702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,203900,514724200,12960,12960,12960,12960,731
|
|
20231103,203800,514724200,12960,12960,12960,12960,0
|
|
20231103,203700,514724200,12960,12960,12960,12960,0
|
|
20231103,203600,514724200,12960,12960,12960,12960,0
|
|
20231103,203500,514724200,12960,12960,12960,12960,0
|
|
20231103,203400,514724200,12960,12960,12960,12960,0
|
|
20231103,203300,514724200,12960,12960,12960,12960,0
|
|
20231103,203200,514724200,12960,12960,12960,12960,0
|
|
20231103,203100,514724200,12960,12960,12960,12960,0
|
|
20231103,203000,514724200,12960,12960,12960,12960,0
|
|
20231103,202900,514724200,12960,12960,12960,12960,0
|
|
20231103,202800,514724200,12960,12960,12960,12960,0
|
|
20231103,202700,514724200,12960,12960,12960,12960,0
|
|
20231103,202600,514724200,12960,12960,12960,12960,0
|
|
20231103,202500,514724200,12960,12960,12960,12960,0
|
|
20231103,202400,514724200,12960,12960,12960,12960,0
|
|
20231103,202300,514724200,12960,12960,12960,12960,0
|
|
20231103,202200,514724200,12960,12960,12960,12960,0
|
|
20231103,202100,514724200,12960,12960,12960,12960,0
|
|
20231103,202000,514724200,12960,12960,12960,12960,0
|
|
20231103,201900,514724200,12960,12960,12960,12960,0
|
|
20231103,201800,514724200,12960,12960,12960,12960,0
|
|
20231103,201700,514724200,12960,12960,12960,12960,0
|
|
20231103,201600,514724200,12960,12960,12960,12960,0
|
|
20231103,201500,514724200,12960,12960,12960,12960,0
|
|
20231103,201400,514724200,12960,12960,12960,12960,0
|
|
20231103,201300,514724200,12960,12960,12960,12960,0
|
|
20231103,201200,514724200,12960,12960,12960,12960,0
|
|
20231103,201100,514724200,12960,12960,12960,12960,0
|
|
20231103,201000,514724200,12960,12960,12960,12960,0
|
|
20231103,200900,514724200,12960,12960,12960,12960,731
|
|
20231103,200800,514724200,12960,12960,12960,12960,0
|
|
20231103,200700,514724200,12960,12960,12960,12960,0
|
|
20231103,200600,514724200,12960,12960,12960,12960,0
|
|
20231103,200500,514724200,12960,12960,12960,12960,0
|
|
20231103,200400,514724200,12960,12960,12960,12960,0
|
|
20231103,200300,514724200,12960,12960,12960,12960,0
|
|
20231103,200200,514724200,12960,12960,12960,12960,0
|
|
20231103,200100,514724200,12960,12960,12960,12960,0
|
|
20231103,200000,514724200,12960,12960,12960,12960,0
|
|
20231103,195900,514724200,12960,12960,12960,12960,0
|
|
20231103,195800,514724200,12960,12960,12960,12960,0
|
|
20231103,195700,514724200,12960,12960,12960,12960,0
|
|
20231103,195600,514724200,12960,12960,12960,12960,0
|
|
20231103,195500,514724200,12960,12960,12960,12960,0
|
|
20231103,195400,514724200,12960,12960,12960,12960,0
|
|
20231103,195300,514724200,12960,12960,12960,12960,0
|
|
20231103,195200,514724200,12960,12960,12960,12960,0
|
|
20231103,195100,514724200,12960,12960,12960,12960,0
|
|
20231103,195000,514724200,12960,12960,12960,12960,0
|
|
20231103,194900,514724200,12960,12960,12960,12960,0
|
|
20231103,194800,514724200,12960,12960,12960,12960,0
|
|
20231103,194700,514724200,12960,12960,12960,12960,0
|
|
20231103,194600,514724200,12960,12960,12960,12960,0
|
|
20231103,194500,514724200,12960,12960,12960,12960,0
|
|
20231103,194400,514724200,12960,12960,12960,12960,0
|
|
20231103,194300,514724200,12960,12960,12960,12960,0
|
|
20231103,194200,514724200,12960,12960,12960,12960,0
|
|
20231103,194100,514724200,12960,12960,12960,12960,0
|
|
20231103,194000,514724200,12960,12960,12960,12960,0
|
|
20231103,193900,514724200,12960,12960,12960,12960,731
|
|
20231103,193800,514724200,12960,12960,12960,12960,0
|
|
20231103,193700,514724200,12960,12960,12960,12960,0
|
|
20231103,193600,514724200,12960,12960,12960,12960,0
|
|
20231103,193500,514724200,12960,12960,12960,12960,0
|
|
20231103,193400,514724200,12960,12960,12960,12960,0
|
|
20231103,193300,514724200,12960,12960,12960,12960,0
|
|
20231103,193200,514724200,12960,12960,12960,12960,0
|
|
20231103,193100,514724200,12960,12960,12960,12960,0
|
|
20231103,193000,514724200,12960,12960,12960,12960,0
|
|
20231103,192900,514724200,12960,12960,12960,12960,0
|
|
20231103,192800,514724200,12960,12960,12960,12960,0
|
|
20231103,192700,514724200,12960,12960,12960,12960,0
|
|
20231103,192600,514724200,12960,12960,12960,12960,0
|
|
20231103,192500,514724200,12960,12960,12960,12960,0
|
|
20231103,192400,514724200,12960,12960,12960,12960,0
|
|
20231103,192300,514724200,12960,12960,12960,12960,0
|
|
20231103,192200,514724200,12960,12960,12960,12960,0
|
|
20231103,192100,514724200,12960,12960,12960,12960,0
|
|
20231103,192000,514724200,12960,12960,12960,12960,0
|
|
20231103,191900,514724200,12960,12960,12960,12960,0
|
|
20231103,191800,514724200,12960,12960,12960,12960,0
|
|
20231103,191700,514724200,12960,12960,12960,12960,0
|
|
20231103,191600,514724200,12960,12960,12960,12960,0
|
|
20231103,191500,514724200,12960,12960,12960,12960,0
|
|
20231103,191400,514724200,12960,12960,12960,12960,0
|
|
20231103,191300,514724200,12960,12960,12960,12960,0
|
|
