
20231103,182600,255942250,14700,14700,14700,14700,0
|
|
20231103,182500,255942250,14700,14700,14700,14700,0
|
|
20231103,182400,255942250,14700,14700,14700,14700,0
|
|
20231103,182300,255942250,14700,14700,14700,14700,0
|
|
20231103,182200,255942250,14700,14700,14700,14700,337
|
|
20231103,182100,255942250,14700,14700,14700,14700,0
|
|
20231103,182000,255942250,14700,14700,14700,14700,0
|
|
20231103,181900,255942250,14700,14700,14700,14700,0
|
|
20231103,181800,255942250,14700,14700,14700,14700,0
|
|
20231103,181700,255942250,14700,14700,14700,14700,0
|
|
20231103,181600,255942250,14700,14700,14700,14700,0
|
|
20231103,181500,255942250,14700,14700,14700,14700,0
|
|
20231103,181400,255942250,14700,14700,14700,14700,0
|
|
20231103,181300,255942250,14700,14700,14700,14700,0
|
|
20231103,181200,255942250,14700,14700,14700,14700,0
|
|
20231103,181100,255942250,14700,14700,14700,14700,0
|
|
20231103,181000,255942250,14700,14700,14700,14700,0
|
|
20231103,180900,255942250,14700,14700,14700,14700,0
|
|
20231103,180800,255942250,14700,14700,14700,14700,0
|
|
20231103,180700,255942250,14700,14700,14700,14700,0
|
|
20231103,180600,255942250,14700,14700,14700,14700,0
|
|
20231103,180500,255942250,14700,14700,14700,14700,0
|
|
20231103,180400,255942250,14700,14700,14700,14700,0
|
|
20231103,180300,255942250,14700,14700,14700,14700,0
|
|
20231103,180200,255942250,14700,14700,14700,14700,0
|
|
20231103,180100,255942250,14700,14700,14700,14700,0
|
|
20231103,180000,255942250,14700,14700,14700,14700,0
|
|
20231103,175900,255942250,14700,14700,14700,14700,0
|
|
20231103,175800,255942250,14700,14700,14700,14700,0
|
|
20231103,175700,255942250,14700,14700,14700,14700,0
|
|
20231103,175600,255942250,14700,14700,14700,14700,0
|
|
20231103,175500,255942250,14700,14700,14700,14700,0
|
|
20231103,175400,255942250,14700,14700,14700,14700,0
|
|
20231103,175300,255942250,14700,14700,14700,14700,0
|
|
20231103,175200,255942250,14700,14700,14700,14700,337
|
|
20231103,175100,255942250,14700,14700,14700,14700,0
|
|
20231103,175000,255942250,14700,14700,14700,14700,0
|
|
20231103,174900,255942250,14700,14700,14700,14700,0
|
|
20231103,174800,255942250,14700,14700,14700,14700,0
|
|
20231103,174700,255942250,14700,14700,14700,14700,0
|
|
20231103,174600,255942250,14700,14700,14700,14700,0
|
|
20231103,174500,255942250,14700,14700,14700,14700,0
|
|
20231103,174400,255942250,14700,14700,14700,14700,0
|
|
20231103,174300,255942250,14700,14700,14700,14700,0
|
|
20231103,174200,255942250,14700,14700,14700,14700,0
|
|
20231103,174100,255942250,14700,14700,14700,14700,0
|
|
20231103,174000,255942250,14700,14700,14700,14700,0
|
|
20231103,173900,255942250,14700,14700,14700,14700,0
|
|
20231103,173800,255942250,14700,14700,14700,14700,0
|
|
20231103,173700,255942250,14700,14700,14700,14700,0
|
|
20231103,173600,255942250,14700,14700,14700,14700,0
|
|
20231103,173500,255942250,14700,14700,14700,14700,0
|
|
20231103,173400,255942250,14700,14700,14700,14700,0
|
|
20231103,173300,255942250,14700,14700,14700,14700,0
|
|
20231103,173200,255942250,14700,14700,14700,14700,0
|
|
20231103,173100,255942250,14700,14700,14700,14700,0
|
|
20231103,173000,255942250,14700,14700,14700,14700,0
|
|
20231103,172900,255942250,14700,14700,14700,14700,0
|
|
20231103,172800,255942250,14700,14700,14700,14700,0
|
|
20231103,172700,255942250,14700,14700,14700,14700,0
|
|
20231103,172600,255942250,14700,14700,14700,14700,0
|
|
20231103,172500,255942250,14700,14700,14700,14700,0
|
|
20231103,172400,255942250,14700,14700,14700,14700,0
|
|
20231103,172300,255942250,14700,14700,14700,14700,0
|
|
20231103,172200,255942250,14700,14700,14700,14700,337
|
|
20231103,172100,255942250,14700,14700,14700,14700,0
|
|
20231103,172000,255942250,14700,14700,14700,14700,0
|
|
20231103,171900,255942250,14700,14700,14700,14700,0
|
|
20231103,171800,255942250,14700,14700,14700,14700,0
|
|
20231103,171700,255942250,14700,14700,14700,14700,0
|
|
20231103,171600,255942250,14700,14700,14700,14700,0
|
|
