704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,204100,435257620,13110,13110,13110,13110,238
|
|
20231106,204000,435257620,13110,13110,13110,13110,0
|
|
20231106,203900,435257620,13110,13110,13110,13110,0
|
|
20231106,203800,435257620,13110,13110,13110,13110,0
|
|
20231106,203700,435257620,13110,13110,13110,13110,0
|
|
20231106,203600,435257620,13110,13110,13110,13110,0
|
|
20231106,203500,435257620,13110,13110,13110,13110,0
|
|
20231106,203400,435257620,13110,13110,13110,13110,0
|
|
20231106,203300,435257620,13110,13110,13110,13110,0
|
|
20231106,203200,435257620,13110,13110,13110,13110,0
|
|
20231106,203100,435257620,13110,13110,13110,13110,0
|
|
20231106,203000,435257620,13110,13110,13110,13110,0
|
|
20231106,202900,435257620,13110,13110,13110,13110,0
|
|
20231106,202800,435257620,13110,13110,13110,13110,0
|
|
20231106,202700,435257620,13110,13110,13110,13110,0
|
|
20231106,202600,435257620,13110,13110,13110,13110,0
|
|
20231106,202500,435257620,13110,13110,13110,13110,0
|
|
20231106,202400,435257620,13110,13110,13110,13110,0
|
|
20231106,202300,435257620,13110,13110,13110,13110,0
|
|
20231106,202200,435257620,13110,13110,13110,13110,0
|
|
20231106,202100,435257620,13110,13110,13110,13110,0
|
|
20231106,202000,435257620,13110,13110,13110,13110,0
|
|
20231106,201900,435257620,13110,13110,13110,13110,0
|
|
20231106,201800,435257620,13110,13110,13110,13110,0
|
|
20231106,201700,435257620,13110,13110,13110,13110,0
|
|
20231106,201600,435257620,13110,13110,13110,13110,0
|
|
20231106,201500,435257620,13110,13110,13110,13110,0
|
|
20231106,201400,435257620,13110,13110,13110,13110,0
|
|
20231106,201300,435257620,13110,13110,13110,13110,0
|
|
20231106,201200,435257620,13110,13110,13110,13110,0
|
|
20231106,201100,435257620,13110,13110,13110,13110,238
|
|
20231106,201000,435257620,13110,13110,13110,13110,0
|
|
20231106,200900,435257620,13110,13110,13110,13110,0
|
|
20231106,200800,435257620,13110,13110,13110,13110,0
|
|
20231106,200700,435257620,13110,13110,13110,13110,0
|
|
20231106,200600,435257620,13110,13110,13110,13110,0
|
|
20231106,200500,435257620,13110,13110,13110,13110,0
|
|
20231106,200400,435257620,13110,13110,13110,13110,0
|
|
20231106,200300,435257620,13110,13110,13110,13110,0
|
|
20231106,200200,435257620,13110,13110,13110,13110,0
|
|
20231106,200100,435257620,13110,13110,13110,13110,0
|
|
20231106,200000,435257620,13110,13110,13110,13110,0
|
|
20231106,195900,435257620,13110,13110,13110,13110,0
|
|
20231106,195800,435257620,13110,13110,13110,13110,0
|
|
20231106,195700,435257620,13110,13110,13110,13110,0
|
|
20231106,195600,435257620,13110,13110,13110,13110,0
|
|
20231106,195500,435257620,13110,13110,13110,13110,0
|
|
20231106,195400,435257620,13110,13110,13110,13110,0
|
|
20231106,195300,435257620,13110,13110,13110,13110,0
|
|
20231106,195200,435257620,13110,13110,13110,13110,0
|
|
20231106,195100,435257620,13110,13110,13110,13110,0
|
|
20231106,195000,435257620,13110,13110,13110,13110,0
|
|
20231106,194900,435257620,13110,13110,13110,13110,0
|
|
20231106,194800,435257620,13110,13110,13110,13110,0
|
|
20231106,194700,435257620,13110,13110,13110,13110,0
|
|
20231106,194600,435257620,13110,13110,13110,13110,0
|
|
20231106,194500,435257620,13110,13110,13110,13110,0
|
|
20231106,194400,435257620,13110,13110,13110,13110,0
|
|
20231106,194300,435257620,13110,13110,13110,13110,0
|
|
20231106,194200,435257620,13110,13110,13110,13110,0
|
|
20231106,194100,435257620,13110,13110,13110,13110,238
|
|
20231106,194000,435257620,13110,13110,13110,13110,0
|
|
20231106,193900,435257620,13110,13110,13110,13110,0
|
|
20231106,193800,435257620,13110,13110,13110,13110,0
|
|
20231106,193700,435257620,13110,13110,13110,13110,0
|
|
20231106,193600,435257620,13110,13110,13110,13110,0
|
|
20231106,193500,435257620,13110,13110,13110,13110,0
|
|
20231106,193400,435257620,13110,13110,13110,13110,0
|
|
20231106,193300,435257620,13110,13110,13110,13110,0
|
|
20231106,193200,435257620,13110,13110,13110,13110,0
|
|
20231106,193100,435257620,13110,13110,13110,13110,0
|
|
20231106,193000,435257620,13110,13110,13110,13110,0
|
|
20231106,192900,435257620,13110,13110,13110,13110,0
|
|
20231106,192800,435257620,13110,13110,13110,13110,0
|
|
20231106,192700,435257620,13110,13110,13110,13110,0
|
|
20231106,192600,435257620,13110,13110,13110,13110,0
|
|
20231106,192500,435257620,13110,13110,13110,13110,0
|
|
20231106,192400,435257620,13110,13110,13110,13110,0
|
|
20231106,192300,435257620,13110,13110,13110,13110,0
|
|
20231106,192200,435257620,13110,13110,13110,13110,0
|
|
20231106,192100,435257620,13110,13110,13110,13110,0
|
|
20231106,192000,435257620,13110,13110,13110,13110,0
|
|
20231106,191900,435257620,13110,13110,13110,13110,0
|
|
20231106,191800,435257620,13110,13110,13110,13110,0
|
|
20231106,191700,435257620,13110,13110,13110,13110,0
|
|
20231106,191600,435257620,13110,13110,13110,13110,0
|
|
20231106,191500,435257620,13110,13110,13110,13110,0
|
|