20231103,191200,514724200,12960,12960,12960,12960,0
|
|
20231103,191100,514724200,12960,12960,12960,12960,0
|
|
20231103,191000,514724200,12960,12960,12960,12960,0
|
|
20231103,190900,514724200,12960,12960,12960,12960,731
|
|
20231103,190800,514724200,12960,12960,12960,12960,0
|
|
20231103,190700,514724200,12960,12960,12960,12960,0
|
|
20231103,190600,514724200,12960,12960,12960,12960,0
|
|
20231103,190500,514724200,12960,12960,12960,12960,0
|
|
20231103,190400,514724200,12960,12960,12960,12960,0
|
|
20231103,190300,514724200,12960,12960,12960,12960,0
|
|
20231103,190200,514724200,12960,12960,12960,12960,0
|
|
20231103,190100,514724200,12960,12960,12960,12960,0
|
|
20231103,190000,514724200,12960,12960,12960,12960,0
|
|
20231103,185900,514724200,12960,12960,12960,12960,0
|
|
20231103,185800,514724200,12960,12960,12960,12960,0
|
|
20231103,185700,514724200,12960,12960,12960,12960,0
|
|
20231103,185600,514724200,12960,12960,12960,12960,0
|
|
20231103,185500,514724200,12960,12960,12960,12960,0
|
|
20231103,185400,514724200,12960,12960,12960,12960,0
|
|
20231103,185300,514724200,12960,12960,12960,12960,0
|
|
20231103,185200,514724200,12960,12960,12960,12960,0
|
|
20231103,185100,514724200,12960,12960,12960,12960,0
|
|
20231103,185000,514724200,12960,12960,12960,12960,0
|
|
20231103,184900,514724200,12960,12960,12960,12960,0
|
|
20231103,184800,514724200,12960,12960,12960,12960,0
|
|
20231103,184700,514724200,12960,12960,12960,12960,0
|
|
20231103,184600,514724200,12960,12960,12960,12960,0
|
|
20231103,184500,514724200,12960,12960,12960,12960,0
|
|
20231103,184400,514724200,12960,12960,12960,12960,0
|
|
20231103,184300,514724200,12960,12960,12960,12960,0
|
|
20231103,184200,514724200,12960,12960,12960,12960,0
|
|
20231103,184100,514724200,12960,12960,12960,12960,0
|
|
20231103,184000,514724200,12960,12960,12960,12960,0
|
|
20231103,183900,514724200,12960,12960,12960,12960,731
|
|
20231103,183800,514724200,12960,12960,12960,12960,0
|
|
20231103,183700,514724200,12960,12960,12960,12960,0
|
|
20231103,183600,514724200,12960,12960,12960,12960,0
|
|
20231103,183500,514724200,12960,12960,12960,12960,0
|
|
20231103,183400,514724200,12960,12960,12960,12960,0
|
|
20231103,183300,514724200,12960,12960,12960,12960,0
|
|
20231103,183200,514724200,12960,12960,12960,12960,0
|
|
20231103,183100,514724200,12960,12960,12960,12960,0
|
|
20231103,183000,514724200,12960,12960,12960,12960,0
|
|
20231103,182900,514724200,12960,12960,12960,12960,0
|
|
20231103,182800,514724200,12960,12960,12960,12960,0
|
|
20231103,182700,514724200,12960,12960,12960,12960,0
|
|
20231103,182600,514724200,12960,12960,12960,12960,0
|
|
20231103,182500,514724200,12960,12960,12960,12960,0
|
|
20231103,182400,514724200,12960,12960,12960,12960,0
|
|
20231103,182300,514724200,12960,12960,12960,12960,0
|
|
20231103,182200,514724200,12960,12960,12960,12960,0
|
|
20231103,182100,514724200,12960,12960,12960,12960,0
|
|
20231103,182000,514724200,12960,12960,12960,12960,0
|
|
20231103,181900,514724200,12960,12960,12960,12960,0
|
|
20231103,181800,514724200,12960,12960,12960,12960,0
|
|
20231103,181700,514724200,12960,12960,12960,12960,0
|
|
20231103,181600,514724200,12960,12960,12960,12960,0
|
|
20231103,181500,514724200,12960,12960,12960,12960,0
|
|
20231103,181400,514724200,12960,12960,12960,12960,0
|
|
20231103,181300,514724200,12960,12960,12960,12960,0
|
|
20231103,181200,514724200,12960,12960,12960,12960,0
|
|
20231103,181100,514724200,12960,12960,12960,12960,0
|
|
20231103,181000,514724200,12960,12960,12960,12960,0
|
|
20231103,180900,514724200,12960,12960,12960,12960,731
|
|
20231103,180800,514724200,12960,12960,12960,12960,0
|
|
20231103,180700,514724200,12960,12960,12960,12960,0
|
|
20231103,180600,514724200,12960,12960,12960,12960,0
|
|
20231103,180500,514724200,12960,12960,12960,12960,0
|
|
20231103,180400,514724200,12960,12960,12960,12960,0
|
|
20231103,180300,514724200,12960,12960,12960,12960,0
|
|
20231103,180200,514724200,12960,12960,12960,12960,0
|
|
20231103,180100,514724200,12960,12960,12960,12960,0
|
|
20231103,180000,514724200,12960,12960,12960,12960,0
|
|
20231103,175900,514724200,12960,12960,12960,12960,0
|
|
20231103,175800,514724200,12960,12960,12960,12960,0
|
|
20231103,175700,514724200,12960,12960,12960,12960,0
|
|
20231103,175600,514724200,12960,12960,12960,12960,0
|
|
20231103,175500,514724200,12960,12960,12960,12960,0
|
|
20231103,175400,514724200,12960,12960,12960,12960,0
|
|
20231103,175300,514724200,12960,12960,12960,12960,0
|
|
20231103,175200,514724200,12960,12960,12960,12960,0
|
|
20231103,175100,514724200,12960,12960,12960,12960,0
|
|
20231103,175000,514724200,12960,12960,12960,12960,0
|
|
20231103,174900,514724200,12960,12960,12960,12960,0
|
|
20231103,174800,514724200,12960,12960,12960,12960,0
|
|
20231103,174700,514724200,12960,12960,12960,12960,0
|
|
20231103,174600,514724200,12960,12960,12960,12960,0
|
|
20231103,174500,514724200,12960,12960,12960,12960,0
|
|