20231103,171500,255942250,14700,14700,14700,14700,0
|
|
20231103,171400,255942250,14700,14700,14700,14700,0
|
|
20231103,171300,255942250,14700,14700,14700,14700,0
|
|
20231103,171200,255942250,14700,14700,14700,14700,0
|
|
20231103,171100,255942250,14700,14700,14700,14700,0
|
|
20231103,171000,255942250,14700,14700,14700,14700,0
|
|
20231103,170900,255942250,14700,14700,14700,14700,0
|
|
20231103,170800,255942250,14700,14700,14700,14700,0
|
|
20231103,170700,255942250,14700,14700,14700,14700,0
|
|
20231103,170600,255942250,14700,14700,14700,14700,0
|
|
20231103,170500,255942250,14700,14700,14700,14700,0
|
|
20231103,170400,255942250,14700,14700,14700,14700,0
|
|
20231103,170300,255942250,14700,14700,14700,14700,0
|
|
20231103,170200,255942250,14700,14700,14700,14700,0
|
|
20231103,170100,255942250,14700,14700,14700,14700,0
|
|
20231103,170000,255942250,14700,14700,14700,14700,0
|
|
20231103,165900,255942250,14700,14700,14700,14700,0
|
|
20231103,165800,255942250,14700,14700,14700,14700,0
|
|
20231103,165700,255942250,14700,14700,14700,14700,0
|
|
20231103,165600,255942250,14700,14700,14700,14700,0
|
|
20231103,165500,255942250,14700,14700,14700,14700,0
|
|
20231103,165400,255942250,14700,14700,14700,14700,0
|
|
20231103,165300,255942250,14700,14700,14700,14700,0
|
|
20231103,165200,255942250,14700,14700,14700,14700,337
|
|
20231103,165100,255942250,14700,14700,14700,14700,0
|
|
20231103,165000,255942250,14700,14700,14700,14700,0
|
|
20231103,164900,255942250,14700,14700,14700,14700,0
|
|
20231103,164800,255942250,14700,14700,14700,14700,0
|
|
20231103,164700,255942250,14700,14700,14700,14700,0
|
|
20231103,164600,255942250,14700,14700,14700,14700,0
|
|
20231103,164500,255942250,14700,14700,14700,14700,0
|
|
20231103,164400,255942250,14700,14700,14700,14700,0
|
|
20231103,164300,255942250,14700,14700,14700,14700,0
|
|
20231103,164200,255942250,14700,14700,14700,14700,0
|
|
20231103,164100,255942250,14700,14700,14700,14700,0
|
|
20231103,164000,255942250,14700,14700,14700,14700,0
|
|
20231103,163900,255942250,14700,14700,14700,14700,0
|
|
20231103,163800,255942250,14700,14700,14700,14700,0
|
|
20231103,163700,255942250,14700,14700,14700,14700,0
|
|
20231103,163600,255942250,14700,14700,14700,14700,0
|
|
20231103,163500,255942250,14700,14700,14700,14700,0
|
|
20231103,163400,255942250,14700,14700,14700,14700,0
|
|
20231103,163300,255942250,14700,14700,14700,14700,0
|
|
20231103,163200,255942250,14700,14700,14700,14700,0
|
|
20231103,163100,255942250,14700,14700,14700,14700,0
|
|
20231103,163000,255942250,14700,14700,14700,14700,0
|
|
20231103,162900,255942250,14700,14700,14700,14700,0
|
|
20231103,162800,255942250,14700,14700,14700,14700,0
|
|
20231103,162700,255942250,14700,14700,14700,14700,0
|
|
20231103,162600,255942250,14700,14700,14700,14700,0
|
|
20231103,162500,255942250,14700,14700,14700,14700,0
|
|
20231103,162400,255942250,14700,14700,14700,14700,0
|
|
20231103,162300,255942250,14700,14700,14700,14700,0
|
|
20231103,162200,255942250,14700,14700,14700,14700,337
|
|
20231103,162100,255942250,14700,14700,14700,14700,0
|
|
20231103,162000,255942250,14700,14700,14700,14700,0
|
|
20231103,161900,255942250,14700,14700,14700,14700,0
|
|
20231103,161800,255942250,14700,14700,14700,14700,0
|
|
20231103,161700,255942250,14700,14700,14700,14700,0
|
|
20231103,161600,255942250,14700,14700,14700,14700,0
|
|
20231103,161500,255942250,14700,14700,14700,14700,0
|
|
20231103,161400,255942250,14700,14700,14700,14700,0
|
|
20231103,161300,255942250,14700,14700,14700,14700,0
|
|
20231103,161200,255942250,14700,14700,14700,14700,0
|
|
20231103,161100,255942250,14700,14700,14700,14700,0
|
|
20231103,161000,255942250,14700,14700,14700,14700,0
|
|
20231103,160900,255942250,14700,14700,14700,14700,0
|
|
20231103,160800,255942250,14700,14700,14700,14700,0
|
|
20231103,160700,255942250,14700,14700,14700,14700,0
|
|
20231103,160600,255942250,14700,14700,14700,14700,0
|
|
20231103,160500,255942250,14700,14700,14700,14700,0
|
|