20231106,191400,435257620,13110,13110,13110,13110,0
|
|
20231106,191300,435257620,13110,13110,13110,13110,0
|
|
20231106,191200,435257620,13110,13110,13110,13110,0
|
|
20231106,191100,435257620,13110,13110,13110,13110,238
|
|
20231106,191000,435257620,13110,13110,13110,13110,0
|
|
20231106,190900,435257620,13110,13110,13110,13110,0
|
|
20231106,190800,435257620,13110,13110,13110,13110,0
|
|
20231106,190700,435257620,13110,13110,13110,13110,0
|
|
20231106,190600,435257620,13110,13110,13110,13110,0
|
|
20231106,190500,435257620,13110,13110,13110,13110,0
|
|
20231106,190400,435257620,13110,13110,13110,13110,0
|
|
20231106,190300,435257620,13110,13110,13110,13110,0
|
|
20231106,190200,435257620,13110,13110,13110,13110,0
|
|
20231106,190100,435257620,13110,13110,13110,13110,0
|
|
20231106,190000,435257620,13110,13110,13110,13110,0
|
|
20231106,185900,435257620,13110,13110,13110,13110,0
|
|
20231106,185800,435257620,13110,13110,13110,13110,0
|
|
20231106,185700,435257620,13110,13110,13110,13110,0
|
|
20231106,185600,435257620,13110,13110,13110,13110,0
|
|
20231106,185500,435257620,13110,13110,13110,13110,0
|
|
20231106,185400,435257620,13110,13110,13110,13110,0
|
|
20231106,185300,435257620,13110,13110,13110,13110,0
|
|
20231106,185200,435257620,13110,13110,13110,13110,0
|
|
20231106,185100,435257620,13110,13110,13110,13110,0
|
|
20231106,185000,435257620,13110,13110,13110,13110,0
|
|
20231106,184900,435257620,13110,13110,13110,13110,0
|
|
20231106,184800,435257620,13110,13110,13110,13110,0
|
|
20231106,184700,435257620,13110,13110,13110,13110,0
|
|
20231106,184600,435257620,13110,13110,13110,13110,0
|
|
20231106,184500,435257620,13110,13110,13110,13110,0
|
|
20231106,184400,435257620,13110,13110,13110,13110,0
|
|
20231106,184300,435257620,13110,13110,13110,13110,0
|
|
20231106,184200,435257620,13110,13110,13110,13110,0
|
|
20231106,184100,435257620,13110,13110,13110,13110,238
|
|
20231106,184000,435257620,13110,13110,13110,13110,0
|
|
20231106,183900,435257620,13110,13110,13110,13110,0
|
|
20231106,183800,435257620,13110,13110,13110,13110,0
|
|
20231106,183700,435257620,13110,13110,13110,13110,0
|
|
20231106,183600,435257620,13110,13110,13110,13110,0
|
|
20231106,183500,435257620,13110,13110,13110,13110,0
|
|
20231106,183400,435257620,13110,13110,13110,13110,0
|
|
20231106,183300,435257620,13110,13110,13110,13110,0
|
|
20231106,183200,435257620,13110,13110,13110,13110,0
|
|
20231106,183100,435257620,13110,13110,13110,13110,0
|
|
20231106,183000,435257620,13110,13110,13110,13110,0
|
|
20231106,182900,435257620,13110,13110,13110,13110,0
|
|
20231106,182800,435257620,13110,13110,13110,13110,0
|
|
20231106,182700,435257620,13110,13110,13110,13110,0
|
|
20231106,182600,435257620,13110,13110,13110,13110,0
|
|
20231106,182500,435257620,13110,13110,13110,13110,0
|
|
20231106,182400,435257620,13110,13110,13110,13110,0
|
|
20231106,182300,435257620,13110,13110,13110,13110,0
|
|
20231106,182200,435257620,13110,13110,13110,13110,0
|
|
20231106,182100,435257620,13110,13110,13110,13110,0
|
|
20231106,182000,435257620,13110,13110,13110,13110,0
|
|
20231106,181900,435257620,13110,13110,13110,13110,0
|
|
20231106,181800,435257620,13110,13110,13110,13110,0
|
|
20231106,181700,435257620,13110,13110,13110,13110,0
|
|
20231106,181600,435257620,13110,13110,13110,13110,0
|
|
20231106,181500,435257620,13110,13110,13110,13110,0
|
|
20231106,181400,435257620,13110,13110,13110,13110,0
|
|
20231106,181300,435257620,13110,13110,13110,13110,0
|
|
20231106,181200,435257620,13110,13110,13110,13110,0
|
|
20231106,181100,435257620,13110,13110,13110,13110,238
|
|
20231106,181000,435257620,13110,13110,13110,13110,0
|
|
20231106,180900,435257620,13110,13110,13110,13110,0
|
|
20231106,180800,435257620,13110,13110,13110,13110,0
|
|
20231106,180700,435257620,13110,13110,13110,13110,0
|
|
20231106,180600,435257620,13110,13110,13110,13110,0
|
|
20231106,180500,435257620,13110,13110,13110,13110,0
|
|
20231106,180400,435257620,13110,13110,13110,13110,0
|
|
20231106,180300,435257620,13110,13110,13110,13110,0
|
|
20231106,180200,435257620,13110,13110,13110,13110,0
|
|
20231106,180100,435257620,13110,13110,13110,13110,0
|
|
20231106,180000,435257620,13110,13110,13110,13110,0
|
|
20231106,175900,435257620,13110,13110,13110,13110,0
|
|
20231106,175800,435257620,13110,13110,13110,13110,0
|
|
20231106,175700,435257620,13110,13110,13110,13110,0
|
|
20231106,175600,435257620,13110,13110,13110,13110,0
|
|
20231106,175500,435257620,13110,13110,13110,13110,0
|
|
20231106,175400,435257620,13110,13110,13110,13110,0
|
|
20231106,175300,435257620,13110,13110,13110,13110,0
|
|
20231106,175200,435257620,13110,13110,13110,13110,0
|
|
20231106,175100,435257620,13110,13110,13110,13110,0
|
|
20231106,175000,435257620,13110,13110,13110,13110,0
|
|
20231106,174900,435257620,13110,13110,13110,13110,0
|
|
20231106,174800,435257620,13110,13110,13110,13110,0
|
|
20231106,174700,435257620,13110,13110,13110,13110,0
|
|
20231106,174600,435257620,13110,13110,13110,13110,0