20231103,174400,514724200,12960,12960,12960,12960,0
|
|
20231103,174300,514724200,12960,12960,12960,12960,0
|
|
20231103,174200,514724200,12960,12960,12960,12960,0
|
|
20231103,174100,514724200,12960,12960,12960,12960,0
|
|
20231103,174000,514724200,12960,12960,12960,12960,0
|
|
20231103,173900,514724200,12960,12960,12960,12960,731
|
|
20231103,173800,514724200,12960,12960,12960,12960,0
|
|
20231103,173700,514724200,12960,12960,12960,12960,0
|
|
20231103,173600,514724200,12960,12960,12960,12960,0
|
|
20231103,173500,514724200,12960,12960,12960,12960,0
|
|
20231103,173400,514724200,12960,12960,12960,12960,0
|
|
20231103,173300,514724200,12960,12960,12960,12960,0
|
|
20231103,173200,514724200,12960,12960,12960,12960,0
|
|
20231103,173100,514724200,12960,12960,12960,12960,0
|
|
20231103,173000,514724200,12960,12960,12960,12960,0
|
|
20231103,172900,514724200,12960,12960,12960,12960,0
|
|
20231103,172800,514724200,12960,12960,12960,12960,0
|
|
20231103,172700,514724200,12960,12960,12960,12960,0
|
|
20231103,172600,514724200,12960,12960,12960,12960,0
|
|
20231103,172500,514724200,12960,12960,12960,12960,0
|
|
20231103,172400,514724200,12960,12960,12960,12960,0
|
|
20231103,172300,514724200,12960,12960,12960,12960,0
|
|
20231103,172200,514724200,12960,12960,12960,12960,0
|
|
20231103,172100,514724200,12960,12960,12960,12960,0
|
|
20231103,172000,514724200,12960,12960,12960,12960,0
|
|
20231103,171900,514724200,12960,12960,12960,12960,0
|
|
20231103,171800,514724200,12960,12960,12960,12960,0
|
|
20231103,171700,514724200,12960,12960,12960,12960,0
|
|
20231103,171600,514724200,12960,12960,12960,12960,0
|
|
20231103,171500,514724200,12960,12960,12960,12960,0
|
|
20231103,171400,514724200,12960,12960,12960,12960,0
|
|
20231103,171300,514724200,12960,12960,12960,12960,0
|
|
20231103,171200,514724200,12960,12960,12960,12960,0
|
|
20231103,171100,514724200,12960,12960,12960,12960,0
|
|
20231103,171000,514724200,12960,12960,12960,12960,0
|
|
20231103,170900,514724200,12960,12960,12960,12960,731
|
|
20231103,170800,514724200,12960,12960,12960,12960,0
|
|
20231103,170700,514724200,12960,12960,12960,12960,0
|
|
20231103,170600,514724200,12960,12960,12960,12960,0
|
|
20231103,170500,514724200,12960,12960,12960,12960,0
|
|
20231103,170400,514724200,12960,12960,12960,12960,0
|
|
20231103,170300,514724200,12960,12960,12960,12960,0
|
|
20231103,170200,514724200,12960,12960,12960,12960,0
|
|
20231103,170100,514724200,12960,12960,12960,12960,0
|
|
20231103,170000,514724200,12960,12960,12960,12960,0
|
|
20231103,165900,514724200,12960,12960,12960,12960,0
|
|
20231103,165800,514724200,12960,12960,12960,12960,0
|
|
20231103,165700,514724200,12960,12960,12960,12960,0
|
|
20231103,165600,514724200,12960,12960,12960,12960,0
|
|
20231103,165500,514724200,12960,12960,12960,12960,0
|
|
20231103,165400,514724200,12960,12960,12960,12960,0
|
|
20231103,165300,514724200,12960,12960,12960,12960,0
|
|
20231103,165200,514724200,12960,12960,12960,12960,0
|
|
20231103,165100,514724200,12960,12960,12960,12960,0
|
|
20231103,165000,514724200,12960,12960,12960,12960,0
|
|
20231103,164900,514724200,12960,12960,12960,12960,0
|
|
20231103,164800,514724200,12960,12960,12960,12960,0
|
|
20231103,164700,514724200,12960,12960,12960,12960,0
|
|
20231103,164600,514724200,12960,12960,12960,12960,0
|
|
20231103,164500,514724200,12960,12960,12960,12960,0
|
|
20231103,164400,514724200,12960,12960,12960,12960,0
|
|
20231103,164300,514724200,12960,12960,12960,12960,0
|
|
20231103,164200,514724200,12960,12960,12960,12960,0
|
|
20231103,164100,514724200,12960,12960,12960,12960,0
|
|
20231103,164000,514724200,12960,12960,12960,12960,0
|
|
20231103,163900,514724200,12960,12960,12960,12960,731
|
|
20231103,163800,514724200,12960,12960,12960,12960,0
|
|
20231103,163700,514724200,12960,12960,12960,12960,0
|
|
20231103,163600,514724200,12960,12960,12960,12960,0
|
|
20231103,163500,514724200,12960,12960,12960,12960,0
|
|
20231103,163400,514724200,12960,12960,12960,12960,0
|
|
20231103,163300,514724200,12960,12960,12960,12960,0
|
|
20231103,163200,514724200,12960,12960,12960,12960,0
|
|
20231103,163100,514724200,12960,12960,12960,12960,0
|
|
20231103,163000,514724200,12960,12960,12960,12960,0
|
|
20231103,162900,514724200,12960,12960,12960,12960,0
|
|
20231103,162800,514724200,12960,12960,12960,12960,0
|
|
20231103,162700,514724200,12960,12960,12960,12960,0
|
|
20231103,162600,514724200,12960,12960,12960,12960,0
|
|
20231103,162500,514724200,12960,12960,12960,12960,0
|
|
20231103,162400,514724200,12960,12960,12960,12960,0
|
|
20231103,162300,514724200,12960,12960,12960,12960,0
|
|
20231103,162200,514724200,12960,12960,12960,12960,0
|
|
20231103,162100,514724200,12960,12960,12960,12960,0
|
|
20231103,162000,514724200,12960,12960,12960,12960,0
|
|
20231103,161900,514724200,12960,12960,12960,12960,0
|
|
20231103,161800,514724200,12960,12960,12960,12960,0
|
|
20231103,161700,514724200,12960,12960,12960,12960,0
|
|
