671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200800,782319700,60800,60800,60800,60800,229
|
|
20231114,200700,782319700,60800,60800,60800,60800,0
|
|
20231114,200600,782319700,60800,60800,60800,60800,0
|
|
20231114,200500,782319700,60800,60800,60800,60800,0
|
|
20231114,200400,782319700,60800,60800,60800,60800,0
|
|
20231114,200300,782319700,60800,60800,60800,60800,0
|
|
20231114,200200,782319700,60800,60800,60800,60800,0
|
|
20231114,200100,782319700,60800,60800,60800,60800,0
|
|
20231114,200000,782319700,60800,60800,60800,60800,0
|
|
20231114,195900,782319700,60800,60800,60800,60800,0
|
|
20231114,195800,782319700,60800,60800,60800,60800,0
|
|
20231114,195700,782319700,60800,60800,60800,60800,0
|
|
20231114,195600,782319700,60800,60800,60800,60800,0
|
|
20231114,195500,782319700,60800,60800,60800,60800,0
|
|
20231114,195400,782319700,60800,60800,60800,60800,0
|
|
20231114,195300,782319700,60800,60800,60800,60800,0
|
|
20231114,195200,782319700,60800,60800,60800,60800,0
|
|
20231114,195100,782319700,60800,60800,60800,60800,0
|
|
20231114,195000,782319700,60800,60800,60800,60800,0
|
|
20231114,194900,782319700,60800,60800,60800,60800,0
|
|
20231114,194800,782319700,60800,60800,60800,60800,0
|
|
20231114,194700,782319700,60800,60800,60800,60800,0
|
|
20231114,194600,782319700,60800,60800,60800,60800,0
|
|
20231114,194500,782319700,60800,60800,60800,60800,0
|
|
20231114,194400,782319700,60800,60800,60800,60800,0
|
|
20231114,194300,782319700,60800,60800,60800,60800,0
|
|
20231114,194200,782319700,60800,60800,60800,60800,0
|
|
20231114,194100,782319700,60800,60800,60800,60800,0
|
|
20231114,194000,782319700,60800,60800,60800,60800,0
|
|
20231114,193900,782319700,60800,60800,60800,60800,0
|
|
20231114,193800,782319700,60800,60800,60800,60800,229
|
|
20231114,193700,782319700,60800,60800,60800,60800,0
|
|
20231114,193600,782319700,60800,60800,60800,60800,0
|
|
20231114,193500,782319700,60800,60800,60800,60800,0
|
|
20231114,193400,782319700,60800,60800,60800,60800,0
|
|
20231114,193300,782319700,60800,60800,60800,60800,0
|
|
20231114,193200,782319700,60800,60800,60800,60800,0
|
|
20231114,193100,782319700,60800,60800,60800,60800,0
|
|
20231114,193000,782319700,60800,60800,60800,60800,0
|
|
20231114,192900,782319700,60800,60800,60800,60800,0
|
|
20231114,192800,782319700,60800,60800,60800,60800,0
|
|
20231114,192700,782319700,60800,60800,60800,60800,0
|
|
20231114,192600,782319700,60800,60800,60800,60800,0
|
|
20231114,192500,782319700,60800,60800,60800,60800,0
|
|
20231114,192400,782319700,60800,60800,60800,60800,0
|
|
20231114,192300,782319700,60800,60800,60800,60800,0
|
|
20231114,192200,782319700,60800,60800,60800,60800,0
|
|
20231114,192100,782319700,60800,60800,60800,60800,0
|
|
20231114,192000,782319700,60800,60800,60800,60800,0
|
|
20231114,191900,782319700,60800,60800,60800,60800,0
|
|
20231114,191800,782319700,60800,60800,60800,60800,0
|
|
20231114,191700,782319700,60800,60800,60800,60800,0
|
|
20231114,191600,782319700,60800,60800,60800,60800,0
|
|
20231114,191500,782319700,60800,60800,60800,60800,0
|
|
20231114,191400,782319700,60800,60800,60800,60800,0
|
|
20231114,191300,782319700,60800,60800,60800,60800,0
|
|
20231114,191200,782319700,60800,60800,60800,60800,0
|
|
20231114,191100,782319700,60800,60800,60800,60800,0
|
|
20231114,191000,782319700,60800,60800,60800,60800,0
|
|
20231114,190900,782319700,60800,60800,60800,60800,0
|
|
20231114,190800,782319700,60800,60800,60800,60800,229
|
|
20231114,190700,782319700,60800,60800,60800,60800,0
|
|
20231114,190600,782319700,60800,60800,60800,60800,0
|
|
20231114,190500,782319700,60800,60800,60800,60800,0
|
|
20231114,190400,782319700,60800,60800,60800,60800,0
|
|
20231114,190300,782319700,60800,60800,60800,60800,0
|
|
20231114,190200,782319700,60800,60800,60800,60800,0
|
|
20231114,190100,782319700,60800,60800,60800,60800,0
|
|
20231114,190000,782319700,60800,60800,60800,60800,0
|
|
20231114,185900,782319700,60800,60800,60800,60800,0
|
|
20231114,185800,782319700,60800,60800,60800,60800,0
|
|
20231114,185700,782319700,60800,60800,60800,60800,0
|
|
20231114,185600,782319700,60800,60800,60800,60800,0
|
|
20231114,185500,782319700,60800,60800,60800,60800,0
|
|
20231114,185400,782319700,60800,60800,60800,60800,0
|
|
20231114,185300,782319700,60800,60800,60800,60800,0
|
|
20231114,185200,782319700,60800,60800,60800,60800,0
|
|
20231114,185100,782319700,60800,60800,60800,60800,0
|
|
20231114,185000,782319700,60800,60800,60800,60800,0
|
|
20231114,184900,782319700,60800,60800,60800,60800,0
|
|
20231114,184800,782319700,60800,60800,60800,60800,0
|
|
20231114,184700,782319700,60800,60800,60800,60800,0
|
|
20231114,184600,782319700,60800,60800,60800,60800,0
|
|