|
|
20231106,174500,435257620,13110,13110,13110,13110,0
|
|
20231106,174400,435257620,13110,13110,13110,13110,0
|
|
20231106,174300,435257620,13110,13110,13110,13110,0
|
|
20231106,174200,435257620,13110,13110,13110,13110,0
|
|
20231106,174100,435257620,13110,13110,13110,13110,238
|
|
20231106,174000,435257620,13110,13110,13110,13110,0
|
|
20231106,173900,435257620,13110,13110,13110,13110,0
|
|
20231106,173800,435257620,13110,13110,13110,13110,0
|
|
20231106,173700,435257620,13110,13110,13110,13110,0
|
|
20231106,173600,435257620,13110,13110,13110,13110,0
|
|
20231106,173500,435257620,13110,13110,13110,13110,0
|
|
20231106,173400,435257620,13110,13110,13110,13110,0
|
|
20231106,173300,435257620,13110,13110,13110,13110,0
|
|
20231106,173200,435257620,13110,13110,13110,13110,0
|
|
20231106,173100,435257620,13110,13110,13110,13110,0
|
|
20231106,173000,435257620,13110,13110,13110,13110,0
|
|
20231106,172900,435257620,13110,13110,13110,13110,0
|
|
20231106,172800,435257620,13110,13110,13110,13110,0
|
|
20231106,172700,435257620,13110,13110,13110,13110,0
|
|
20231106,172600,435257620,13110,13110,13110,13110,0
|
|
20231106,172500,435257620,13110,13110,13110,13110,0
|
|
20231106,172400,435257620,13110,13110,13110,13110,0
|
|
20231106,172300,435257620,13110,13110,13110,13110,0
|
|
20231106,172200,435257620,13110,13110,13110,13110,0
|
|
20231106,172100,435257620,13110,13110,13110,13110,0
|
|
20231106,172000,435257620,13110,13110,13110,13110,0
|
|
20231106,171900,435257620,13110,13110,13110,13110,0
|
|
20231106,171800,435257620,13110,13110,13110,13110,0
|
|
20231106,171700,435257620,13110,13110,13110,13110,0
|
|
20231106,171600,435257620,13110,13110,13110,13110,0
|
|
20231106,171500,435257620,13110,13110,13110,13110,0
|
|
20231106,171400,435257620,13110,13110,13110,13110,0
|
|
20231106,171300,435257620,13110,13110,13110,13110,0
|
|
20231106,171200,435257620,13110,13110,13110,13110,0
|
|
20231106,171100,435257620,13110,13110,13110,13110,238
|
|
20231106,171000,435257620,13110,13110,13110,13110,0
|
|
20231106,170900,435257620,13110,13110,13110,13110,0
|
|
20231106,170800,435257620,13110,13110,13110,13110,0
|
|
20231106,170700,435257620,13110,13110,13110,13110,0
|
|
20231106,170600,435257620,13110,13110,13110,13110,0
|
|
20231106,170500,435257620,13110,13110,13110,13110,0
|
|
20231106,170400,435257620,13110,13110,13110,13110,0
|
|
20231106,170300,435257620,13110,13110,13110,13110,0
|
|
20231106,170200,435257620,13110,13110,13110,13110,0
|
|
20231106,170100,435257620,13110,13110,13110,13110,0
|
|
20231106,170000,435257620,13110,13110,13110,13110,0
|
|
20231106,165900,435257620,13110,13110,13110,13110,0
|
|
20231106,165800,435257620,13110,13110,13110,13110,0
|
|
20231106,165700,435257620,13110,13110,13110,13110,0
|
|
20231106,165600,435257620,13110,13110,13110,13110,0
|
|
20231106,165500,435257620,13110,13110,13110,13110,0
|
|
20231106,165400,435257620,13110,13110,13110,13110,0
|
|
20231106,165300,435257620,13110,13110,13110,13110,0
|
|
20231106,165200,435257620,13110,13110,13110,13110,0
|
|
20231106,165100,435257620,13110,13110,13110,13110,0
|
|
20231106,165000,435257620,13110,13110,13110,13110,0
|
|
20231106,164900,435257620,13110,13110,13110,13110,0
|
|
20231106,164800,435257620,13110,13110,13110,13110,0
|
|
20231106,164700,435257620,13110,13110,13110,13110,0
|
|
20231106,164600,435257620,13110,13110,13110,13110,0
|
|
20231106,164500,435257620,13110,13110,13110,13110,0
|
|
20231106,164400,435257620,13110,13110,13110,13110,0
|
|
20231106,164300,435257620,13110,13110,13110,13110,0
|
|
20231106,164200,435257620,13110,13110,13110,13110,0
|
|
20231106,164100,435257620,13110,13110,13110,13110,238
|
|
20231106,164000,435257620,13110,13110,13110,13110,0
|
|
20231106,163900,435257620,13110,13110,13110,13110,0
|
|
20231106,163800,435257620,13110,13110,13110,13110,0
|
|
20231106,163700,435257620,13110,13110,13110,13110,0
|
|
20231106,163600,435257620,13110,13110,13110,13110,0
|
|
20231106,163500,435257620,13110,13110,13110,13110,0
|
|
20231106,163400,435257620,13110,13110,13110,13110,0
|
|
20231106,163300,435257620,13110,13110,13110,13110,0
|
|
20231106,163200,435257620,13110,13110,13110,13110,0
|
|
20231106,163100,435257620,13110,13110,13110,13110,0
|
|
20231106,163000,435257620,13110,13110,13110,13110,0
|
|
20231106,162900,435257620,13110,13110,13110,13110,0
|
|
20231106,162800,435257620,13110,13110,13110,13110,0
|
|
20231106,162700,435257620,13110,13110,13110,13110,0
|
|
20231106,162600,435257620,13110,13110,13110,13110,0
|
|
20231106,162500,435257620,13110,13110,13110,13110,0
|
|
20231106,162400,435257620,13110,13110,13110,13110,0
|
|
20231106,162300,435257620,13110,13110,13110,13110,0
|
|
20231106,162200,435257620,13110,13110,13110,13110,0
|
|
20231106,162100,435257620,13110,13110,13110,13110,0
|
|
20231106,162000,435257620,13110,13110,13110,13110,0
|
|
20231106,161900,435257620,13110,13110,13110,13110,0
|
|
20231106,161800,435257620,13110,13110,13110,13110,0
|