20231103,161600,514724200,12960,12960,12960,12960,0
|
|
20231103,161500,514724200,12960,12960,12960,12960,0
|
|
20231103,161400,514724200,12960,12960,12960,12960,0
|
|
20231103,161300,514724200,12960,12960,12960,12960,0
|
|
20231103,161200,514724200,12960,12960,12960,12960,0
|
|
20231103,161100,514724200,12960,12960,12960,12960,0
|
|
20231103,161000,514724200,12960,12960,12960,12960,0
|
|
20231103,160900,514724200,12960,12960,12960,12960,731
|
|
20231103,160800,514724200,12960,12960,12960,12960,0
|
|
20231103,160700,514724200,12960,12960,12960,12960,0
|
|
20231103,160600,514724200,12960,12960,12960,12960,0
|
|
20231103,160500,514724200,12960,12960,12960,12960,0
|
|
20231103,160400,514724200,12960,12960,12960,12960,0
|
|
20231103,160300,514724200,12960,12960,12960,12960,0
|
|
20231103,160200,514724200,12960,12960,12960,12960,0
|
|
20231103,160100,514724200,12960,12960,12960,12960,0
|
|
20231103,160000,514724200,12960,12960,12960,12960,0
|
|
20231103,155900,514724200,12960,12960,12960,12960,0
|
|
20231103,155800,514724200,12960,12960,12960,12960,0
|
|
20231103,155700,514724200,12960,12960,12960,12960,0
|
|
20231103,155600,514724200,12960,12960,12960,12960,0
|
|
20231103,155500,514724200,12960,12960,12960,12960,0
|
|
20231103,155400,514724200,12960,12960,12960,12960,0
|
|
20231103,155300,514724200,12960,12960,12960,12960,0
|
|
20231103,155200,514724200,12960,12960,12960,12960,0
|
|
20231103,155100,514724200,12960,12960,12960,12960,0
|
|
20231103,155000,514724200,12960,12960,12960,12960,0
|
|
20231103,154900,514724200,12960,12960,12960,12960,0
|
|
20231103,154800,514724200,12960,12960,12960,12960,0
|
|
20231103,154700,514724200,12960,12960,12960,12960,0
|
|
20231103,154600,514724200,12960,12960,12960,12960,0
|
|
20231103,154500,514724200,12960,12960,12960,12960,0
|
|
20231103,154400,514724200,12960,12960,12960,12960,0
|
|
20231103,154300,514724200,12960,12960,12960,12960,0
|
|
20231103,154200,514724200,12960,12960,12960,12960,0
|
|
20231103,154100,514724200,12960,12960,12960,12960,0
|
|
20231103,154000,514724200,12960,12960,12960,12960,0
|
|
20231103,153900,514724200,12960,12960,12960,12960,731
|
|
20231103,153800,514724200,12960,12960,12960,12960,0
|
|
20231103,153700,514724200,12960,12960,12960,12960,0
|
|
20231103,153600,514724200,12960,12960,12960,12960,0
|
|
20231103,153500,514724200,12960,12960,12960,12960,0
|
|
20231103,153400,514724200,12960,12960,12960,12960,0
|
|
20231103,153300,514724200,12960,12960,12960,12960,0
|
|
20231103,153200,514724200,12960,12960,12960,12960,0
|
|
20231103,153100,514724200,12960,12960,12960,12960,0
|
|
20231103,153000,514724200,12960,12960,12960,12960,731
|
|
20231103,152900,505250440,12990,12990,12990,12990,0
|
|
20231103,152800,505250440,12990,12990,12990,12990,0
|
|
20231103,152700,505250440,12990,12990,12990,12990,0
|
|
20231103,152600,505250440,12990,12990,12990,12990,0
|
|
20231103,152500,505250440,12990,12990,12990,12990,0
|
|
20231103,152400,505250440,12990,12990,12990,12990,0
|
|
20231103,152300,505250440,12990,12990,12990,12990,0
|
|
20231103,152200,505250440,12990,12990,12990,12990,0
|
|
20231103,152100,505250440,12990,12990,12990,12990,0
|
|
20231103,152000,505250440,12990,12990,12990,12990,0
|
|
20231103,151900,505250440,12990,12970,12990,12970,190
|
|
20231103,151800,502783850,12970,12970,12970,12970,0
|
|
20231103,151700,502783850,12970,12980,12980,12970,37
|
|
20231103,151600,502303730,12990,13000,13010,12990,590
|
|
20231103,151500,494635870,12990,12990,12990,12990,213
|
|
20231103,151400,491869000,12980,12970,12980,12970,156
|
|
20231103,151300,489845120,12970,12970,12970,12970,105
|
|
20231103,151200,488483270,12960,12960,12960,12960,109
|
|
20231103,151100,487070630,12950,12950,12950,12950,0
|
|
20231103,151000,487070630,12950,12950,12950,12950,52
|
|
20231103,150900,486397230,12950,12950,12950,12950,52
|
|
20231103,150800,485723830,12940,12950,12950,12940,45
|
|
20231103,150700,485141270,12950,12950,12950,12950,1
|
|
20231103,150600,485128320,12960,12960,12960,12960,159
|
|
20231103,150500,483067680,12930,12950,12950,12930,30
|
|
20231103,150400,482679760,12960,12960,12960,12960,0
|
|
20231103,150300,482679760,12960,12950,12960,12930,102
|
|
20231103,150200,481360750,12930,12930,12930,12930,0
|
|
20231103,150100,481360750,12930,12930,12930,12930,0
|
|
20231103,150000,481360750,12930,12930,12930,12930,145
|
|
20231103,145900,479485900,12930,12970,12970,12930,355
|
|
20231103,145800,474888710,12980,12980,12980,12980,105
|
|
20231103,145700,473525810,12980,12980,12980,12980,97
|
|
20231103,145600,472266750,12980,12980,12980,12980,1
|
|
20231103,145500,472253770,12980,12980,12980,12980,1
|
|
20231103,145400,472240790,12980,12980,12980,12980,1
|
|
20231103,145300,472227810,12990,12990,12990,12990,0
|
|
20231103,145200,472227810,12990,12990,12990,12990,160
|
|
20231103,145100,470149410,13000,13000,13000,13000,0
|
|
20231103,145000,470149410,13000,13000,13000,13000,34
|
|
20231103,144900,469707410,13000,13000,13000,13000,140