20231114,184500,782319700,60800,60800,60800,60800,0
|
|
20231114,184400,782319700,60800,60800,60800,60800,0
|
|
20231114,184300,782319700,60800,60800,60800,60800,0
|
|
20231114,184200,782319700,60800,60800,60800,60800,0
|
|
20231114,184100,782319700,60800,60800,60800,60800,0
|
|
20231114,184000,782319700,60800,60800,60800,60800,0
|
|
20231114,183900,782319700,60800,60800,60800,60800,0
|
|
20231114,183800,782319700,60800,60800,60800,60800,229
|
|
20231114,183700,782319700,60800,60800,60800,60800,0
|
|
20231114,183600,782319700,60800,60800,60800,60800,0
|
|
20231114,183500,782319700,60800,60800,60800,60800,0
|
|
20231114,183400,782319700,60800,60800,60800,60800,0
|
|
20231114,183300,782319700,60800,60800,60800,60800,0
|
|
20231114,183200,782319700,60800,60800,60800,60800,0
|
|
20231114,183100,782319700,60800,60800,60800,60800,0
|
|
20231114,183000,782319700,60800,60800,60800,60800,0
|
|
20231114,182900,782319700,60800,60800,60800,60800,0
|
|
20231114,182800,782319700,60800,60800,60800,60800,0
|
|
20231114,182700,782319700,60800,60800,60800,60800,0
|
|
20231114,182600,782319700,60800,60800,60800,60800,0
|
|
20231114,182500,782319700,60800,60800,60800,60800,0
|
|
20231114,182400,782319700,60800,60800,60800,60800,0
|
|
20231114,182300,782319700,60800,60800,60800,60800,0
|
|
20231114,182200,782319700,60800,60800,60800,60800,0
|
|
20231114,182100,782319700,60800,60800,60800,60800,0
|
|
20231114,182000,782319700,60800,60800,60800,60800,0
|
|
20231114,181900,782319700,60800,60800,60800,60800,0
|
|
20231114,181800,782319700,60800,60800,60800,60800,0
|
|
20231114,181700,782319700,60800,60800,60800,60800,0
|
|
20231114,181600,782319700,60800,60800,60800,60800,0
|
|
20231114,181500,782319700,60800,60800,60800,60800,0
|
|
20231114,181400,782319700,60800,60800,60800,60800,0
|
|
20231114,181300,782319700,60800,60800,60800,60800,0
|
|
20231114,181200,782319700,60800,60800,60800,60800,0
|
|
20231114,181100,782319700,60800,60800,60800,60800,0
|
|
20231114,181000,782319700,60800,60800,60800,60800,0
|
|
20231114,180900,782319700,60800,60800,60800,60800,0
|
|
20231114,180800,782319700,60800,60800,60800,60800,229
|
|
20231114,180700,782319700,60800,60800,60800,60800,0
|
|
20231114,180600,782319700,60800,60800,60800,60800,0
|
|
20231114,180500,782319700,60800,60800,60800,60800,0
|
|
20231114,180400,782319700,60800,60800,60800,60800,0
|
|
20231114,180300,782319700,60800,60800,60800,60800,0
|
|
20231114,180200,782319700,60800,60800,60800,60800,0
|
|
20231114,180100,782319700,60800,60800,60800,60800,0
|
|
20231114,180000,782319700,60800,60800,60800,60800,0
|
|
20231114,175900,782319700,60800,60800,60800,60800,0
|
|
20231114,175800,782319700,60800,60800,60800,60800,0
|
|
20231114,175700,782319700,60800,60800,60800,60800,0
|
|
20231114,175600,782319700,60800,60800,60800,60800,0
|
|
20231114,175500,782319700,60800,60800,60800,60800,0
|
|
20231114,175400,782319700,60800,60800,60800,60800,0
|
|
20231114,175300,782319700,60800,60800,60800,60800,0
|
|
20231114,175200,782319700,60800,60800,60800,60800,0
|
|
20231114,175100,782319700,60800,60800,60800,60800,0
|
|
20231114,175000,782319700,60800,60800,60800,60800,0
|
|
20231114,174900,782319700,60800,60800,60800,60800,0
|
|
20231114,174800,782319700,60800,60800,60800,60800,0
|
|
20231114,174700,782319700,60800,60800,60800,60800,0
|
|
20231114,174600,782319700,60800,60800,60800,60800,0
|
|
20231114,174500,782319700,60800,60800,60800,60800,0
|
|
20231114,174400,782319700,60800,60800,60800,60800,0
|
|
20231114,174300,782319700,60800,60800,60800,60800,0
|
|
20231114,174200,782319700,60800,60800,60800,60800,0
|
|
20231114,174100,782319700,60800,60800,60800,60800,0
|
|
20231114,174000,782319700,60800,60800,60800,60800,0
|
|
20231114,173900,782319700,60800,60800,60800,60800,0
|
|
20231114,173800,782319700,60800,60800,60800,60800,229
|
|
20231114,173700,782319700,60800,60800,60800,60800,0
|
|
20231114,173600,782319700,60800,60800,60800,60800,0
|
|
20231114,173500,782319700,60800,60800,60800,60800,0
|
|
20231114,173400,782319700,60800,60800,60800,60800,0
|
|
20231114,173300,782319700,60800,60800,60800,60800,0
|
|
20231114,173200,782319700,60800,60800,60800,60800,0
|
|
20231114,173100,782319700,60800,60800,60800,60800,0
|
|
20231114,173000,782319700,60800,60800,60800,60800,0
|
|
20231114,172900,782319700,60800,60800,60800,60800,0
|
|
20231114,172800,782319700,60800,60800,60800,60800,0
|
|
20231114,172700,782319700,60800,60800,60800,60800,0
|
|
20231114,172600,782319700,60800,60800,60800,60800,0
|
|
20231114,172500,782319700,60800,60800,60800,60800,0
|
|
20231114,172400,782319700,60800,60800,60800,60800,0
|
|
20231114,172300,782319700,60800,60800,60800,60800,0
|
|
20231114,172200,782319700,60800,60800,60800,60800,0
|
|