|
20231106,161700,435257620,13110,13110,13110,13110,0
|
|
20231106,161600,435257620,13110,13110,13110,13110,0
|
|
20231106,161500,435257620,13110,13110,13110,13110,0
|
|
20231106,161400,435257620,13110,13110,13110,13110,0
|
|
20231106,161300,435257620,13110,13110,13110,13110,0
|
|
20231106,161200,435257620,13110,13110,13110,13110,0
|
|
20231106,161100,435257620,13110,13110,13110,13110,238
|
|
20231106,161000,435257620,13110,13110,13110,13110,0
|
|
20231106,160900,435257620,13110,13110,13110,13110,0
|
|
20231106,160800,435257620,13110,13110,13110,13110,0
|
|
20231106,160700,435257620,13110,13110,13110,13110,0
|
|
20231106,160600,435257620,13110,13110,13110,13110,0
|
|
20231106,160500,435257620,13110,13110,13110,13110,0
|
|
20231106,160400,435257620,13110,13110,13110,13110,0
|
|
20231106,160300,435257620,13110,13110,13110,13110,0
|
|
20231106,160200,435257620,13110,13110,13110,13110,0
|
|
20231106,160100,435257620,13110,13110,13110,13110,0
|
|
20231106,160000,435257620,13110,13110,13110,13110,0
|
|
20231106,155900,435257620,13110,13110,13110,13110,0
|
|
20231106,155800,435257620,13110,13110,13110,13110,0
|
|
20231106,155700,435257620,13110,13110,13110,13110,0
|
|
20231106,155600,435257620,13110,13110,13110,13110,0
|
|
20231106,155500,435257620,13110,13110,13110,13110,0
|
|
20231106,155400,435257620,13110,13110,13110,13110,0
|
|
20231106,155300,435257620,13110,13110,13110,13110,0
|
|
20231106,155200,435257620,13110,13110,13110,13110,0
|
|
20231106,155100,435257620,13110,13110,13110,13110,0
|
|
20231106,155000,435257620,13110,13110,13110,13110,0
|
|
20231106,154900,435257620,13110,13110,13110,13110,0
|
|
20231106,154800,435257620,13110,13110,13110,13110,0
|
|
20231106,154700,435257620,13110,13110,13110,13110,0
|
|
20231106,154600,435257620,13110,13110,13110,13110,0
|
|
20231106,154500,435257620,13110,13110,13110,13110,0
|
|
20231106,154400,435257620,13110,13110,13110,13110,0
|
|
20231106,154300,435257620,13110,13110,13110,13110,0
|
|
20231106,154200,435257620,13110,13110,13110,13110,0
|
|
20231106,154100,435257620,13110,13110,13110,13110,238
|
|
20231106,154000,435257620,13110,13110,13110,13110,0
|
|
20231106,153900,435257620,13110,13110,13110,13110,0
|
|
20231106,153800,435257620,13110,13110,13110,13110,0
|
|
20231106,153700,435257620,13110,13110,13110,13110,0
|
|
20231106,153600,435257620,13110,13110,13110,13110,0
|
|
20231106,153500,435257620,13110,13110,13110,13110,0
|
|
20231106,153400,435257620,13110,13110,13110,13110,0
|
|
20231106,153300,435257620,13110,13110,13110,13110,0
|
|
20231106,153200,435257620,13110,13110,13110,13110,0
|
|
20231106,153100,435257620,13110,13110,13110,13110,0
|
|
20231106,153000,435257620,13110,13110,13110,13110,238
|
|
20231106,152900,432137440,13110,13110,13110,13110,0
|
|
20231106,152800,432137440,13110,13110,13110,13110,0
|
|
20231106,152700,432137440,13110,13110,13110,13110,0
|
|
20231106,152600,432137440,13110,13110,13110,13110,0
|
|
20231106,152500,432137440,13110,13110,13110,13110,0
|
|
20231106,152400,432137440,13110,13110,13110,13110,0
|
|
20231106,152300,432137440,13110,13110,13110,13110,0
|
|
20231106,152200,432137440,13110,13110,13110,13110,0
|
|
20231106,152100,432137440,13110,13110,13110,13110,0
|
|
20231106,152000,432137440,13110,13110,13110,13110,0
|
|
20231106,151900,432137440,13110,13110,13110,13110,382
|
|
20231106,151800,427129420,13110,13110,13110,13110,60
|
|
20231106,151700,426342820,13120,13120,13120,13120,86
|
|
20231106,151600,425214500,13120,13140,13140,13120,1144
|
|
20231106,151500,410201140,13130,13130,13130,13130,32
|
|
20231106,151400,409780980,13140,13150,13150,13140,133
|
|
20231106,151300,408032130,13150,13150,13150,13150,2
|
|
20231106,151200,408005830,13150,13150,13150,13150,52
|
|
20231106,151100,407322030,13150,13150,13150,13150,15
|
|
20231106,151000,407124780,13130,13130,13130,13130,78
|
|
20231106,150900,406100640,13130,13130,13130,13130,0
|
|
20231106,150800,406100640,13130,13130,13130,13130,1
|
|
20231106,150700,406087510,13160,13160,13160,13160,2
|
|
20231106,150600,406061190,13130,13130,13130,13130,0
|
|
20231106,150500,406061190,13130,13130,13130,13130,0
|
|
20231106,150400,406061190,13130,13130,13130,13130,0
|
|
20231106,150300,406061190,13130,13130,13130,13130,0
|
|
20231106,150200,406061190,13130,13160,13160,13130,246
|
|
20231106,150100,402823950,13160,13160,13160,13160,43
|
|
20231106,150000,402258070,13160,13160,13160,13160,3
|
|
20231106,145900,402218590,13160,13160,13160,13160,1
|
|
20231106,145800,402205430,13170,13170,13170,13170,0
|
|
20231106,145700,402205430,13170,13160,13170,13130,301
|
|
20231106,145600,398253110,13160,13160,13160,13160,251
|
|
20231106,145500,394949950,13160,13160,13160,13160,190
|
|
20231106,145400,392449550,13170,13170,13170,13170,129
|
|
20231106,145300,390750620,13170,13170,13170,13170,40
|
|
20231106,145200,390223820,13170,13170,13170,13170,2
|
|
20231106,145100,390197480,13170,13170,13170,13170,10
|
|
20231106,145000,390065780,13160,13160,13160,13160,1