20231103,160400,255942250,14700,14700,14700,14700,0
|
|
20231103,160300,255942250,14700,14700,14700,14700,0
|
|
20231103,160200,255942250,14700,14700,14700,14700,0
|
|
20231103,160100,255942250,14700,14700,14700,14700,0
|
|
20231103,160000,255942250,14700,14700,14700,14700,0
|
|
20231103,155900,255942250,14700,14700,14700,14700,0
|
|
20231103,155800,255942250,14700,14700,14700,14700,0
|
|
20231103,155700,255942250,14700,14700,14700,14700,0
|
|
20231103,155600,255942250,14700,14700,14700,14700,0
|
|
20231103,155500,255942250,14700,14700,14700,14700,0
|
|
20231103,155400,255942250,14700,14700,14700,14700,0
|
|
20231103,155300,255942250,14700,14700,14700,14700,0
|
|
20231103,155200,255942250,14700,14700,14700,14700,337
|
|
20231103,155100,255942250,14700,14700,14700,14700,0
|
|
20231103,155000,255942250,14700,14700,14700,14700,0
|
|
20231103,154900,255942250,14700,14700,14700,14700,0
|
|
20231103,154800,255942250,14700,14700,14700,14700,0
|
|
20231103,154700,255942250,14700,14700,14700,14700,0
|
|
20231103,154600,255942250,14700,14700,14700,14700,0
|
|
20231103,154500,255942250,14700,14700,14700,14700,0
|
|
20231103,154400,255942250,14700,14700,14700,14700,0
|
|
20231103,154300,255942250,14700,14700,14700,14700,0
|
|
20231103,154200,255942250,14700,14700,14700,14700,0
|
|
20231103,154100,255942250,14700,14700,14700,14700,0
|
|
20231103,154000,255942250,14700,14700,14700,14700,0
|
|
20231103,153900,255942250,14700,14700,14700,14700,0
|
|
20231103,153800,255942250,14700,14700,14700,14700,0
|
|
20231103,153700,255942250,14700,14700,14700,14700,0
|
|
20231103,153600,255942250,14700,14700,14700,14700,0
|
|
20231103,153500,255942250,14700,14700,14700,14700,0
|
|
20231103,153400,255942250,14700,14700,14700,14700,0
|
|
20231103,153300,255942250,14700,14700,14700,14700,0
|
|
20231103,153200,255942250,14700,14700,14700,14700,0
|
|
20231103,153100,255942250,14700,14700,14700,14700,0
|
|
20231103,153000,255942250,14700,14700,14700,14700,337
|
|
20231103,152900,250988350,14720,14720,14720,14720,0
|
|
20231103,152800,250988350,14720,14720,14720,14720,0
|
|
20231103,152700,250988350,14720,14720,14720,14720,0
|
|
20231103,152600,250988350,14720,14720,14720,14720,0
|
|
20231103,152500,250988350,14720,14720,14720,14720,0
|
|
20231103,152400,250988350,14720,14720,14720,14720,0
|
|
20231103,152300,250988350,14720,14720,14720,14720,0
|
|
20231103,152200,250988350,14720,14720,14720,14720,0
|
|
20231103,152100,250988350,14720,14720,14720,14720,0
|
|
20231103,152000,250988350,14720,14720,14720,14720,0
|
|
20231103,151900,250988350,14720,14770,14770,14720,102
|
|
20231103,151800,249486410,14770,14770,14770,14770,10
|
|
20231103,151700,249338710,14770,14760,14770,14760,160
|
|
20231103,151600,246975810,14710,14710,14710,14710,20
|
|
20231103,151500,246681610,14700,14700,14700,14700,10
|
|
20231103,151400,246534610,14700,14700,14700,14700,216
|
|
20231103,151300,243359410,14730,14730,14730,14730,1066
|
|
20231103,151200,227657230,14730,14730,14730,14730,0
|
|
20231103,151100,227657230,14730,14730,14730,14730,0
|
|
20231103,151000,227657230,14730,14730,14730,14730,1
|
|
20231103,150900,227642500,14720,14710,14720,14710,16
|
|
20231103,150800,227407040,14710,14710,14710,14710,80
|
|
20231103,150700,226230240,14710,14650,14720,14650,264
|
|
20231103,150600,222348050,14690,14690,14690,14690,101
|
|
20231103,150500,220864360,14650,14650,14650,14650,0
|
|
20231103,150400,220864360,14650,14650,14650,14650,0
|
|
20231103,150300,220864360,14650,14650,14650,14650,0
|
|
20231103,150200,220864360,14650,14650,14650,14650,1
|
|
20231103,150100,220849710,14650,14650,14650,14650,0
|
|
20231103,150000,220849710,14650,14650,14650,14650,0
|
|
20231103,145900,220849710,14650,14650,14650,14650,6
|
|
20231103,145800,220761810,14670,14670,14670,14670,30
|
|
20231103,145700,220321710,14660,14660,14660,14660,11
|
|
20231103,145600,220160450,14660,14660,14660,14660,0
|
|
20231103,145500,220160450,14660,14660,14660,14660,0
|
|
20231103,145400,220160450,14660,14660,14660,14660,0