20231114,172100,782319700,60800,60800,60800,60800,0
|
|
20231114,172000,782319700,60800,60800,60800,60800,0
|
|
20231114,171900,782319700,60800,60800,60800,60800,0
|
|
20231114,171800,782319700,60800,60800,60800,60800,0
|
|
20231114,171700,782319700,60800,60800,60800,60800,0
|
|
20231114,171600,782319700,60800,60800,60800,60800,0
|
|
20231114,171500,782319700,60800,60800,60800,60800,0
|
|
20231114,171400,782319700,60800,60800,60800,60800,0
|
|
20231114,171300,782319700,60800,60800,60800,60800,0
|
|
20231114,171200,782319700,60800,60800,60800,60800,0
|
|
20231114,171100,782319700,60800,60800,60800,60800,0
|
|
20231114,171000,782319700,60800,60800,60800,60800,0
|
|
20231114,170900,782319700,60800,60800,60800,60800,0
|
|
20231114,170800,782319700,60800,60800,60800,60800,229
|
|
20231114,170700,782319700,60800,60800,60800,60800,0
|
|
20231114,170600,782319700,60800,60800,60800,60800,0
|
|
20231114,170500,782319700,60800,60800,60800,60800,0
|
|
20231114,170400,782319700,60800,60800,60800,60800,0
|
|
20231114,170300,782319700,60800,60800,60800,60800,0
|
|
20231114,170200,782319700,60800,60800,60800,60800,0
|
|
20231114,170100,782319700,60800,60800,60800,60800,0
|
|
20231114,170000,782319700,60800,60800,60800,60800,0
|
|
20231114,165900,782319700,60800,60800,60800,60800,0
|
|
20231114,165800,782319700,60800,60800,60800,60800,0
|
|
20231114,165700,782319700,60800,60800,60800,60800,0
|
|
20231114,165600,782319700,60800,60800,60800,60800,0
|
|
20231114,165500,782319700,60800,60800,60800,60800,0
|
|
20231114,165400,782319700,60800,60800,60800,60800,0
|
|
20231114,165300,782319700,60800,60800,60800,60800,0
|
|
20231114,165200,782319700,60800,60800,60800,60800,0
|
|
20231114,165100,782319700,60800,60800,60800,60800,0
|
|
20231114,165000,782319700,60800,60800,60800,60800,0
|
|
20231114,164900,782319700,60800,60800,60800,60800,0
|
|
20231114,164800,782319700,60800,60800,60800,60800,0
|
|
20231114,164700,782319700,60800,60800,60800,60800,0
|
|
20231114,164600,782319700,60800,60800,60800,60800,0
|
|
20231114,164500,782319700,60800,60800,60800,60800,0
|
|
20231114,164400,782319700,60800,60800,60800,60800,0
|
|
20231114,164300,782319700,60800,60800,60800,60800,0
|
|
20231114,164200,782319700,60800,60800,60800,60800,0
|
|
20231114,164100,782319700,60800,60800,60800,60800,0
|
|
20231114,164000,782319700,60800,60800,60800,60800,0
|
|
20231114,163900,782319700,60800,60800,60800,60800,0
|
|
20231114,163800,782319700,60800,60800,60800,60800,229
|
|
20231114,163700,782319700,60800,60800,60800,60800,0
|
|
20231114,163600,782319700,60800,60800,60800,60800,0
|
|
20231114,163500,782319700,60800,60800,60800,60800,0
|
|
20231114,163400,782319700,60800,60800,60800,60800,0
|
|
20231114,163300,782319700,60800,60800,60800,60800,0
|
|
20231114,163200,782319700,60800,60800,60800,60800,0
|
|
20231114,163100,782319700,60800,60800,60800,60800,0
|
|
20231114,163000,782319700,60800,60800,60800,60800,0
|
|
20231114,162900,782319700,60800,60800,60800,60800,0
|
|
20231114,162800,782319700,60800,60800,60800,60800,0
|
|
20231114,162700,782319700,60800,60800,60800,60800,0
|
|
20231114,162600,782319700,60800,60800,60800,60800,0
|
|
20231114,162500,782319700,60800,60800,60800,60800,0
|
|
20231114,162400,782319700,60800,60800,60800,60800,0
|
|
20231114,162300,782319700,60800,60800,60800,60800,0
|
|
20231114,162200,782319700,60800,60800,60800,60800,0
|
|
20231114,162100,782319700,60800,60800,60800,60800,0
|
|
20231114,162000,782319700,60800,60800,60800,60800,0
|
|
20231114,161900,782319700,60800,60800,60800,60800,0
|
|
20231114,161800,782319700,60800,60800,60800,60800,0
|
|
20231114,161700,782319700,60800,60800,60800,60800,0
|
|
20231114,161600,782319700,60800,60800,60800,60800,0
|
|
20231114,161500,782319700,60800,60800,60800,60800,0
|
|
20231114,161400,782319700,60800,60800,60800,60800,0
|
|
20231114,161300,782319700,60800,60800,60800,60800,0
|
|
20231114,161200,782319700,60800,60800,60800,60800,0
|
|
20231114,161100,782319700,60800,60800,60800,60800,0
|
|
20231114,161000,782319700,60800,60800,60800,60800,0
|
|
20231114,160900,782319700,60800,60800,60800,60800,0
|
|
20231114,160800,782319700,60800,60800,60800,60800,229
|
|
20231114,160700,782319700,60800,60800,60800,60800,0
|
|
20231114,160600,782319700,60800,60800,60800,60800,0
|
|
20231114,160500,782319700,60800,60800,60800,60800,0
|
|
20231114,160400,782319700,60800,60800,60800,60800,0
|
|
20231114,160300,782319700,60800,60800,60800,60800,0
|
|
20231114,160200,782319700,60800,60800,60800,60800,0
|
|
20231114,160100,782319700,60800,60800,60800,60800,0
|
|
20231114,160000,782319700,60800,60800,60800,60800,0
|
|
20231114,155900,782319700,60800,60800,60800,60800,0
|
|
20231114,155800,782319700,60800,60800,60800,60800,0
|
|