|
|
20231106,144900,390052620,13160,13160,13160,13160,0
|
|
20231106,144800,390052620,13160,13160,13160,13160,126
|
|
20231106,144700,388394460,13160,13160,13160,13160,39
|
|
20231106,144600,387881220,13160,13160,13160,13160,100
|
|
20231106,144500,386565220,13170,13170,13170,13170,84
|
|
20231106,144400,385458940,13170,13160,13170,13160,95
|
|
20231106,144300,384208360,13150,13150,13150,13150,1
|
|
20231106,144200,384195210,13150,13150,13150,13150,51
|
|
20231106,144100,383524560,13160,13150,13160,13150,21
|
|
20231106,144000,383248300,13130,13130,13130,13130,0
|
|
20231106,143900,383248300,13130,13130,13130,13120,210
|
|
20231106,143800,380491680,13140,13140,13140,13140,1
|
|
20231106,143700,380478540,13160,13160,13160,13160,0
|
|
20231106,143600,380478540,13160,13160,13160,13160,1
|
|
20231106,143500,380465380,13130,13130,13130,13130,0
|
|
20231106,143400,380465380,13130,13130,13130,13130,0
|
|
20231106,143300,380465380,13130,13130,13130,13130,0
|
|
20231106,143200,380465380,13130,13130,13130,13130,0
|
|
20231106,143100,380465380,13130,13130,13130,13130,1
|
|
20231106,143000,380452250,13160,13160,13160,13160,0
|
|
20231106,142900,380452250,13160,13130,13160,13130,3
|
|
20231106,142800,380412830,13120,13120,13120,13120,172
|
|
20231106,142700,378156190,13150,13150,13150,13150,2
|
|
20231106,142600,378129890,13160,13160,13160,13160,0
|
|
20231106,142500,378129890,13160,13160,13160,13160,0
|
|
20231106,142400,378129890,13160,13160,13160,13160,0
|
|
20231106,142300,378129890,13160,13130,13160,13130,2
|
|
20231106,142200,378103600,13130,13130,13130,13130,80
|
|
20231106,142100,377053200,13140,13140,13140,13140,0
|
|
20231106,142000,377053200,13140,13150,13160,13140,303
|
|
20231106,141900,373065940,13150,13150,13150,13150,0
|
|
20231106,141800,373065940,13150,13150,13150,13150,0
|
|
20231106,141700,373065940,13150,13150,13150,13150,53
|
|
20231106,141600,372368990,13150,13140,13150,13140,33
|
|
20231106,141500,371935050,13150,13150,13150,13150,0
|
|
20231106,141400,371935050,13150,13150,13150,13150,0
|
|
20231106,141300,371935050,13150,13150,13150,13150,0
|
|
20231106,141200,371935050,13150,13150,13150,13150,0
|
|
20231106,141100,371935050,13150,13150,13150,13150,0
|
|
20231106,141000,371935050,13150,13150,13150,13150,0
|
|
20231106,140900,371935050,13150,13150,13150,13150,0
|
|
20231106,140800,371935050,13150,13150,13150,13150,5
|
|
20231106,140700,371869300,13120,13120,13120,13120,21
|
|
20231106,140600,371593780,13120,13120,13120,13120,41
|
|
20231106,140500,371055860,13120,13140,13140,13120,87
|
|
20231106,140400,369912920,13150,13140,13150,13140,47
|
|
20231106,140300,369295290,13140,13140,13140,13140,107
|
|
20231106,140200,367889310,13150,13130,13150,13130,86
|
|
20231106,140100,366759180,13120,13120,13120,13120,9
|
|
20231106,140000,366641100,13100,13100,13100,13100,0
|
|
20231106,135900,366641100,13100,13100,13100,13100,100
|
|
20231106,135800,365331100,13100,13100,13100,13100,0
|
|
20231106,135700,365331100,13100,13100,13100,13100,0
|
|
20231106,135600,365331100,13100,13100,13100,13100,35
|
|
20231106,135500,364872600,13100,13100,13100,13100,0
|
|
20231106,135400,364872600,13100,13110,13110,13100,65
|
|
20231106,135300,364021030,13100,13120,13120,13100,301
|
|
20231106,135200,360076890,13120,13120,13120,13120,0
|
|
20231106,135100,360076890,13120,13120,13120,13120,0
|
|
20231106,135000,360076890,13120,13120,13120,13120,0
|
|
20231106,134900,360076890,13120,13120,13120,13120,420
|
|
20231106,134800,354566490,13120,13120,13120,13120,1
|
|
20231106,134700,354553370,13130,13130,13130,13130,126
|
|
20231106,134600,352898990,13130,13130,13130,13130,0
|
|
20231106,134500,352898990,13130,13130,13130,13130,100
|
|
20231106,134400,351585990,13130,13130,13130,13130,0
|
|
20231106,134300,351585990,13130,13130,13130,13130,0
|
|
20231106,134200,351585990,13130,13130,13130,13130,0
|
|
20231106,134100,351585990,13130,13130,13130,13130,200
|
|
20231106,134000,348959990,13130,13130,13130,13130,0
|
|
20231106,133900,348959990,13130,13130,13130,13130,0
|
|
20231106,133800,348959990,13130,13130,13130,13130,0
|
|
20231106,133700,348959990,13130,13130,13130,13130,0
|
|
20231106,133600,348959990,13130,13130,13140,13130,3
|
|
20231106,133500,348920590,13120,13120,13120,13120,0
|
|
20231106,133400,348920590,13120,13120,13120,13120,0
|
|
20231106,133300,348920590,13120,13120,13120,13120,0
|
|
20231106,133200,348920590,13120,13120,13120,13120,0
|
|
20231106,133100,348920590,13120,13130,13130,13120,80
|
|
20231106,133000,347870890,13140,13130,13140,13120,81
|
|
20231106,132900,346807720,13130,13130,13130,13130,60
|
|
20231106,132800,346019920,13130,13130,13130,13130,0
|
|
20231106,132700,346019920,13130,13130,13130,13130,111
|
|
20231106,132600,344562490,13130,13130,13130,13130,0
|
|
20231106,132500,344562490,13130,13130,13130,13130,215
|
|
20231106,132400,341739540,13140,13140,13140,13140,0
|
|
20231106,132300,341739540,13140,13140,13140,13140,50
|
|