|
|
20231103,145300,220160450,14660,14660,14660,14660,1
|
|
20231103,145200,220145790,14660,14660,14660,14660,2
|
|
20231103,145100,220116470,14670,14670,14670,14670,2
|
|
20231103,145000,220087130,14660,14650,14660,14650,8
|
|
20231103,144900,219969880,14660,14660,14660,14660,0
|
|
20231103,144800,219969880,14660,14660,14660,14660,0
|
|
20231103,144700,219969880,14660,14660,14660,14660,0
|
|
20231103,144600,219969880,14660,14660,14660,14660,0
|
|
20231103,144500,219969880,14660,14660,14660,14660,0
|
|
20231103,144400,219969880,14660,14660,14660,14660,12
|
|
20231103,144300,219793960,14670,14670,14670,14670,0
|
|
20231103,144200,219793960,14670,14670,14670,14670,0
|
|
20231103,144100,219793960,14670,14670,14670,14670,6
|
|
20231103,144000,219705940,14670,14670,14670,14670,0
|
|
20231103,143900,219705940,14670,14670,14670,14670,2
|
|
20231103,143800,219676600,14670,14670,14670,14670,0
|
|
20231103,143700,219676600,14670,14670,14670,14670,0
|
|
20231103,143600,219676600,14670,14670,14670,14670,0
|
|
20231103,143500,219676600,14670,14670,14670,14670,5
|
|
20231103,143400,219603250,14650,14650,14650,14650,0
|
|
20231103,143300,219603250,14650,14650,14650,14650,0
|
|
20231103,143200,219603250,14650,14650,14650,14650,3
|
|
20231103,143100,219559300,14660,14660,14660,14660,0
|
|
20231103,143000,219559300,14660,14660,14660,14660,0
|
|
20231103,142900,219559300,14660,14660,14660,14660,0
|
|
20231103,142800,219559300,14660,14660,14660,14660,0
|
|
20231103,142700,219559300,14660,14660,14660,14660,2
|
|
20231103,142600,219529980,14680,14680,14680,14680,100
|
|
20231103,142500,218061980,14690,14690,14690,14690,0
|
|
20231103,142400,218061980,14690,14690,14690,14690,4
|
|
20231103,142300,218003220,14690,14690,14690,14690,0
|
|
20231103,142200,218003220,14690,14690,14690,14690,100
|
|
20231103,142100,216534220,14690,14690,14690,14690,0
|
|
20231103,142000,216534220,14690,14690,14690,14690,0
|
|
20231103,141900,216534220,14690,14690,14690,14690,6
|
|
20231103,141800,216446080,14690,14690,14690,14690,0
|
|
20231103,141700,216446080,14690,14690,14690,14690,0
|
|
20231103,141600,216446080,14690,14690,14690,14690,100
|
|
20231103,141500,214977080,14680,14680,14680,14680,5
|
|
20231103,141400,214903680,14680,14680,14680,14680,0
|
|
20231103,141300,214903680,14680,14680,14680,14680,150
|
|
20231103,141200,212701680,14680,14680,14680,14680,20
|
|
20231103,141100,212408080,14680,14680,14680,14680,0
|
|
20231103,141000,212408080,14680,14680,14680,14680,0
|
|
20231103,140900,212408080,14680,14680,14680,14680,0
|
|
20231103,140800,212408080,14680,14680,14680,14680,0
|
|
20231103,140700,212408080,14680,14680,14680,14680,10
|
|
20231103,140600,212261280,14680,14680,14680,14680,0
|
|
20231103,140500,212261280,14680,14680,14680,14680,0
|
|
20231103,140400,212261280,14680,14680,14680,14680,0
|
|
20231103,140300,212261280,14680,14680,14680,14680,0
|
|
20231103,140200,212261280,14680,14680,14680,14680,0
|
|
20231103,140100,212261280,14680,14680,14680,14680,0
|
|
20231103,140000,212261280,14680,14680,14680,14680,162
|
|
20231103,135900,209883120,14630,14630,14630,14630,40
|
|
20231103,135800,209297920,14630,14630,14630,14630,313
|
|
20231103,135700,204718730,14620,14620,14620,14620,0
|
|
20231103,135600,204718730,14620,14620,14620,14620,0
|
|
20231103,135500,204718730,14620,14620,14620,14620,0
|
|
20231103,135400,204718730,14620,14620,14620,14620,0
|
|
20231103,135300,204718730,14620,14620,14620,14620,0
|
|
20231103,135200,204718730,14620,14620,14620,14620,3
|
|
20231103,135100,204674870,14620,14620,14620,14620,197
|
|
20231103,135000,201794730,14620,14620,14620,14620,0
|
|
20231103,134900,201794730,14620,14620,14620,14620,0
|
|
20231103,134800,201794730,14620,14620,14620,14620,2
|
|
20231103,134700,201765490,14620,14620,14620,14620,8
|
|
20231103,134600,201648530,14610,14610,14610,14610,0
|
|
20231103,134500,201648530,14610,14610,14610,14610,0
|
|
20231103,134400,201648530,14610,14610,14610,14610,0
|
|
20231103,134300,201648530,14610,14610,14610,14610,0