20231114,155700,782319700,60800,60800,60800,60800,0
|
|
20231114,155600,782319700,60800,60800,60800,60800,0
|
|
20231114,155500,782319700,60800,60800,60800,60800,0
|
|
20231114,155400,782319700,60800,60800,60800,60800,0
|
|
20231114,155300,782319700,60800,60800,60800,60800,0
|
|
20231114,155200,782319700,60800,60800,60800,60800,0
|
|
20231114,155100,782319700,60800,60800,60800,60800,0
|
|
20231114,155000,782319700,60800,60800,60800,60800,0
|
|
20231114,154900,782319700,60800,60800,60800,60800,0
|
|
20231114,154800,782319700,60800,60800,60800,60800,0
|
|
20231114,154700,782319700,60800,60800,60800,60800,0
|
|
20231114,154600,782319700,60800,60800,60800,60800,0
|
|
20231114,154500,782319700,60800,60800,60800,60800,0
|
|
20231114,154400,782319700,60800,60800,60800,60800,0
|
|
20231114,154300,782319700,60800,60800,60800,60800,0
|
|
20231114,154200,782319700,60800,60800,60800,60800,0
|
|
20231114,154100,782319700,60800,60800,60800,60800,0
|
|
20231114,154000,782319700,60800,60800,60800,60800,0
|
|
20231114,153900,782319700,60800,60800,60800,60800,0
|
|
20231114,153800,782319700,60800,60800,60800,60800,229
|
|
20231114,153700,782319700,60800,60800,60800,60800,0
|
|
20231114,153600,782319700,60800,60800,60800,60800,0
|
|
20231114,153500,782319700,60800,60800,60800,60800,0
|
|
20231114,153400,782319700,60800,60800,60800,60800,0
|
|
20231114,153300,782319700,60800,60800,60800,60800,0
|
|
20231114,153200,782319700,60800,60800,60800,60800,0
|
|
20231114,153100,782319700,60800,60800,60800,60800,0
|
|
20231114,153000,782319700,60800,60800,60800,60800,229
|
|
20231114,152900,768396500,60900,60900,60900,60900,0
|
|
20231114,152800,768396500,60900,60900,60900,60900,0
|
|
20231114,152700,768396500,60900,60900,60900,60900,0
|
|
20231114,152600,768396500,60900,60900,60900,60900,0
|
|
20231114,152500,768396500,60900,60900,60900,60900,0
|
|
20231114,152400,768396500,60900,60900,60900,60900,0
|
|
20231114,152300,768396500,60900,60900,60900,60900,0
|
|
20231114,152200,768396500,60900,60900,60900,60900,0
|
|
20231114,152100,768396500,60900,60900,60900,60900,0
|
|
20231114,152000,768396500,60900,60900,60900,60900,0
|
|
20231114,151900,768396500,60900,60900,60900,60900,18
|
|
20231114,151800,767300300,60900,60900,60900,60900,0
|
|
20231114,151700,767300300,60900,60900,60900,60900,8
|
|
20231114,151600,766813100,60900,60900,60900,60900,0
|
|
20231114,151500,766813100,60900,61000,61000,60900,11
|
|
20231114,151400,766142200,61000,60800,61000,60800,13
|
|
20231114,151300,765350900,60800,60800,60800,60800,3
|
|
20231114,151200,765168500,60900,60900,60900,60900,0
|
|
20231114,151100,765168500,60900,60900,60900,60900,1
|
|
20231114,151000,765107600,60800,60900,60900,60800,6
|
|
20231114,150900,764742600,60800,60800,60800,60800,0
|
|
20231114,150800,764742600,60800,60800,60800,60800,0
|
|
20231114,150700,764742600,60800,60800,60900,60800,57
|
|
20231114,150600,761274500,60800,60800,60800,60800,67
|
|
20231114,150500,757200900,60800,60800,60800,60800,8
|
|
20231114,150400,756714500,60800,60800,60800,60800,0
|
|
20231114,150300,756714500,60800,60800,60800,60800,0
|
|
20231114,150200,756714500,60800,60900,60900,60800,50
|
|
20231114,150100,753673000,60900,60900,60900,60900,0
|
|
20231114,150000,753673000,60900,60900,60900,60900,21
|
|
20231114,145900,752394100,60900,60900,60900,60900,42
|
|
20231114,145800,749836300,60900,60900,60900,60900,30
|
|
20231114,145700,748009300,60900,60900,60900,60900,1
|
|
20231114,145600,747948400,60900,60900,60900,60900,3
|
|
20231114,145500,747765700,60900,60900,60900,60900,0
|
|
20231114,145400,747765700,60900,60900,60900,60900,0
|
|
20231114,145300,747765700,60900,60900,60900,60900,5
|
|
20231114,145200,747461200,60800,60800,60800,60800,0
|
|
20231114,145100,747461200,60800,60800,60800,60800,46
|
|
20231114,145000,744664400,60800,60800,60800,60800,8
|
|
20231114,144900,744178000,60600,60600,60600,60600,0
|
|
20231114,144800,744178000,60600,60700,60700,60600,14
|
|
20231114,144700,743328500,60800,60800,60800,60800,11
|
|
20231114,144600,742659700,60700,60700,60700,60700,20
|
|
20231114,144500,741445700,60700,60700,60700,60700,0
|
|
20231114,144400,741445700,60700,60700,60700,60700,16
|
|
20231114,144300,740474500,60700,60700,60700,60700,0
|
|
20231114,144200,740474500,60700,60700,60700,60700,9
|
|
20231114,144100,739928200,60700,60600,60700,60600,4
|
|
20231114,144000,739685700,60600,60600,60600,60600,0
|
|
20231114,143900,739685700,60600,60600,60600,60600,0
|
|
20231114,143800,739685700,60600,60600,60600,60600,0
|
|
20231114,143700,739685700,60600,60600,60600,60600,0
|
|
20231114,143600,739685700,60600,60600,60600,60600,0
|
|
20231114,143500,739685700,60600,60600,60600,60600,0
|
|
20231114,143400,739685700,60600,60600,60600,60600,3