20231106,132200,341082540,13140,13140,13140,13140,0
|
|
20231106,132100,341082540,13140,13140,13140,13140,0
|
|
20231106,132000,341082540,13140,13140,13140,13140,0
|
|
20231106,131900,341082540,13140,13140,13140,13140,0
|
|
20231106,131800,341082540,13140,13140,13140,13140,41
|
|
20231106,131700,340543800,13140,13140,13140,13140,3
|
|
20231106,131600,340504380,13120,13120,13120,13120,100
|
|
20231106,131500,339192380,13140,13140,13140,13140,1
|
|
20231106,131400,339179240,13140,13140,13140,13140,0
|
|
20231106,131300,339179240,13140,13140,13140,13140,0
|
|
20231106,131200,339179240,13140,13140,13140,13140,0
|
|
20231106,131100,339179240,13140,13140,13140,13140,0
|
|
20231106,131000,339179240,13140,13140,13140,13140,500
|
|
20231106,130900,332609240,13150,13150,13150,13150,0
|
|
20231106,130800,332609240,13150,13170,13170,13150,945
|
|
20231106,130700,320176770,13190,13190,13190,13190,0
|
|
20231106,130600,320176770,13190,13190,13190,13190,9
|
|
20231106,130500,320058060,13170,13170,13180,13170,202
|
|
20231106,130400,317396980,13170,13170,13170,13170,84
|
|
20231106,130300,316290700,13160,13160,13160,13160,50
|
|
20231106,130200,315632700,13170,13170,13170,13170,1
|
|
20231106,130100,315619530,13170,13170,13170,13170,50
|
|
20231106,130000,314961030,13170,13180,13180,13170,119
|
|
20231106,125900,313393110,13170,13170,13170,13170,31
|
|
20231106,125800,312984840,13170,13170,13170,13170,46
|
|
20231106,125700,312379020,13170,13170,13170,13170,20
|
|
20231106,125600,312115620,13190,13190,13190,13190,79
|
|
20231106,125500,311073610,13160,13160,13160,13160,5
|
|
20231106,125400,311007810,13160,13170,13170,13160,363
|
|
20231106,125300,306230600,13160,13160,13160,13160,0
|
|
20231106,125200,306230600,13160,13160,13160,13160,0
|
|
20231106,125100,306230600,13160,13190,13190,13160,102
|
|
20231106,125000,304886720,13200,13200,13200,13200,0
|
|
20231106,124900,304886720,13200,13200,13200,13200,0
|
|
20231106,124800,304886720,13200,13200,13200,13200,207
|
|
20231106,124700,302154320,13220,13200,13220,13200,155
|
|
20231106,124600,300107940,13200,13210,13210,13200,58
|
|
20231106,124500,299342260,13220,13220,13220,13220,0
|
|
20231106,124400,299342260,13220,13210,13220,13210,20
|
|
20231106,124300,299077980,13200,13200,13200,13200,15
|
|
20231106,124200,298879980,13200,13200,13200,13200,1
|
|
20231106,124100,298866780,13190,13190,13220,13190,515
|
|
20231106,124000,292066880,13200,13190,13200,13190,20
|
|
20231106,123900,291802890,13190,13190,13190,13190,0
|
|
20231106,123800,291802890,13190,13190,13190,13190,0
|
|
20231106,123700,291802890,13190,13170,13190,13160,262
|
|
20231106,123600,288348400,13170,13170,13170,13170,1
|
|
20231106,123500,288335230,13180,13180,13180,13180,0
|
|
20231106,123400,288335230,13180,13180,13180,13180,0
|
|
20231106,123300,288335230,13180,13180,13180,13180,1
|
|
20231106,123200,288322050,13170,13160,13170,13160,2
|
|
20231106,123100,288295720,13160,13180,13180,13160,7
|
|
20231106,123000,288203550,13190,13190,13190,13190,0
|
|
20231106,122900,288203550,13190,13190,13190,13190,0
|
|
20231106,122800,288203550,13190,13120,13190,13120,425
|
|
20231106,122700,282611650,13120,13120,13120,13120,11
|
|
20231106,122600,282467330,13120,13120,13120,13120,10
|
|
20231106,122500,282336130,13130,13100,13130,13100,314
|
|
20231106,122400,278222260,13090,13100,13100,13090,120
|
|
20231106,122300,276650280,13100,13070,13100,13070,92
|
|
20231106,122200,275445380,13070,13060,13070,13060,35
|
|
20231106,122100,274988130,13080,13080,13080,13080,0
|
|
20231106,122000,274988130,13080,13080,13080,13080,13
|
|
20231106,121900,274818090,13080,13080,13080,13080,3
|
|
20231106,121800,274778850,13080,13080,13080,13080,0
|
|
20231106,121700,274778850,13080,13080,13080,13080,0
|
|
20231106,121600,274778850,13080,13080,13080,13080,15
|
|
20231106,121500,274582650,13080,13080,13080,13080,54
|
|
20231106,121400,273876330,13080,13080,13080,13080,86
|
|
20231106,121300,272751450,13080,13080,13080,13080,0
|
|
20231106,121200,272751450,13080,13090,13090,13080,280
|
|
20231106,121100,269088780,13080,13080,13080,13080,232
|
|
20231106,121000,266054220,13080,13090,13090,13080,89
|
|
20231106,120900,264889470,13090,13090,13090,13090,1
|
|
20231106,120800,264876380,13100,13100,13100,13100,10
|
|
20231106,120700,264745380,13100,13100,13100,13100,150
|
|
20231106,120600,262780380,13100,13090,13100,13090,130
|
|
20231106,120500,261078380,13090,13090,13090,13090,6
|
|
20231106,120400,260999840,13100,13100,13100,13100,156
|
|
20231106,120300,258956240,13090,13020,13090,13020,218
|
|
20231106,120200,256110810,13090,13090,13090,13090,39
|
|
20231106,120100,255600300,13090,13010,13090,13010,379
|
|
20231106,120000,250639770,13010,13010,13010,13010,22
|
|
20231106,115900,250353550,13080,13080,13080,13080,50
|
|
20231106,115800,249699550,13080,13050,13080,13050,2413
|
|
20231106,115700,218184440,13010,13010,13040,13010,257
|
|
20231106,115600,214836460,13040,13040,13040,13040,1
|
|