|
|
20231103,134200,201648530,14610,14610,14610,14610,0
|
|
20231103,134100,201648530,14610,14610,14610,14610,0
|
|
20231103,134000,201648530,14610,14610,14610,14610,0
|
|
20231103,133900,201648530,14610,14610,14610,14610,25
|
|
20231103,133800,201283280,14600,14600,14600,14600,0
|
|
20231103,133700,201283280,14600,14600,14600,14600,14
|
|
20231103,133600,201078880,14670,14660,14670,14660,239
|
|
20231103,133500,197572850,14600,14600,14600,14600,0
|
|
20231103,133400,197572850,14600,14600,14600,14600,0
|
|
20231103,133300,197572850,14600,14600,14600,14600,0
|
|
20231103,133200,197572850,14600,14600,14600,14600,0
|
|
20231103,133100,197572850,14600,14600,14600,14600,0
|
|
20231103,133000,197572850,14600,14600,14600,14600,0
|
|
20231103,132900,197572850,14600,14600,14600,14600,0
|
|
20231103,132800,197572850,14600,14600,14600,14600,0
|
|
20231103,132700,197572850,14600,14600,14600,14600,0
|
|
20231103,132600,197572850,14600,14600,14600,14600,0
|
|
20231103,132500,197572850,14600,14600,14600,14600,0
|
|
20231103,132400,197572850,14600,14600,14600,14600,0
|
|
20231103,132300,197572850,14600,14600,14600,14600,0
|
|
20231103,132200,197572850,14600,14600,14600,14600,0
|
|
20231103,132100,197572850,14600,14600,14600,14600,0
|
|
20231103,132000,197572850,14600,14600,14600,14600,0
|
|
20231103,131900,197572850,14600,14600,14600,14600,0
|
|
20231103,131800,197572850,14600,14600,14600,14600,0
|
|
20231103,131700,197572850,14600,14600,14600,14600,1
|
|
20231103,131600,197558250,14600,14600,14600,14600,0
|
|
20231103,131500,197558250,14600,14600,14600,14600,0
|
|
20231103,131400,197558250,14600,14600,14600,14600,0
|
|
20231103,131300,197558250,14600,14600,14600,14600,0
|
|
20231103,131200,197558250,14600,14600,14600,14600,50
|
|
20231103,131100,196828250,14670,14670,14670,14670,0
|
|
20231103,131000,196828250,14670,14670,14670,14670,1
|
|
20231103,130900,196813580,14610,14610,14610,14610,0
|
|
20231103,130800,196813580,14610,14610,14610,14610,0
|
|
20231103,130700,196813580,14610,14610,14610,14610,0
|
|
20231103,130600,196813580,14610,14610,14610,14610,0
|
|
20231103,130500,196813580,14610,14610,14610,14610,0
|
|
20231103,130400,196813580,14610,14610,14610,14610,0
|
|
20231103,130300,196813580,14610,14610,14610,14610,0
|
|
20231103,130200,196813580,14610,14610,14610,14610,1
|
|
20231103,130100,196798970,14610,14610,14610,14610,18
|
|
20231103,130000,196535990,14600,14610,14610,14600,41
|
|
20231103,125900,195937280,14610,14610,14610,14610,0
|
|
20231103,125800,195937280,14610,14610,14610,14610,0
|
|
20231103,125700,195937280,14610,14610,14610,14610,0
|
|
20231103,125600,195937280,14610,14610,14610,14610,0
|
|
20231103,125500,195937280,14610,14610,14610,14610,0
|
|
20231103,125400,195937280,14610,14610,14610,14610,0
|
|
20231103,125300,195937280,14610,14610,14610,14610,0
|
|
20231103,125200,195937280,14610,14610,14610,14610,0
|
|
20231103,125100,195937280,14610,14610,14610,14610,0
|
|
20231103,125000,195937280,14610,14610,14610,14610,0
|
|
20231103,124900,195937280,14610,14610,14610,14610,0
|
|
20231103,124800,195937280,14610,14610,14610,14610,0
|
|
20231103,124700,195937280,14610,14610,14610,14610,0
|
|
20231103,124600,195937280,14610,14610,14610,14610,0
|
|
20231103,124500,195937280,14610,14610,14610,14610,0
|
|
20231103,124400,195937280,14610,14610,14610,14610,0
|
|
20231103,124300,195937280,14610,14610,14610,14610,0
|
|
20231103,124200,195937280,14610,14610,14610,14600,138
|
|
20231103,124100,193921950,14610,14610,14610,14610,1
|
|
20231103,124000,193907340,14600,14600,14600,14600,0
|
|
20231103,123900,193907340,14600,14600,14600,14600,0
|
|
20231103,123800,193907340,14600,14600,14600,14600,0
|
|
20231103,123700,193907340,14600,14600,14600,14600,0
|
|
20231103,123600,193907340,14600,14630,14630,14600,340
|
|
20231103,123500,188941080,14630,14630,14630,14630,0
|
|
20231103,123400,188941080,14630,14630,14630,14630,0
|
|
20231103,123300,188941080,14630,14630,14630,14630,0
|
|