|
|
20231103,144800,467887410,13000,13000,13000,13000,10
|
|
20231103,144700,467757410,12990,12980,13000,12980,557
|
|
20231103,144600,460522840,12990,12990,13000,12990,183
|
|
20231103,144500,458143960,12980,12980,12980,12980,11
|
|
20231103,144400,458001180,13000,13000,13000,13000,0
|
|
20231103,144300,458001180,13000,12960,13000,12910,2825
|
|
20231103,144200,421357270,12980,12960,12990,12960,834
|
|
20231103,144100,410536710,12960,12910,12960,12910,565
|
|
20231103,144000,403219210,12970,12970,12970,12910,318
|
|
20231103,143900,399109290,12980,12980,12980,12980,6
|
|
20231103,143800,399031410,12990,12990,12990,12990,0
|
|
20231103,143700,399031410,12990,12990,12990,12990,0
|
|
20231103,143600,399031410,12990,12970,12990,12970,20
|
|
20231103,143500,398771920,12920,12920,12920,12920,0
|
|
20231103,143400,398771920,12920,12920,12920,12920,983
|
|
20231103,143300,386071560,13000,12930,13000,12930,1818
|
|
20231103,143200,362504710,12940,12940,12940,12940,0
|
|
20231103,143100,362504710,12940,12940,12940,12940,0
|
|
20231103,143000,362504710,12940,12940,12940,12940,0
|
|
20231103,142900,362504710,12940,12940,12940,12940,0
|
|
20231103,142800,362504710,12940,12940,12940,12940,0
|
|
20231103,142700,362504710,12940,12940,12940,12940,0
|
|
20231103,142600,362504710,12940,12940,12940,12940,0
|
|
20231103,142500,362504710,12940,12940,12940,12940,5
|
|
20231103,142400,362440010,12890,12920,12920,12890,1081
|
|
20231103,142300,348503490,12930,12930,12930,12930,104
|
|
20231103,142200,347158770,12960,12950,12960,12950,521
|
|
20231103,142100,340411810,12950,12930,12950,12930,106
|
|
20231103,142000,339041190,12940,12920,12940,12920,533
|
|
20231103,141900,332153390,12890,12890,12890,12890,0
|
|
20231103,141800,332153390,12890,12890,12890,12890,0
|
|
20231103,141700,332153390,12890,12890,12890,12890,0
|
|
20231103,141600,332153390,12890,12890,12890,12890,0
|
|
20231103,141500,332153390,12890,12890,12890,12890,0
|
|
20231103,141400,332153390,12890,12890,12890,12890,0
|
|
20231103,141300,332153390,12890,12890,12890,12890,0
|
|
20231103,141200,332153390,12890,12890,12890,12890,0
|
|
20231103,141100,332153390,12890,12890,12890,12890,0
|
|
20231103,141000,332153390,12890,12890,12890,12890,8
|
|
20231103,140900,332050270,12890,12890,12890,12890,0
|
|
20231103,140800,332050270,12890,12890,12890,12890,0
|
|
20231103,140700,332050270,12890,12890,12890,12890,0
|
|
20231103,140600,332050270,12890,12890,12890,12890,0
|
|
20231103,140500,332050270,12890,12890,12890,12890,0
|
|
20231103,140400,332050270,12890,12890,12890,12890,1
|
|
20231103,140300,332037380,12880,12880,12880,12880,0
|
|
20231103,140200,332037380,12880,12880,12880,12880,0
|
|
20231103,140100,332037380,12880,12880,12880,12880,0
|
|
20231103,140000,332037380,12880,12880,12880,12880,200
|
|
20231103,135900,329461380,12890,12890,12890,12890,0
|
|
20231103,135800,329461380,12890,12890,12890,12890,0
|
|
20231103,135700,329461380,12890,12890,12890,12890,0
|
|
20231103,135600,329461380,12890,12890,12890,12890,0
|
|
20231103,135500,329461380,12890,12890,12890,12890,3
|
|
20231103,135400,329422710,12890,12890,12890,12890,0
|
|
20231103,135300,329422710,12890,12890,12890,12890,0
|
|
20231103,135200,329422710,12890,12890,12890,12890,0
|
|
20231103,135100,329422710,12890,12900,12920,12890,116
|
|
20231103,135000,327926490,12900,12900,12920,12900,55
|
|
20231103,134900,327216010,12920,12920,12920,12920,0
|
|
20231103,134800,327216010,12920,12870,12920,12870,75
|
|
20231103,134700,326247940,12910,12900,12910,12900,68
|
|
20231103,134600,325370140,12900,12900,12900,12900,84
|
|
20231103,134500,324286540,12900,12900,12900,12900,0
|
|
20231103,134400,324286540,12900,12860,12900,12850,43
|
|
20231103,134300,323732010,12900,12900,12900,12900,30
|
|
20231103,134200,323345010,12860,12860,12860,12860,3
|
|
20231103,134100,323306430,12860,12900,12900,12860,90
|
|
20231103,134000,322148950,12900,12860,12900,12860,11
|
|
20231103,133900,322007090,12860,12860,12860,12860,8
|
|
20231103,133800,321904210,12860,12860,12860,12860,0
|
|
20231103,133700,321904210,12860,12860,12860,12860,618
|
|
20231103,133600,313956730,12850,12850,12850,12850,0
|
|
20231103,133500,313956730,12850,12850,12850,12850,10
|
|
20231103,133400,313828230,12890,12890,12890,12890,0
|
|
20231103,133300,313828230,12890,12890,12890,12890,0
|
|
20231103,133200,313828230,12890,12890,12890,12890,0
|
|
20231103,133100,313828230,12890,12890,12890,12890,0
|
|
20231103,133000,313828230,12890,12840,12890,12840,116
|
|
20231103,132900,312333040,12890,12890,12890,12890,0
|
|
20231103,132800,312333040,12890,12890,12890,12890,0
|
|
20231103,132700,312333040,12890,12890,12890,12890,0
|
|
20231103,132600,312333040,12890,12890,12890,12890,117
|
|
20231103,132500,310824910,12880,12880,12880,12880,0
|
|
20231103,132400,310824910,12880,12860,12880,12860,174
|
|
20231103,132300,308584310,12860,12860,12860,12860,0
|
|
20231103,132200,308584310,12860,12860,12860,12860,0