20231106,115500,214823420,13030,13010,13030,13010,32
|
|
20231106,115400,214406480,13010,13020,13020,13010,111
|
|
20231106,115300,212961270,13010,13010,13010,13010,1
|
|
20231106,115200,212948260,13000,13000,13000,13000,0
|
|
20231106,115100,212948260,13000,13000,13000,13000,0
|
|
20231106,115000,212948260,13000,13000,13000,13000,20
|
|
20231106,114900,212688260,13000,13000,13000,13000,100
|
|
20231106,114800,211388260,12990,12990,12990,12990,0
|
|
20231106,114700,211388260,12990,12990,12990,12990,0
|
|
20231106,114600,211388260,12990,12990,12990,12990,0
|
|
20231106,114500,211388260,12990,12990,12990,12990,61
|
|
20231106,114400,210595870,12990,12990,12990,12990,0
|
|
20231106,114300,210595870,12990,12990,12990,12990,0
|
|
20231106,114200,210595870,12990,12990,12990,12990,90
|
|
20231106,114100,209426770,12990,12990,12990,12990,0
|
|
20231106,114000,209426770,12990,12990,12990,12990,0
|
|
20231106,113900,209426770,12990,12990,12990,12990,0
|
|
20231106,113800,209426770,12990,12990,12990,12990,40
|
|
20231106,113700,208907170,12980,12980,12980,12980,202
|
|
20231106,113600,206285210,12970,12970,12970,12970,0
|
|
20231106,113500,206285210,12970,12970,12970,12970,37
|
|
20231106,113400,205805320,12980,12980,12980,12980,0
|
|
20231106,113300,205805320,12980,12980,12980,12980,1
|
|
20231106,113200,205792340,12980,12980,12980,12980,0
|
|
20231106,113100,205792340,12980,12980,12980,12980,0
|
|
20231106,113000,205792340,12980,12980,12980,12980,0
|
|
20231106,112900,205792340,12980,12980,12980,12980,20
|
|
20231106,112800,205532740,12980,12980,12980,12980,1
|
|
20231106,112700,205519760,12970,12970,12970,12970,40
|
|
20231106,112600,205000960,12960,12970,12970,12960,200
|
|
20231106,112500,202407260,12970,12970,12970,12970,10
|
|
20231106,112400,202277560,12970,12980,12980,12970,450
|
|
20231106,112300,196439060,12980,12980,12980,12980,1
|
|
20231106,112200,196426080,12970,12970,12970,12970,0
|
|
20231106,112100,196426080,12970,12990,12990,12970,800
|
|
20231106,112000,186046270,12980,12980,12980,12980,0
|
|
20231106,111900,186046270,12980,12980,12980,12980,0
|
|
20231106,111800,186046270,12980,12980,12980,12980,666
|
|
20231106,111700,177401590,12980,12980,12980,12980,100
|
|
20231106,111600,176103590,12970,12970,12970,12970,0
|
|
20231106,111500,176103590,12970,13000,13000,12970,700
|
|
20231106,111400,167017100,13000,13000,13000,13000,1
|
|
20231106,111300,167004100,13060,13060,13060,13060,30
|
|
20231106,111200,166612300,13060,13000,13060,13000,300
|
|
20231106,111100,162700390,12980,12980,12980,12980,0
|
|
20231106,111000,162700390,12980,12980,12980,12980,0
|
|
20231106,110900,162700390,12980,12990,12990,12980,590
|
|
20231106,110800,155041000,12990,12990,12990,12990,0
|
|
20231106,110700,155041000,12990,12990,12990,12990,2
|
|
20231106,110600,155015020,12990,12990,12990,12990,0
|
|
20231106,110500,155015020,12990,12990,12990,12990,0
|
|
20231106,110400,155015020,12990,13000,13000,12990,339
|
|
20231106,110300,150610900,13000,13000,13000,13000,40
|
|
20231106,110200,150090900,13000,13000,13000,13000,70
|
|
20231106,110100,149180900,13000,13000,13000,13000,18
|
|
20231106,110000,148946900,12990,12990,12990,12990,0
|
|
20231106,105900,148946900,12990,12990,12990,12990,0
|
|
20231106,105800,148946900,12990,12990,12990,12990,0
|
|
20231106,105700,148946900,12990,13020,13020,12990,247
|
|
20231106,105600,145735260,13050,13050,13050,13050,0
|
|
20231106,105500,145735260,13050,13050,13050,13050,229
|
|
20231106,105400,142746810,13070,13070,13070,13070,0
|
|
20231106,105300,142746810,13070,13070,13070,13070,0
|
|
20231106,105200,142746810,13070,13060,13070,13060,10
|
|
20231106,105100,142616200,13060,13060,13060,13060,10
|
|
20231106,105000,142485600,13060,13060,13060,13060,100
|
|
20231106,104900,141179600,13050,13050,13050,13050,5
|
|
20231106,104800,141114350,13060,13060,13060,13060,0
|
|
20231106,104700,141114350,13060,13050,13060,13050,276
|
|
20231106,104600,137510520,13050,13050,13050,13050,0
|
|
20231106,104500,137510520,13050,13050,13050,13050,20
|
|
20231106,104400,137249520,13050,13050,13050,13050,0
|
|
20231106,104300,137249520,13050,13050,13050,13050,0
|
|
20231106,104200,137249520,13050,13050,13050,13050,0
|
|
20231106,104100,137249520,13050,13050,13050,13050,0
|
|
20231106,104000,137249520,13050,13050,13050,13050,0
|
|
20231106,103900,137249520,13050,13050,13050,13050,20
|
|
20231106,103800,136988520,13050,13050,13050,13050,0
|
|
20231106,103700,136988520,13050,13050,13050,13050,0
|
|
20231106,103600,136988520,13050,13040,13050,13040,449
|
|
20231106,103500,131131120,13030,13030,13030,13030,0
|
|
20231106,103400,131131120,13030,13020,13030,13020,106
|
|
20231106,103300,129749980,13000,13000,13000,13000,0
|
|
20231106,103200,129749980,13000,13000,13000,13000,0
|
|
20231106,103100,129749980,13000,13000,13000,13000,20
|
|
20231106,103000,129489980,12990,12990,12990,12990,50
|
|
20231106,102900,128840480,13010,12980,13010,12980,724
|
|
20231106,102800,119428430,12980,12990,12990,12980,83