20231103,123200,188941080,14630,14630,14630,14630,273
|
|
20231103,123100,184947090,14630,14630,14630,14630,0
|
|
20231103,123000,184947090,14630,14630,14630,14630,0
|
|
20231103,122900,184947090,14630,14630,14630,14630,0
|
|
20231103,122800,184947090,14630,14630,14630,14630,0
|
|
20231103,122700,184947090,14630,14630,14630,14630,50
|
|
20231103,122600,184215590,14630,14650,14650,14630,93
|
|
20231103,122500,182854200,14670,14670,14670,14670,24
|
|
20231103,122400,182502120,14670,14670,14670,14670,10
|
|
20231103,122300,182355420,14680,14680,14680,14680,45
|
|
20231103,122200,181694820,14680,14680,14680,14680,12
|
|
20231103,122100,181518660,14690,14690,14690,14690,213
|
|
20231103,122000,178389690,14700,14700,14700,14700,1
|
|
20231103,121900,178374990,14690,14690,14690,14690,0
|
|
20231103,121800,178374990,14690,14690,14690,14690,0
|
|
20231103,121700,178374990,14690,14690,14690,14690,0
|
|
20231103,121600,178374990,14690,14690,14690,14690,0
|
|
20231103,121500,178374990,14690,14690,14690,14690,0
|
|
20231103,121400,178374990,14690,14690,14690,14690,0
|
|
20231103,121300,178374990,14690,14690,14690,14690,0
|
|
20231103,121200,178374990,14690,14690,14690,14690,0
|
|
20231103,121100,178374990,14690,14710,14710,14690,31
|
|
20231103,121000,177919380,14690,14690,14690,14690,29
|
|
20231103,120900,177493370,14690,14690,14690,14690,0
|
|
20231103,120800,177493370,14690,14690,14690,14690,0
|
|
20231103,120700,177493370,14690,14690,14690,14690,0
|
|
20231103,120600,177493370,14690,14690,14690,14690,108
|
|
20231103,120500,175906850,14700,14700,14700,14700,0
|
|
20231103,120400,175906850,14700,14700,14700,14700,0
|
|
20231103,120300,175906850,14700,14700,14700,14700,0
|
|
20231103,120200,175906850,14700,14730,14730,14700,287
|
|
20231103,120100,171680360,14700,14700,14700,14700,394
|
|
20231103,120000,165888560,14690,14690,14690,14690,79
|
|
20231103,115900,164728050,14700,14700,14700,14700,0
|
|
20231103,115800,164728050,14700,14700,14700,14700,5
|
|
20231103,115700,164654550,14700,14700,14700,14700,5
|
|
20231103,115600,164581050,14700,14710,14710,14700,142
|
|
20231103,115500,162493400,14730,14730,14730,14730,0
|
|
20231103,115400,162493400,14730,14730,14730,14730,0
|
|
20231103,115300,162493400,14730,14730,14730,14730,0
|
|
20231103,115200,162493400,14730,14730,14730,14730,0
|
|
20231103,115100,162493400,14730,14730,14730,14730,0
|
|
20231103,115000,162493400,14730,14730,14730,14730,0
|
|
20231103,114900,162493400,14730,14730,14730,14730,5
|
|
20231103,114800,162419750,14710,14710,14710,14710,0
|
|
20231103,114700,162419750,14710,14710,14710,14710,0
|
|
20231103,114600,162419750,14710,14710,14710,14710,10
|
|
20231103,114500,162272650,14710,14710,14710,14710,3
|
|
20231103,114400,162228520,14730,14730,14730,14730,0
|
|
20231103,114300,162228520,14730,14730,14730,14730,0
|
|
20231103,114200,162228520,14730,14730,14730,14730,1
|
|
20231103,114100,162213790,14730,14730,14730,14730,0
|
|
20231103,114000,162213790,14730,14730,14730,14730,0
|
|
20231103,113900,162213790,14730,14730,14730,14730,31
|
|
20231103,113800,161757160,14730,14730,14730,14730,0
|
|
20231103,113700,161757160,14730,14730,14730,14730,105
|
|
20231103,113600,160210510,14780,14780,14780,14780,0
|
|
20231103,113500,160210510,14780,14780,14780,14780,0
|
|
20231103,113400,160210510,14780,14780,14780,14780,0
|
|
20231103,113300,160210510,14780,14780,14780,14780,0
|
|
20231103,113200,160210510,14780,14780,14780,14780,0
|
|
20231103,113100,160210510,14780,14780,14780,14780,0
|
|
20231103,113000,160210510,14780,14780,14780,14780,0
|
|
20231103,112900,160210510,14780,14780,14780,14780,0
|
|
20231103,112800,160210510,14780,14780,14780,14780,0
|
|
20231103,112700,160210510,14780,14780,14780,14780,5
|
|
20231103,112600,160136610,14780,14780,14780,14780,0
|
|
20231103,112500,160136610,14780,14780,14780,14780,0
|
|
20231103,112400,160136610,14780,14780,14780,14780,98
|
|
20231103,112300,158688170,14780,14780,14780,14780,2
|
|
20231103,112200,158658610,14790,14790,14790,14790,6
|
|