|
|
20231114,143300,739503900,60600,60600,60600,60600,3
|
|
20231114,143200,739322100,60800,60800,60800,60800,0
|
|
20231114,143100,739322100,60800,60800,60800,60800,0
|
|
20231114,143000,739322100,60800,60800,60800,60800,2
|
|
20231114,142900,739200500,60600,60600,60600,60600,0
|
|
20231114,142800,739200500,60600,60600,60600,60600,3
|
|
20231114,142700,739018700,60600,60600,60600,60600,0
|
|
20231114,142600,739018700,60600,60600,60600,60600,0
|
|
20231114,142500,739018700,60600,60600,60600,60600,0
|
|
20231114,142400,739018700,60600,60600,60600,60600,17
|
|
20231114,142300,737988500,60600,60600,60600,60600,4
|
|
20231114,142200,737746100,60600,60600,60600,60600,0
|
|
20231114,142100,737746100,60600,60600,60600,60600,0
|
|
20231114,142000,737746100,60600,60600,60600,60600,0
|
|
20231114,141900,737746100,60600,60600,60600,60600,8
|
|
20231114,141800,737261300,60600,60600,60600,60600,0
|
|
20231114,141700,737261300,60600,60600,60600,60600,0
|
|
20231114,141600,737261300,60600,60600,60600,60600,0
|
|
20231114,141500,737261300,60600,60600,60600,60600,0
|
|
20231114,141400,737261300,60600,60600,60600,60600,23
|
|
20231114,141300,735867500,60500,60500,60500,60500,0
|
|
20231114,141200,735867500,60500,60500,60500,60500,0
|
|
20231114,141100,735867500,60500,60500,60500,60500,0
|
|
20231114,141000,735867500,60500,60500,60500,60500,0
|
|
20231114,140900,735867500,60500,60500,60500,60500,50
|
|
20231114,140800,732842500,60500,60500,60500,60500,0
|
|
20231114,140700,732842500,60500,60500,60500,60500,2
|
|
20231114,140600,732721500,60500,60700,60700,60500,15
|
|
20231114,140500,731812900,60700,60700,60700,60700,0
|
|
20231114,140400,731812900,60700,60700,60700,60700,0
|
|
20231114,140300,731812900,60700,60700,60700,60700,0
|
|
20231114,140200,731812900,60700,60700,60700,60700,0
|
|
20231114,140100,731812900,60700,60700,60700,60700,0
|
|
20231114,140000,731812900,60700,60700,60700,60700,0
|
|
20231114,135900,731812900,60700,60700,60700,60700,0
|
|
20231114,135800,731812900,60700,60700,60700,60700,3
|
|
20231114,135700,731630800,60700,60700,60700,60700,1
|
|
20231114,135600,731570100,60700,60700,60700,60700,1
|
|
20231114,135500,731509400,60700,60700,60700,60700,0
|
|
20231114,135400,731509400,60700,60700,60700,60700,0
|
|
20231114,135300,731509400,60700,60600,60700,60600,11
|
|
20231114,135200,730842200,60700,60700,60700,60700,9
|
|
20231114,135100,730295900,60700,60700,60700,60700,0
|
|
20231114,135000,730295900,60700,60700,60700,60700,1
|
|
20231114,134900,730235200,60700,60700,60700,60700,0
|
|
20231114,134800,730235200,60700,60700,60700,60700,12
|
|
20231114,134700,729506800,60700,60700,60700,60700,1
|
|
20231114,134600,729446100,60700,60600,60700,60600,13
|
|
20231114,134500,728658200,60700,60600,60700,60600,2
|
|
20231114,134400,728536900,60600,60600,60600,60600,141
|
|
20231114,134300,719992300,60600,60600,60600,60600,100
|
|
20231114,134200,713932300,60600,60600,60600,60600,1
|
|
20231114,134100,713871700,60700,60700,60700,60700,0
|
|
20231114,134000,713871700,60700,60700,60700,60700,3
|
|
20231114,133900,713689600,60700,60700,60700,60700,8
|
|
20231114,133800,713204000,60700,60700,60700,60700,0
|
|
20231114,133700,713204000,60700,60700,60700,60700,0
|
|
20231114,133600,713204000,60700,60700,60700,60700,34
|
|
20231114,133500,711140200,60800,60800,60800,60800,2
|
|
20231114,133400,711018600,60800,60800,60800,60800,0
|
|
20231114,133300,711018600,60800,60800,60800,60800,0
|
|
20231114,133200,711018600,60800,60900,60900,60800,82
|
|
20231114,133100,706032900,60800,60800,60800,60800,0
|
|
20231114,133000,706032900,60800,60800,60800,60800,8
|
|
20231114,132900,705546500,60900,60900,60900,60900,0
|
|
20231114,132800,705546500,60900,60900,60900,60900,1
|
|
20231114,132700,705485600,60800,60800,60800,60800,0
|
|
20231114,132600,705485600,60800,60800,60800,60800,0
|
|
20231114,132500,705485600,60800,60800,60800,60800,1
|
|
20231114,132400,705424800,60800,60800,60800,60800,1
|
|
20231114,132300,705364000,60900,60900,60900,60900,0
|
|
20231114,132200,705364000,60900,60900,60900,60900,0
|
|
20231114,132100,705364000,60900,60900,60900,60900,0
|
|
20231114,132000,705364000,60900,60900,60900,60900,0
|
|
20231114,131900,705364000,60900,60900,60900,60900,0
|
|
20231114,131800,705364000,60900,60900,60900,60900,5
|
|
20231114,131700,705059500,60800,60800,60800,60800,0
|
|
20231114,131600,705059500,60800,60800,60800,60800,0
|
|
20231114,131500,705059500,60800,60800,60800,60800,3
|
|
20231114,131400,704877100,60900,60900,60900,60900,1
|
|
20231114,131300,704816200,61000,61000,61000,61000,0
|
|
20231114,131200,704816200,61000,61000,61000,61000,1
|
|
20231114,131100,704755200,61000,61000,61000,61000,1
|
|
20231114,131000,704694200,61000,61000,61000,61000,0