|
|
20231103,132100,308584310,12860,12860,12860,12860,0
|
|
20231103,132000,308584310,12860,12860,12860,12860,411
|
|
20231103,131900,303298850,12860,12860,12860,12860,0
|
|
20231103,131800,303298850,12860,12860,12860,12860,0
|
|
20231103,131700,303298850,12860,12860,12860,12860,0
|
|
20231103,131600,303298850,12860,12860,12860,12860,207
|
|
20231103,131500,300636830,12860,12860,12860,12860,0
|
|
20231103,131400,300636830,12860,12860,12860,12860,5
|
|
20231103,131300,300572530,12830,12830,12830,12830,120
|
|
20231103,131200,299032930,12860,12860,12860,12860,0
|
|
20231103,131100,299032930,12860,12860,12860,12860,0
|
|
20231103,131000,299032930,12860,12830,12860,12830,222
|
|
20231103,130900,296178040,12850,12850,12850,12850,0
|
|
20231103,130800,296178040,12850,12850,12850,12850,0
|
|
20231103,130700,296178040,12850,12850,12850,12850,2
|
|
20231103,130600,296152340,12830,12830,12830,12830,234
|
|
20231103,130500,293150120,12830,12830,12830,12830,112
|
|
20231103,130400,291713160,12830,12830,12830,12830,10
|
|
20231103,130300,291584860,12830,12830,12830,12830,0
|
|
20231103,130200,291584860,12830,12830,12830,12830,0
|
|
20231103,130100,291584860,12830,12830,12830,12830,50
|
|
20231103,130000,290943360,12820,12820,12820,12820,0
|
|
20231103,125900,290943360,12820,12830,12830,12820,400
|
|
20231103,125800,285814790,12830,12830,12830,12830,1550
|
|
20231103,125700,265928290,12840,12840,12840,12840,16
|
|
20231103,125600,265722850,12840,12850,12850,12840,534
|
|
20231103,125500,258865290,12860,12860,12860,12860,36
|
|
20231103,125400,258402330,12870,12870,12870,12870,4
|
|
20231103,125300,258350850,12880,12880,12880,12880,0
|
|
20231103,125200,258350850,12880,12880,12880,12880,23
|
|
20231103,125100,258054610,12880,12880,12880,12880,0
|
|
20231103,125000,258054610,12880,12890,12890,12880,35
|
|
20231103,124900,257603710,12880,12880,12880,12880,0
|
|
20231103,124800,257603710,12880,12880,12880,12880,0
|
|
20231103,124700,257603710,12880,12880,12880,12880,12
|
|
20231103,124600,257449150,12880,12880,12880,12880,1
|
|
20231103,124500,257436270,12890,12890,12890,12890,0
|
|
20231103,124400,257436270,12890,12890,12890,12890,0
|
|
20231103,124300,257436270,12890,12890,12890,12890,0
|
|
20231103,124200,257436270,12890,12890,12890,12890,0
|
|
20231103,124100,257436270,12890,12890,12890,12890,0
|
|
20231103,124000,257436270,12890,12890,12890,12890,0
|
|
20231103,123900,257436270,12890,12890,12890,12890,150
|
|
20231103,123800,255502770,12890,12890,12890,12890,19
|
|
20231103,123700,255257860,12890,12890,12890,12890,15
|
|
20231103,123600,255064510,12890,12890,12890,12890,5
|
|
20231103,123500,255000060,12900,12900,12900,12900,11
|
|
20231103,123400,254858160,12900,12900,12900,12900,6
|
|
20231103,123300,254780760,12890,12890,12890,12890,614
|
|
20231103,123200,246866300,12890,12890,12890,12890,0
|
|
20231103,123100,246866300,12890,12890,12890,12890,0
|
|
20231103,123000,246866300,12890,12890,12890,12890,10
|
|
20231103,122900,246737400,12890,12890,12890,12890,0
|
|
20231103,122800,246737400,12890,12890,12890,12890,37
|
|
20231103,122700,246260470,12880,12870,12880,12870,498
|
|
20231103,122600,239846330,12880,12880,12880,12880,14
|
|
20231103,122500,239666010,12880,12880,12880,12880,13
|
|
20231103,122400,239498570,12870,12870,12870,12870,7
|
|
20231103,122300,239408480,12860,12860,12860,12860,0
|
|
20231103,122200,239408480,12860,12860,12860,12860,0
|
|
20231103,122100,239408480,12860,12860,12860,12860,0
|
|
20231103,122000,239408480,12860,12860,12860,12860,0
|
|
20231103,121900,239408480,12860,12860,12860,12860,219
|
|
20231103,121800,236592140,12860,12890,12890,12860,2
|
|
20231103,121700,236566390,12910,12910,12910,12910,0
|
|
20231103,121600,236566390,12910,12910,12910,12910,20
|
|
20231103,121500,236308190,12910,12910,12910,12910,135
|
|
20231103,121400,234565340,12910,12910,12910,12910,1
|
|
20231103,121300,234552430,12930,12940,12940,12930,349
|
|
20231103,121200,230037950,12940,12940,12940,12940,9
|
|
20231103,121100,229921490,12950,12950,12950,12950,0
|
|
20231103,121000,229921490,12950,12930,12950,12930,280
|
|
20231103,120900,226296830,12930,12930,12930,12930,201
|
|
20231103,120800,223697900,12910,12910,12910,12910,0
|
|
20231103,120700,223697900,12910,12910,12910,12910,0
|
|
20231103,120600,223697900,12910,12910,12910,12910,0
|
|
20231103,120500,223697900,12910,12920,12920,12910,201
|
|
20231103,120400,221102190,12930,12930,12930,12930,0
|
|
20231103,120300,221102190,12930,12910,12930,12910,65
|
|
20231103,120200,220262540,12900,12880,12900,12880,665
|
|
20231103,120100,211689730,12870,12870,12870,12870,2
|
|
20231103,120000,211663990,12870,12870,12870,12870,42
|
|
20231103,115900,211123450,12860,12860,12860,12860,50
|
|
20231103,115800,210480450,12860,12860,12860,12860,20
|
|
20231103,115700,210223250,12870,12860,12870,12860,50
|
|
20231103,115600,209579950,12860,12860,12860,12860,0
|
|
20231103,115500,209579950,12860,12860,12860,12860,0
|
|