20231103,112100,158569870,14800,14800,14800,14800,0
|
|
20231103,112000,158569870,14800,14800,14800,14800,0
|
|
20231103,111900,158569870,14800,14800,14800,14800,0
|
|
20231103,111800,158569870,14800,14800,14800,14800,68
|
|
20231103,111700,157563470,14790,14790,14790,14790,0
|
|
20231103,111600,157563470,14790,14790,14790,14790,26
|
|
20231103,111500,157178930,14780,14780,14780,14780,0
|
|
20231103,111400,157178930,14780,14780,14780,14780,1
|
|
20231103,111300,157164150,14790,14790,14790,14790,12
|
|
20231103,111200,156986670,14790,14790,14790,14790,125
|
|
20231103,111100,155137920,14790,14800,14800,14790,82
|
|
20231103,111000,153924760,14800,14800,14800,14800,50
|
|
20231103,110900,153184760,14800,14800,14800,14800,0
|
|
20231103,110800,153184760,14800,14800,14800,14800,0
|
|
20231103,110700,153184760,14800,14800,14800,14800,0
|
|
20231103,110600,153184760,14800,14800,14800,14800,0
|
|
20231103,110500,153184760,14800,14800,14800,14800,6
|
|
20231103,110400,153095960,14810,14810,14810,14810,0
|
|
20231103,110300,153095960,14810,14810,14810,14810,0
|
|
20231103,110200,153095960,14810,14810,14810,14810,0
|
|
20231103,110100,153095960,14810,14800,14810,14800,57
|
|
20231103,110000,152252290,14800,14800,14800,14800,115
|
|
20231103,105900,150550290,14800,14800,14800,14800,5
|
|
20231103,105800,150476290,14800,14800,14800,14800,0
|
|
20231103,105700,150476290,14800,14800,14800,14800,20
|
|
20231103,105600,150180290,14800,14800,14800,14760,17
|
|
20231103,105500,149928730,14800,14800,14800,14800,0
|
|
20231103,105400,149928730,14800,14800,14800,14800,0
|
|
20231103,105300,149928730,14800,14800,14800,14800,0
|
|
20231103,105200,149928730,14800,14800,14800,14800,30
|
|
20231103,105100,149484730,14800,14830,14830,14800,76
|
|
20231103,105000,148358430,14800,14740,14800,14740,1230
|
|
20231103,104900,130195060,14740,14740,14740,14740,0
|
|
20231103,104800,130195060,14740,14740,14740,14740,0
|
|
20231103,104700,130195060,14740,14740,14740,14740,1
|
|
20231103,104600,130180320,14710,14710,14710,14710,0
|
|
20231103,104500,130180320,14710,14710,14710,14710,0
|
|
20231103,104400,130180320,14710,14710,14710,14710,1
|
|
20231103,104300,130165610,14710,14710,14710,14710,0
|
|
20231103,104200,130165610,14710,14710,14710,14710,6
|
|
20231103,104100,130077350,14750,14750,14750,14750,0
|
|
20231103,104000,130077350,14750,14750,14750,14750,323
|
|
20231103,103900,125313100,14760,14760,14760,14760,0
|
|
20231103,103800,125313100,14760,14760,14760,14760,0
|
|
20231103,103700,125313100,14760,14760,14760,14760,0
|
|
20231103,103600,125313100,14760,14760,14760,14760,0
|
|
20231103,103500,125313100,14760,14760,14760,14760,0
|
|
20231103,103400,125313100,14760,14760,14760,14760,0
|
|
20231103,103300,125313100,14760,14760,14760,14760,0
|
|
20231103,103200,125313100,14760,14750,14760,14750,27
|
|
20231103,103100,124914640,14760,14760,14760,14760,0
|
|
20231103,103000,124914640,14760,14760,14760,14760,6
|
|
20231103,102900,124826080,14690,14690,14690,14690,8
|
|
20231103,102800,124708560,14690,14690,14690,14690,20
|
|
20231103,102700,124414760,14770,14780,14780,14770,74
|
|
20231103,102600,123321380,14780,14780,14780,14780,20
|
|
20231103,102500,123025780,14770,14770,14770,14770,0
|
|
20231103,102400,123025780,14770,14770,14770,14770,100
|
|
20231103,102300,121548780,14770,14770,14770,14770,0
|
|
20231103,102200,121548780,14770,14770,14770,14770,31
|
|
20231103,102100,121090910,14740,14740,14740,14740,319
|
|
20231103,102000,116388850,14740,14740,14740,14740,56
|
|
20231103,101900,115563410,14740,14740,14740,14740,176
|
|
20231103,101800,112969170,14740,14740,14740,14740,5
|
|
20231103,101700,112895470,14740,14740,14740,14740,112
|
|
20231103,101600,111244590,14730,14700,14730,14700,325
|
|
20231103,101500,106466790,14720,14720,14720,14720,82
|
|
20231103,101400,105259750,14720,14720,14720,14720,0
|
|
20231103,101300,105259750,14720,14720,14720,14720,1
|
|
20231103,101200,105245030,14720,14710,14720,14710,7
|
|
20231103,101100,105142010,14710,14760,14770,14710,333