|
|
20231114,130900,704694200,61000,61000,61000,61000,2
|
|
20231114,130800,704572200,61000,61000,61000,61000,2
|
|
20231114,130700,704450200,61000,61000,61000,61000,0
|
|
20231114,130600,704450200,61000,61000,61000,61000,0
|
|
20231114,130500,704450200,61000,61000,61000,61000,6
|
|
20231114,130400,704084200,61100,61100,61100,61100,0
|
|
20231114,130300,704084200,61100,61100,61100,61100,0
|
|
20231114,130200,704084200,61100,61100,61100,61100,10
|
|
20231114,130100,703473200,61000,61000,61000,61000,0
|
|
20231114,130000,703473200,61000,61000,61000,61000,0
|
|
20231114,125900,703473200,61000,61000,61000,61000,0
|
|
20231114,125800,703473200,61000,61000,61000,61000,2
|
|
20231114,125700,703351200,60800,60800,60800,60800,0
|
|
20231114,125600,703351200,60800,60800,60800,60800,0
|
|
20231114,125500,703351200,60800,60800,60800,60800,0
|
|
20231114,125400,703351200,60800,60800,60800,60800,0
|
|
20231114,125300,703351200,60800,60900,60900,60800,30
|
|
20231114,125200,701527100,60800,60800,60800,60800,0
|
|
20231114,125100,701527100,60800,60800,60800,60800,1
|
|
20231114,125000,701466300,60800,60800,60800,60800,0
|
|
20231114,124900,701466300,60800,60800,60800,60800,13
|
|
20231114,124800,700675900,60800,60800,60800,60800,0
|
|
20231114,124700,700675900,60800,60800,60800,60800,4
|
|
20231114,124600,700432700,60800,60800,60800,60800,0
|
|
20231114,124500,700432700,60800,60800,60800,60800,0
|
|
20231114,124400,700432700,60800,60800,60800,60800,0
|
|
20231114,124300,700432700,60800,60800,60800,60800,0
|
|
20231114,124200,700432700,60800,60800,60800,60800,0
|
|
20231114,124100,700432700,60800,60800,60800,60800,57
|
|
20231114,124000,696967100,60900,60900,60900,60900,3
|
|
20231114,123900,696784400,60800,60800,60800,60800,5
|
|
20231114,123800,696480400,61100,61100,61100,61100,0
|
|
20231114,123700,696480400,61100,61000,61100,61000,5
|
|
20231114,123600,696175100,60900,60900,60900,60900,0
|
|
20231114,123500,696175100,60900,60900,60900,60900,0
|
|
20231114,123400,696175100,60900,60900,60900,60900,0
|
|
20231114,123300,696175100,60900,60900,60900,60900,22
|
|
20231114,123200,694835300,60900,60900,60900,60900,55
|
|
20231114,123100,691485800,60900,61000,61000,60900,50
|
|
20231114,123000,688438400,61000,61000,61000,61000,24
|
|
20231114,122900,686974400,61000,61000,61000,61000,3
|
|
20231114,122800,686791400,61000,61000,61000,61000,10
|
|
20231114,122700,686181400,61200,61200,61200,61200,0
|
|
20231114,122600,686181400,61200,61200,61200,61200,0
|
|
20231114,122500,686181400,61200,61200,61200,61200,0
|
|
20231114,122400,686181400,61200,61200,61200,61200,1
|
|
20231114,122300,686120200,61200,61200,61200,61200,1
|
|
20231114,122200,686059000,61200,61200,61200,61200,0
|
|
20231114,122100,686059000,61200,61200,61200,61200,0
|
|
20231114,122000,686059000,61200,60900,61200,60900,6
|
|
20231114,121900,685693300,60900,60900,60900,60900,3
|
|
20231114,121800,685510600,60900,60900,60900,60900,0
|
|
20231114,121700,685510600,60900,60900,60900,60900,0
|
|
20231114,121600,685510600,60900,60900,60900,60900,9
|
|
20231114,121500,684962500,60900,60900,61300,60900,18
|
|
20231114,121400,683862400,61400,61400,61400,61400,0
|
|
20231114,121300,683862400,61400,61100,61400,61100,20
|
|
20231114,121200,682637600,61100,61000,61100,61000,11
|
|
20231114,121100,681966200,61000,60900,61000,60900,43
|
|
20231114,121000,679345500,60800,60800,60800,60800,9
|
|
20231114,120900,678798300,60800,60800,60800,60800,6
|
|
20231114,120800,678433500,60800,60800,60800,60800,0
|
|
20231114,120700,678433500,60800,60800,60800,60800,0
|
|
20231114,120600,678433500,60800,60900,60900,60800,10
|
|
20231114,120500,677824600,60900,60900,60900,60900,27
|
|
20231114,120400,676180300,60900,60900,60900,60900,0
|
|
20231114,120300,676180300,60900,60900,60900,60900,18
|
|
20231114,120200,675084100,60900,60900,60900,60900,2
|
|
20231114,120100,674962300,61000,61000,61000,61000,0
|
|
20231114,120000,674962300,61000,61000,61000,61000,0
|
|
20231114,115900,674962300,61000,61000,61000,61000,0
|
|
20231114,115800,674962300,61000,61000,61000,61000,0
|
|
20231114,115700,674962300,61000,61000,61000,61000,3
|
|
20231114,115600,674779300,60900,60900,60900,60900,1
|
|
20231114,115500,674718400,60900,60900,60900,60900,1
|
|
20231114,115400,674657500,61000,61000,61000,61000,0
|
|
20231114,115300,674657500,61000,61000,61000,61000,0
|
|
20231114,115200,674657500,61000,61000,61000,61000,10
|
|
20231114,115100,674047500,61000,61000,61000,61000,0
|
|
20231114,115000,674047500,61000,61000,61000,61000,11
|
|
20231114,114900,673376500,61000,61000,61000,61000,2
|
|
20231114,114800,673254500,61000,61000,61000,61000,0
|
|
20231114,114700,673254500,61000,61000,61000,61000,0
|
|