20231103,115400,209579950,12860,12860,12860,12860,0
|
|
20231103,115300,209579950,12860,12860,12860,12860,0
|
|
20231103,115200,209579950,12860,12860,12860,12860,50
|
|
20231103,115100,208936950,12820,12820,12820,12820,0
|
|
20231103,115000,208936950,12820,12820,12820,12820,200
|
|
20231103,114900,206372950,12820,12820,12820,12820,34
|
|
20231103,114800,205937070,12880,12880,12880,12880,0
|
|
20231103,114700,205937070,12880,12880,12880,12880,101
|
|
20231103,114600,204636190,12880,12870,12880,12870,223
|
|
20231103,114500,201764030,12870,12840,12870,12840,500
|
|
20231103,114400,195335210,12820,12820,12820,12820,70
|
|
20231103,114300,194437810,12840,12840,12840,12840,13
|
|
20231103,114200,194270890,12860,12860,12860,12860,1
|
|
20231103,114100,194258030,12860,12860,12860,12860,0
|
|
20231103,114000,194258030,12860,12860,12860,12860,0
|
|
20231103,113900,194258030,12860,12860,12860,12860,0
|
|
20231103,113800,194258030,12860,12840,12860,12840,20
|
|
20231103,113700,194001030,12850,12850,12850,12850,0
|
|
20231103,113600,194001030,12850,12850,12850,12850,0
|
|
20231103,113500,194001030,12850,12840,12850,12840,450
|
|
20231103,113400,188219130,12840,12840,12840,12840,0
|
|
20231103,113300,188219130,12840,12840,12840,12840,0
|
|
20231103,113200,188219130,12840,12840,12840,12840,0
|
|
20231103,113100,188219130,12840,12840,12840,12840,0
|
|
20231103,113000,188219130,12840,12840,12840,12840,0
|
|
20231103,112900,188219130,12840,12840,12840,12840,105
|
|
20231103,112800,186870930,12840,12840,12840,12840,19
|
|
20231103,112700,186626970,12840,12840,12840,12840,0
|
|
20231103,112600,186626970,12840,12840,12840,12840,39
|
|
20231103,112500,186126210,12840,12840,12840,12840,0
|
|
20231103,112400,186126210,12840,12840,12840,12840,125
|
|
20231103,112300,184521210,12850,12850,12850,12850,0
|
|
20231103,112200,184521210,12850,12850,12850,12850,0
|
|
20231103,112100,184521210,12850,12860,12860,12850,7
|
|
20231103,112000,184431250,12860,12860,12860,12860,0
|
|
20231103,111900,184431250,12860,12860,12860,12860,6
|
|
20231103,111800,184354090,12860,12860,12860,12860,260
|
|
20231103,111700,181010490,12850,12850,12850,12850,0
|
|
20231103,111600,181010490,12850,12850,12850,12850,0
|
|
20231103,111500,181010490,12850,12850,12850,12850,0
|
|
20231103,111400,181010490,12850,12850,12850,12850,0
|
|
20231103,111300,181010490,12850,12850,12850,12850,0
|
|
20231103,111200,181010490,12850,12850,12850,12850,0
|
|
20231103,111100,181010490,12850,12850,12850,12850,23
|
|
20231103,111000,180714940,12850,12850,12850,12850,50
|
|
20231103,110900,180072440,12840,12840,12840,12840,0
|
|
20231103,110800,180072440,12840,12840,12840,12840,0
|
|
20231103,110700,180072440,12840,12840,12840,12830,21
|
|
20231103,110600,179802870,12850,12850,12850,12850,35
|
|
20231103,110500,179353120,12820,12820,12820,12820,0
|
|
20231103,110400,179353120,12820,12830,12830,12820,17
|
|
20231103,110300,179135080,12850,12840,12850,12840,331
|
|
20231103,110200,174883500,12830,12830,12830,12830,17
|
|
20231103,110100,174665390,12830,12830,12830,12830,1
|
|
20231103,110000,174652560,12840,12840,12840,12840,60
|
|
20231103,105900,173882160,12820,12820,12820,12820,43
|
|
20231103,105800,173330900,12800,12800,12800,12800,0
|
|
20231103,105700,173330900,12800,12800,12800,12800,0
|
|
20231103,105600,173330900,12800,12810,12810,12800,167
|
|
20231103,105500,171193230,12850,12810,12850,12800,383
|
|
20231103,105400,166283460,12810,12810,12810,12810,0
|
|
20231103,105300,166283460,12810,12810,12810,12810,0
|
|
20231103,105200,166283460,12810,12810,12810,12810,1
|
|
20231103,105100,166270650,12810,12810,12810,12810,17
|
|
20231103,105000,166052880,12840,12840,12840,12840,0
|
|
20231103,104900,166052880,12840,12820,12840,12820,414
|
|
20231103,104800,160741050,12820,12820,12820,12820,0
|
|
20231103,104700,160741050,12820,12820,12820,12820,68
|
|
20231103,104600,159869290,12820,12820,12820,12820,0
|
|
20231103,104500,159869290,12820,12820,12820,12820,79
|
|
20231103,104400,158856510,12820,12760,12820,12750,340
|
|
20231103,104300,154505300,12750,12750,12750,12750,0
|
|
20231103,104200,154505300,12750,12750,12750,12750,0
|
|
20231103,104100,154505300,12750,12750,12750,12750,300
|
|
20231103,104000,150680300,12820,12820,12820,12820,0
|
|
20231103,103900,150680300,12820,12820,12820,12820,0
|
|
20231103,103800,150680300,12820,12820,12820,12820,0
|
|
20231103,103700,150680300,12820,12820,12820,12820,0
|
|
20231103,103600,150680300,12820,12780,12820,12780,587
|
|
20231103,103500,143164550,12770,12770,12770,12770,155
|
|
20231103,103400,141185200,12770,12770,12770,12770,0
|
|
20231103,103300,141185200,12770,12770,12770,12770,0
|
|
20231103,103200,141185200,12770,12770,12770,12770,0
|
|
20231103,103100,141185200,12770,12770,12770,12770,0
|
|
20231103,103000,141185200,12770,12770,12770,12770,0
|
|
20231103,102900,141185200,12770,12770,12770,12770,70
|
|
20231103,102800,140291300,12770,12770,12770,12770,735
|
|