|
|
20231103,101000,100224280,14750,14740,14750,14740,352
|
|
20231103,100900,95032800,14750,14750,14750,14750,63
|
|
20231103,100800,94103550,14750,14750,14750,14750,40
|
|
20231103,100700,93513550,14770,14770,14770,14770,0
|
|
20231103,100600,93513550,14770,14770,14770,14730,13
|
|
20231103,100500,93321580,14770,14720,14770,14720,221
|
|
20231103,100400,90064720,14730,14730,14730,14730,0
|
|
20231103,100300,90064720,14730,14680,14730,14680,226
|
|
20231103,100200,86744460,14670,14670,14670,14670,0
|
|
20231103,100100,86744460,14670,14640,14670,14640,42
|
|
20231103,100000,86128480,14630,14630,14630,14630,0
|
|
20231103,095900,86128480,14630,14590,14630,14590,164
|
|
20231103,095800,83734570,14590,14590,14590,14590,0
|
|
20231103,095700,83734570,14590,14590,14590,14590,51
|
|
20231103,095600,82990480,14590,14570,14590,14570,55
|
|
20231103,095500,82188320,14580,14580,14580,14570,912
|
|
20231103,095400,68891410,14580,14580,14580,14580,10
|
|
20231103,095300,68745610,14580,14580,14580,14580,0
|
|
20231103,095200,68745610,14580,14580,14580,14580,10
|
|
20231103,095100,68599810,14590,14590,14590,14590,1
|
|
20231103,095000,68585220,14590,14590,14590,14590,0
|
|
20231103,094900,68585220,14590,14590,14590,14590,0
|
|
20231103,094800,68585220,14590,14590,14590,14590,0
|
|
20231103,094700,68585220,14590,14590,14590,14590,10
|
|
20231103,094600,68439320,14600,14600,14600,14600,20
|
|
20231103,094500,68147320,14600,14600,14600,14600,0
|
|
20231103,094400,68147320,14600,14600,14600,14600,0
|
|
20231103,094300,68147320,14600,14600,14600,14600,0
|
|
20231103,094200,68147320,14600,14600,14600,14600,0
|
|
20231103,094100,68147320,14600,14600,14600,14600,0
|
|
20231103,094000,68147320,14600,14600,14600,14600,0
|
|
20231103,093900,68147320,14600,14590,14600,14590,46
|
|
20231103,093800,67475960,14500,14500,14500,14500,0
|
|
20231103,093700,67475960,14500,14500,14500,14500,0
|
|
20231103,093600,67475960,14500,14500,14500,14500,26
|
|
20231103,093500,67098960,14480,14480,14480,14480,0
|
|
20231103,093400,67098960,14480,14480,14480,14480,18
|
|
20231103,093300,66838320,14580,14580,14580,14580,0
|
|
20231103,093200,66838320,14580,14580,14580,14580,1
|
|
20231103,093100,66823740,14480,14480,14480,14480,25
|
|
20231103,093000,66461740,14480,14500,14500,14480,145
|
|
20231103,092900,64359300,14500,14510,14510,14500,500
|
|
20231103,092800,57105000,14510,14510,14510,14510,0
|
|
20231103,092700,57105000,14510,14580,14580,14510,692
|
|
20231103,092600,47031880,14600,14600,14600,14600,0
|
|
20231103,092500,47031880,14600,14600,14600,14600,0
|
|
20231103,092400,47031880,14600,14600,14600,14600,0
|
|
20231103,092300,47031880,14600,14600,14600,14600,7
|
|
20231103,092200,46929680,14600,14560,14600,14560,153
|
|
20231103,092100,44698130,14560,14560,14560,14560,178
|
|
20231103,092000,42106450,14560,14550,14560,14540,245
|
|
20231103,091900,38539710,14550,14520,14550,14510,11
|
|
20231103,091800,38379980,14550,14550,14550,14550,0
|
|
20231103,091700,38379980,14550,14530,14550,14530,35
|
|
20231103,091600,37870990,14560,14560,14560,14560,47
|
|
20231103,091500,37186670,14560,14560,14560,14560,20
|
|
20231103,091400,36895470,14520,14510,14520,14510,444
|
|
20231103,091300,30452760,14560,14560,14560,14560,0
|
|
20231103,091200,30452760,14560,14560,14560,14560,0
|
|
20231103,091100,30452760,14560,14560,14560,14560,0
|
|
20231103,091000,30452760,14560,14550,14560,14550,15
|
|
20231103,090900,30234400,14550,14490,14550,14480,338
|
|
20231103,090800,25336120,14480,14480,14480,14480,10
|
|
20231103,090700,25191320,14470,14500,14500,14300,752
|
|
20231103,090600,14392820,14500,14500,14500,14500,5
|
|
20231103,090500,14320320,14520,14520,14520,14520,0
|
|
20231103,090400,14320320,14520,14570,14570,14520,299
|
|
20231103,090300,9968390,14580,14670,14670,14580,283
|
|
20231103,090200,5822870,14650,14790,14790,14640,30
|
|
20231103,090100,5380160,14630,14650,14800,14630,177
|
|
20231103,090000,2779950,14640,14630,14650,14630,190
|