20231114,114600,673254500,61000,61000,61000,61000,0
|
|
20231114,114500,673254500,61000,61000,61000,61000,1
|
|
20231114,114400,673193500,61000,61000,61000,61000,10
|
|
20231114,114300,672583500,61000,61000,61000,61000,0
|
|
20231114,114200,672583500,61000,61000,61000,61000,8
|
|
20231114,114100,672095500,61100,61100,61100,61100,0
|
|
20231114,114000,672095500,61100,61100,61100,61100,0
|
|
20231114,113900,672095500,61100,61100,61100,61100,10
|
|
20231114,113800,671484500,60900,60900,60900,60900,2
|
|
20231114,113700,671362700,60700,60700,60700,60700,0
|
|
20231114,113600,671362700,60700,60700,60700,60700,0
|
|
20231114,113500,671362700,60700,60700,60700,60700,0
|
|
20231114,113400,671362700,60700,60700,60700,60700,0
|
|
20231114,113300,671362700,60700,60700,60700,60700,0
|
|
20231114,113200,671362700,60700,60700,60700,60700,3
|
|
20231114,113100,671180600,60600,60600,60600,60600,0
|
|
20231114,113000,671180600,60600,60600,60600,60600,0
|
|
20231114,112900,671180600,60600,60700,60700,60600,53
|
|
20231114,112800,667963700,60600,60600,60600,60600,16
|
|
20231114,112700,666994100,60600,60600,60600,60600,0
|
|
20231114,112600,666994100,60600,60600,60600,60600,9
|
|
20231114,112500,666448700,60700,60700,60700,60700,50
|
|
20231114,112400,663413700,60700,60700,60700,60700,0
|
|
20231114,112300,663413700,60700,60900,60900,60700,10
|
|
20231114,112200,662806100,60900,60900,60900,60900,0
|
|
20231114,112100,662806100,60900,60900,60900,60900,0
|
|
20231114,112000,662806100,60900,61100,61100,60900,90
|
|
20231114,111900,657320700,61100,61100,61100,61100,1
|
|
20231114,111800,657259600,61100,61100,61100,61100,0
|
|
20231114,111700,657259600,61100,61100,61100,61100,10
|
|
20231114,111600,656648600,61200,61200,61200,61200,7
|
|
20231114,111500,656220200,61200,61200,61200,61200,0
|
|
20231114,111400,656220200,61200,61200,61200,61200,1
|
|
20231114,111300,656159000,61200,61200,61200,61200,13
|
|
20231114,111200,655363400,61200,61200,61200,61200,0
|
|
20231114,111100,655363400,61200,61200,61200,61200,0
|
|
20231114,111000,655363400,61200,61100,61200,61100,15
|
|
20231114,110900,654445900,61100,61100,61100,61100,39
|
|
20231114,110800,652063000,61100,61100,61100,61100,0
|
|
20231114,110700,652063000,61100,61100,61100,61100,13
|
|
20231114,110600,651268700,61000,61000,61000,61000,20
|
|
20231114,110500,650048700,61000,61000,61000,61000,64
|
|
20231114,110400,646144700,60900,60800,60900,60800,147
|
|
20231114,110300,637192600,60800,60800,60800,60800,0
|
|
20231114,110200,637192600,60800,60800,60800,60800,0
|
|
20231114,110100,637192600,60800,60800,60800,60700,53
|
|
20231114,110000,633973200,60800,60900,60900,60800,99
|
|
20231114,105900,627949100,61000,61000,61000,61000,16
|
|
20231114,105800,626973100,61100,61100,61100,61100,20
|
|
20231114,105700,625751100,61100,61100,61100,61100,8
|
|
20231114,105600,625262300,61300,61300,61300,61300,0
|
|
20231114,105500,625262300,61300,61300,61300,61300,1
|
|
20231114,105400,625201000,61300,61300,61300,61300,4
|
|
20231114,105300,624955800,61300,61400,61400,61300,5
|
|
20231114,105200,624649200,61300,61300,61300,61300,0
|
|
20231114,105100,624649200,61300,61200,61300,61200,5
|
|
20231114,105000,624343100,61200,61200,61200,61200,0
|
|
20231114,104900,624343100,61200,61200,61200,61200,15
|
|
20231114,104800,623425100,61200,61200,61200,61200,0
|
|
20231114,104700,623425100,61200,61300,61300,61200,10
|
|
20231114,104600,622812800,61700,61700,61700,61700,66
|
|
20231114,104500,618740600,61700,61400,61700,61400,150
|
|
20231114,104400,609509300,61400,61400,61400,61400,0
|
|
20231114,104300,609509300,61400,61400,61400,61400,1
|
|
20231114,104200,609447900,61500,61600,61600,61500,20
|
|
20231114,104100,608217500,61600,61600,61600,61600,103
|
|
20231114,104000,601872700,61600,61600,61600,61600,14
|
|
20231114,103900,601010300,61800,61600,61800,61600,56
|
|
20231114,103800,597555400,61600,61500,61600,61500,253
|
|
20231114,103700,581972400,61400,61300,61400,61300,3988
|
|
20231114,103600,337497000,61100,61200,61300,61100,260
|
|
20231114,103500,321575000,61200,61200,61200,61200,179
|
|
20231114,103400,310620200,60900,60900,60900,60900,0
|
|
20231114,103300,310620200,60900,60900,60900,60900,10
|
|
20231114,103200,310011200,61000,61000,61000,61000,37
|
|
20231114,103100,307754200,61000,61000,61000,61000,0
|
|
20231114,103000,307754200,61000,61000,61000,61000,0
|
|
20231114,102900,307754200,61000,61000,61000,61000,4
|
|
20231114,102800,307510200,61000,61000,61000,61000,0
|
|
20231114,102700,307510200,61000,61000,61000,61000,1
|
|
20231114,102600,307449200,61000,61000,61000,61000,3
|
|
20231114,102500,307266200,61000,61000,61000,61000,0
|
|
20231114,102400,307266200,61000,61100,61100,61000,8
|
|
20231114,102300,306777600,61200,61200,61200,61200,0