20231103,102700,130905350,12770,12770,12770,12770,0
|
|
20231103,102600,130905350,12770,12770,12770,12770,0
|
|
20231103,102500,130905350,12770,12770,12770,12770,0
|
|
20231103,102400,130905350,12770,12770,12770,12770,1
|
|
20231103,102300,130892580,12770,12770,12770,12770,0
|
|
20231103,102200,130892580,12770,12770,12770,12770,72
|
|
20231103,102100,129973140,12780,12780,12780,12780,0
|
|
20231103,102000,129973140,12780,12770,12780,12770,23
|
|
20231103,101900,129679230,12740,12740,12740,12740,0
|
|
20231103,101800,129679230,12740,12740,12740,12740,0
|
|
20231103,101700,129679230,12740,12740,12740,12740,1
|
|
20231103,101600,129666490,12700,12700,12700,12700,0
|
|
20231103,101500,129666490,12700,12700,12700,12700,0
|
|
20231103,101400,129666490,12700,12700,12700,12700,81
|
|
20231103,101300,128637790,12760,12760,12760,12760,0
|
|
20231103,101200,128637790,12760,12760,12760,12760,0
|
|
20231103,101100,128637790,12760,12760,12760,12760,0
|
|
20231103,101000,128637790,12760,12750,12760,12750,10
|
|
20231103,100900,128510260,12750,12750,12750,12750,0
|
|
20231103,100800,128510260,12750,12740,12750,12740,3
|
|
20231103,100700,128472030,12740,12740,12740,12740,110
|
|
20231103,100600,127070630,12670,12670,12670,12670,0
|
|
20231103,100500,127070630,12670,12670,12670,12670,0
|
|
20231103,100400,127070630,12670,12670,12670,12670,0
|
|
20231103,100300,127070630,12670,12670,12670,12670,30
|
|
20231103,100200,126690530,12670,12670,12670,12670,0
|
|
20231103,100100,126690530,12670,12670,12670,12670,0
|
|
20231103,100000,126690530,12670,12670,12670,12670,5
|
|
20231103,095900,126627180,12670,12670,12670,12670,1
|
|
20231103,095800,126614510,12640,12640,12640,12640,38
|
|
20231103,095700,126134190,12620,12630,12630,12620,14
|
|
20231103,095600,125957460,12650,12630,12650,12630,218
|
|
20231103,095500,123202840,12640,12640,12640,12640,2
|
|
20231103,095400,123177560,12640,12600,12640,12600,20
|
|
20231103,095300,122925320,12580,12630,12630,12580,992
|
|
20231103,095200,110425370,12640,12640,12640,12640,3
|
|
20231103,095100,110387450,12640,12640,12640,12640,2
|
|
20231103,095000,110362170,12640,12650,12660,12640,317
|
|
20231103,094900,106353860,12660,12690,12690,12660,892
|
|
20231103,094800,95044720,12690,12700,12700,12690,50
|
|
20231103,094700,94409800,12700,12710,12710,12700,59
|
|
20231103,094600,93660440,12700,12710,12710,12700,244
|
|
20231103,094500,90559700,12710,12730,12730,12710,60
|
|
20231103,094400,89796900,12730,12730,12730,12730,2
|
|
20231103,094300,89771440,12710,12710,12710,12710,50
|
|
20231103,094200,89135940,12710,12740,12740,12710,396
|
|
20231103,094100,84094430,12790,12760,12790,12760,10
|
|
20231103,094000,83966590,12770,12770,12770,12770,0
|
|
20231103,093900,83966590,12770,12770,12770,12770,9
|
|
20231103,093800,83851660,12780,12790,12790,12780,20
|
|
20231103,093700,83596000,12810,12810,12810,12810,5
|
|
20231103,093600,83531950,12800,12800,12800,12800,60
|
|
20231103,093500,82763950,12800,12770,12800,12770,336
|
|
20231103,093400,78466760,12790,12790,12790,12790,0
|
|
20231103,093300,78466760,12790,12790,12790,12790,0
|
|
20231103,093200,78466760,12790,12790,12790,12790,0
|
|
20231103,093100,78466760,12790,12790,12800,12790,105
|
|
20231103,093000,77123760,12790,12760,12790,12710,344
|
|
20231103,092900,72724250,12770,12760,12770,12760,100
|
|
20231103,092800,71447320,12700,12700,12700,12700,48
|
|
20231103,092700,70837720,12680,12710,12710,12680,350
|
|
20231103,092600,66395480,12770,12770,12770,12770,174
|
|
20231103,092500,64173500,12770,12770,12770,12770,18
|
|
20231103,092400,63943640,12770,12700,12770,12700,88
|
|
20231103,092300,62820230,12700,12750,12750,12700,100
|
|
20231103,092200,61546530,12760,12760,12760,12760,0
|
|
20231103,092100,61546530,12760,12760,12760,12760,0
|
|
20231103,092000,61546530,12760,12760,12760,12760,1
|
|
20231103,091900,61533770,12770,12750,12770,12750,82
|
|
20231103,091800,60488180,12750,12750,12750,12750,1
|
|
20231103,091700,60475430,12750,12750,12750,12750,117
|
|
20231103,091600,58983680,12760,12700,12760,12690,101
|
|
20231103,091500,57701870,12770,12760,12770,12760,27
|
|
20231103,091400,57357330,12770,12690,12770,12690,11
|
|
20231103,091300,57216940,12770,12690,12770,12690,6
|
|
20231103,091200,57140720,12680,12690,12690,12680,43
|
|
20231103,091100,56595440,12690,12680,12690,12680,604
|
|
20231103,091000,48930800,12690,12690,12690,12690,16
|
|
20231103,090900,48727760,12780,12780,12780,12780,0
|
|
20231103,090800,48727760,12780,12690,12780,12690,51
|
|
20231103,090700,48080480,12690,12720,12720,12690,265
|
|
20231103,090600,44714000,12790,12780,12790,12780,156
|
|
20231103,090500,42718880,12790,12760,12790,12710,2019
|
|
20231103,090400,16993100,12760,12750,12760,12750,503
|
|
20231103,090300,10579750,12810,12820,12820,12810,2
|
|
20231103,090200,10554120,12750,12750,12780,12750,167
|
|
20231103,090100,8424190,12760,12870,12890,12760,481
|
|
20231103,090000,2263960,12870,12860,12870,12860,176
|