|
|
20231106,102700,118350290,12980,12970,12980,12970,13
|
|
20231106,102600,118181580,12970,12970,12970,12970,4
|
|
20231106,102500,118129700,12990,12990,12990,12990,100
|
|
20231106,102400,116830700,12970,12970,12970,12970,0
|
|
20231106,102300,116830700,12970,12980,12980,12970,11
|
|
20231106,102200,116687930,12990,12970,12990,12970,12
|
|
20231106,102100,116532270,12970,12990,12990,12970,301
|
|
20231106,102000,112625360,12980,12980,12980,12980,6
|
|
20231106,101900,112547480,13000,13000,13000,12980,71
|
|
20231106,101800,111625480,13000,12990,13000,12990,100
|
|
20231106,101700,110325560,12980,12980,12980,12980,0
|
|
20231106,101600,110325560,12980,12980,12980,12980,250
|
|
20231106,101500,107080560,12980,12980,12980,12980,65
|
|
20231106,101400,106236860,12980,12980,12980,12980,87
|
|
20231106,101300,105107600,13000,13000,13000,13000,0
|
|
20231106,101200,105107600,13000,13000,13000,13000,13
|
|
20231106,101100,104938600,13000,12990,13000,12990,348
|
|
20231106,101000,100418050,13000,13000,13000,13000,3
|
|
20231106,100900,100379050,12990,12990,12990,12990,11
|
|
20231106,100800,100236160,13030,13020,13030,12980,309
|
|
20231106,100700,96220840,13040,13040,13040,13040,0
|
|
20231106,100600,96220840,13040,13040,13040,13040,0
|
|
20231106,100500,96220840,13040,13040,13040,13040,0
|
|
20231106,100400,96220840,13040,13040,13040,13040,0
|
|
20231106,100300,96220840,13040,13040,13040,13040,5
|
|
20231106,100200,96155640,13040,13020,13040,13020,20
|
|
20231106,100100,95894970,13020,13020,13020,13020,0
|
|
20231106,100000,95894970,13020,13020,13020,13020,1
|
|
20231106,095900,95881950,12980,13010,13010,12980,459
|
|
20231106,095800,89913910,13010,13010,13010,13010,0
|
|
20231106,095700,89913910,13010,13010,13010,13010,36
|
|
20231106,095600,89445550,13010,13010,13010,13010,0
|
|
20231106,095500,89445550,13010,13010,13010,13010,2
|
|
20231106,095400,89419530,13010,13010,13010,13010,45
|
|
20231106,095300,88834080,13010,13010,13010,13010,20
|
|
20231106,095200,88573880,13010,13010,13010,13010,5
|
|
20231106,095100,88508830,13010,13010,13010,13010,0
|
|
20231106,095000,88508830,13010,13040,13050,13010,98
|
|
20231106,094900,87230810,13030,12990,13040,12990,119
|
|
20231106,094800,85682190,12990,12990,12990,12990,50
|
|
20231106,094700,85032690,13060,13060,13060,13060,0
|
|
20231106,094600,85032690,13060,13060,13060,13060,0
|
|
20231106,094500,85032690,13060,13060,13060,13060,0
|
|
20231106,094400,85032690,13060,13060,13060,13060,0
|
|
20231106,094300,85032690,13060,13060,13060,13060,0
|
|
20231106,094200,85032690,13060,13060,13060,13060,5
|
|
20231106,094100,84967390,12980,12990,12990,12980,200
|
|
20231106,094000,82370890,12980,12980,12980,12980,0
|
|
20231106,093900,82370890,12980,12980,12980,12980,0
|
|
20231106,093800,82370890,12980,13040,13060,12980,812
|
|
20231106,093700,71776180,13020,13040,13040,13020,282
|
|
20231106,093600,68100180,13020,13040,13040,13020,264
|
|
20231106,093500,64657960,13040,13040,13040,13040,3
|
|
20231106,093400,64618840,13040,13040,13040,13040,68
|
|
20231106,093300,63732120,12960,12960,12960,12960,20
|
|
20231106,093200,63472920,12960,12990,12990,12960,61
|
|
20231106,093100,62681640,12990,12990,13080,12990,21
|
|
20231106,093000,62408010,13080,13000,13090,13000,118
|
|
20231106,092900,60869300,13000,13020,13020,13000,48
|
|
20231106,092800,60244480,13100,13100,13100,13100,427
|
|
20231106,092700,54650780,13100,12950,13100,12950,140
|
|
20231106,092600,52828810,12910,12910,12910,12910,160
|
|
20231106,092500,50763210,12910,12950,12950,12910,191
|
|
20231106,092400,48297260,12910,12910,12910,12910,0
|
|
20231106,092300,48297260,12910,12910,12910,12910,0
|
|
20231106,092200,48297260,12910,12930,12950,12910,35
|
|
20231106,092100,47845050,12900,12900,12900,12900,0
|
|
20231106,092000,47845050,12900,12900,12900,12900,82
|
|
20231106,091900,46787250,12890,12890,12890,12890,12
|
|
20231106,091800,46632570,12890,12890,12890,12890,1
|
|
20231106,091700,46619680,12830,12830,12830,12830,0
|
|
20231106,091600,46619680,12830,12830,12830,12830,0
|
|
20231106,091500,46619680,12830,12840,12850,12830,102
|
|
20231106,091400,45310430,12840,12840,12840,12840,1
|
|
20231106,091300,45297590,12870,12870,12870,12870,19
|
|
20231106,091200,45053060,12870,12870,12870,12870,0
|
|
20231106,091100,45053060,12870,12810,12870,12810,67
|
|
20231106,091000,44194670,12810,12870,12870,12810,450
|
|
20231106,090900,38427640,12870,12870,12870,12870,39
|
|
20231106,090800,37925710,12830,12810,12830,12810,102
|
|
20231106,090700,36618690,12810,12860,12860,12800,455
|
|
20231106,090600,30790070,12860,12860,12860,12860,19
|
|
20231106,090500,30545730,12880,12910,12910,12880,825
|
|
20231106,090400,19919490,12910,12950,12950,12900,231
|
|
20231106,090300,16934110,12910,13000,13000,12910,662
|
|
20231106,090200,8364160,13010,13010,13010,13010,198
|
|
20231106,090100,5788180,13030,13030,13040,13030,136
|
|
20231106,090000,4015280,13100,13000,13200,13000,308
|