|
|
20231114,102200,306777600,61200,61200,61200,61200,1
|
|
20231114,102100,306716400,61300,61300,61300,61300,0
|
|
20231114,102000,306716400,61300,61300,61300,61300,0
|
|
20231114,101900,306716400,61300,61300,61300,61300,77
|
|
20231114,101800,301996300,61400,61100,61400,61100,292
|
|
20231114,101700,284117300,61100,61100,61100,61100,1
|
|
20231114,101600,284056200,61200,61100,61200,61100,150
|
|
20231114,101500,274891100,61000,61000,61000,61000,3
|
|
20231114,101400,274708100,60800,60800,60800,60800,0
|
|
20231114,101300,274708100,60800,60800,60800,60800,5
|
|
20231114,101200,274404100,60800,60800,60800,60800,10
|
|
20231114,101100,273796100,60800,60900,61100,60800,361
|
|
20231114,101000,251783500,60900,60900,60900,60900,10
|
|
20231114,100900,251174500,60900,60900,60900,60900,76
|
|
20231114,100800,246546100,61000,61000,61000,61000,1
|
|
20231114,100700,246485100,60900,60900,60900,60900,31
|
|
20231114,100600,244597200,61000,61000,61000,61000,1
|
|
20231114,100500,244536200,60900,60900,60900,60900,0
|
|
20231114,100400,244536200,60900,60900,60900,60900,100
|
|
20231114,100300,238446200,60900,60900,60900,60900,4
|
|
20231114,100200,238202600,60900,60900,60900,60900,0
|
|
20231114,100100,238202600,60900,60900,60900,60900,10
|
|
20231114,100000,237593600,60800,60800,60800,60800,1
|
|
20231114,095900,237532800,60500,60500,60500,60500,0
|
|
20231114,095800,237532800,60500,60500,60500,60500,0
|
|
20231114,095700,237532800,60500,60500,60500,60500,0
|
|
20231114,095600,237532800,60500,60500,60500,60500,17
|
|
20231114,095500,236504300,60500,60800,60800,60500,181
|
|
20231114,095400,225543900,60900,60900,60900,60900,1
|
|
20231114,095300,225483000,60500,60500,60500,60500,21
|
|
20231114,095200,224212500,60500,60500,60500,60500,21
|
|
20231114,095100,222942000,60600,60700,60700,60600,23
|
|
20231114,095000,221546200,60900,60900,60900,60900,1
|
|
20231114,094900,221485300,60900,60900,60900,60900,0
|
|
20231114,094800,221485300,60900,60900,60900,60900,0
|
|
20231114,094700,221485300,60900,60900,60900,60900,27
|
|
20231114,094600,219841000,61000,61000,61000,61000,0
|
|
20231114,094500,219841000,61000,61000,61000,61000,24
|
|
20231114,094400,218377000,61000,61000,61000,61000,25
|
|
20231114,094300,216852000,61000,61000,61000,61000,0
|
|
20231114,094200,216852000,61000,61000,61000,61000,1
|
|
20231114,094100,216791000,61000,61000,61000,61000,1
|
|
20231114,094000,216730000,61000,61000,61000,60900,12
|
|
20231114,093900,215998100,61000,61000,61000,61000,7
|
|
20231114,093800,215571100,61000,61000,61000,61000,2
|
|
20231114,093700,215449100,61000,60900,61000,60900,312
|
|
20231114,093600,196418100,60900,60800,60900,60700,959
|
|
20231114,093500,138125300,60700,60700,60700,60700,27
|
|
20231114,093400,136486400,60600,60400,60600,60400,22
|
|
20231114,093300,135153400,60400,60700,60700,60400,12
|
|
20231114,093200,134426500,60700,60600,60700,60600,55
|
|
20231114,093100,131091000,60200,60600,60600,60200,20
|
|
20231114,093000,129883000,60200,60500,60500,60100,92
|
|
20231114,092900,124342300,60500,60600,60600,60500,95
|
|
20231114,092800,118594400,60700,60700,60700,60700,0
|
|
20231114,092700,118594400,60700,60700,60700,60700,89
|
|
20231114,092600,113192100,60700,60700,60700,60700,1
|
|
20231114,092500,113131400,60700,60700,60700,60700,67
|
|
20231114,092400,109064500,60700,60700,60700,60700,5
|
|
20231114,092300,108761000,60700,60700,60700,60700,1
|
|
20231114,092200,108700300,60700,60700,60700,60700,10
|
|
20231114,092100,108093300,60700,60800,60800,60700,24
|
|
20231114,092000,106635400,60700,60800,60800,60700,36
|
|
20231114,091900,104446800,60800,60800,60800,60800,0
|
|
20231114,091800,104446800,60800,60800,60800,60800,6
|
|
20231114,091700,104082000,60700,60700,60700,60700,2
|
|
20231114,091600,103960600,60700,60700,60700,60700,22
|
|
20231114,091500,102625200,60700,60700,60700,60700,2
|
|
20231114,091400,102503800,60700,60700,60700,60700,52
|
|
20231114,091300,99347400,60800,60700,60800,60700,54
|
|
20231114,091200,96065700,60700,60800,60800,60700,3
|
|
20231114,091100,95883400,60800,60700,60800,60700,150
|
|
20231114,091000,86766900,60700,60800,60800,60700,41
|
|
20231114,090900,84275500,60800,60600,60800,60600,48
|
|
20231114,090800,81361500,60700,60700,60700,60700,3
|
|
20231114,090700,81179400,60800,60400,60800,60400,707
|
|
20231114,090600,38370600,60200,60400,60400,60200,30
|
|
20231114,090500,36564400,60500,60500,60500,60500,30
|
|
20231114,090400,34749400,60500,60600,60600,60500,9
|
|
20231114,090300,34204800,60600,60600,60600,60600,104
|
|
20231114,090200,27902400,60600,59900,60600,59900,117
|
|
20231114,090100,20869800,59900,60100,60100,59900,114
|
|
20231114,090000,14038700,60800,59800,61200,59800,234
|