702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,203900,595831560,14120,14120,14120,14120,1248
|
|
20231103,203800,595831560,14120,14120,14120,14120,0
|
|
20231103,203700,595831560,14120,14120,14120,14120,0
|
|
20231103,203600,595831560,14120,14120,14120,14120,0
|
|
20231103,203500,595831560,14120,14120,14120,14120,0
|
|
20231103,203400,595831560,14120,14120,14120,14120,0
|
|
20231103,203300,595831560,14120,14120,14120,14120,0
|
|
20231103,203200,595831560,14120,14120,14120,14120,0
|
|
20231103,203100,595831560,14120,14120,14120,14120,0
|
|
20231103,203000,595831560,14120,14120,14120,14120,0
|
|
20231103,202900,595831560,14120,14120,14120,14120,0
|
|
20231103,202800,595831560,14120,14120,14120,14120,0
|
|
20231103,202700,595831560,14120,14120,14120,14120,0
|
|
20231103,202600,595831560,14120,14120,14120,14120,0
|
|
20231103,202500,595831560,14120,14120,14120,14120,0
|
|
20231103,202400,595831560,14120,14120,14120,14120,0
|
|
20231103,202300,595831560,14120,14120,14120,14120,0
|
|
20231103,202200,595831560,14120,14120,14120,14120,0
|
|
20231103,202100,595831560,14120,14120,14120,14120,0
|
|
20231103,202000,595831560,14120,14120,14120,14120,0
|
|
20231103,201900,595831560,14120,14120,14120,14120,0
|
|
20231103,201800,595831560,14120,14120,14120,14120,0
|
|
20231103,201700,595831560,14120,14120,14120,14120,0
|
|
20231103,201600,595831560,14120,14120,14120,14120,0
|
|
20231103,201500,595831560,14120,14120,14120,14120,0
|
|
20231103,201400,595831560,14120,14120,14120,14120,0
|
|
20231103,201300,595831560,14120,14120,14120,14120,0
|
|
20231103,201200,595831560,14120,14120,14120,14120,0
|
|
20231103,201100,595831560,14120,14120,14120,14120,0
|
|
20231103,201000,595831560,14120,14120,14120,14120,0
|
|
20231103,200900,595831560,14120,14120,14120,14120,1248
|
|
20231103,200800,595831560,14120,14120,14120,14120,0
|
|
20231103,200700,595831560,14120,14120,14120,14120,0
|
|
20231103,200600,595831560,14120,14120,14120,14120,0
|
|
20231103,200500,595831560,14120,14120,14120,14120,0
|
|
20231103,200400,595831560,14120,14120,14120,14120,0
|
|
20231103,200300,595831560,14120,14120,14120,14120,0
|
|
20231103,200200,595831560,14120,14120,14120,14120,0
|
|
20231103,200100,595831560,14120,14120,14120,14120,0
|
|
20231103,200000,595831560,14120,14120,14120,14120,0
|
|
20231103,195900,595831560,14120,14120,14120,14120,0
|
|
20231103,195800,595831560,14120,14120,14120,14120,0
|
|
20231103,195700,595831560,14120,14120,14120,14120,0
|
|
20231103,195600,595831560,14120,14120,14120,14120,0
|
|
20231103,195500,595831560,14120,14120,14120,14120,0
|
|
20231103,195400,595831560,14120,14120,14120,14120,0
|
|
20231103,195300,595831560,14120,14120,14120,14120,0
|
|
20231103,195200,595831560,14120,14120,14120,14120,0
|
|
20231103,195100,595831560,14120,14120,14120,14120,0
|
|
20231103,195000,595831560,14120,14120,14120,14120,0
|
|
20231103,194900,595831560,14120,14120,14120,14120,0
|
|
20231103,194800,595831560,14120,14120,14120,14120,0
|
|
20231103,194700,595831560,14120,14120,14120,14120,0
|
|
20231103,194600,595831560,14120,14120,14120,14120,0
|
|
20231103,194500,595831560,14120,14120,14120,14120,0
|
|
20231103,194400,595831560,14120,14120,14120,14120,0
|
|
20231103,194300,595831560,14120,14120,14120,14120,0
|
|
20231103,194200,595831560,14120,14120,14120,14120,0
|
|
20231103,194100,595831560,14120,14120,14120,14120,0
|
|
20231103,194000,595831560,14120,14120,14120,14120,0
|
|
20231103,193900,595831560,14120,14120,14120,14120,1248
|
|
20231103,193800,595831560,14120,14120,14120,14120,0
|
|
20231103,193700,595831560,14120,14120,14120,14120,0
|
|
20231103,193600,595831560,14120,14120,14120,14120,0
|
|
20231103,193500,595831560,14120,14120,14120,14120,0
|
|
20231103,193400,595831560,14120,14120,14120,14120,0
|
|
20231103,193300,595831560,14120,14120,14120,14120,0
|
|
20231103,193200,595831560,14120,14120,14120,14120,0
|
|
20231103,193100,595831560,14120,14120,14120,14120,0
|
|
20231103,193000,595831560,14120,14120,14120,14120,0
|
|
20231103,192900,595831560,14120,14120,14120,14120,0
|
|
20231103,192800,595831560,14120,14120,14120,14120,0
|
|
20231103,192700,595831560,14120,14120,14120,14120,0
|
|
20231103,192600,595831560,14120,14120,14120,14120,0
|
|
20231103,192500,595831560,14120,14120,14120,14120,0
|
|
20231103,192400,595831560,14120,14120,14120,14120,0
|
|
20231103,192300,595831560,14120,14120,14120,14120,0
|
|
20231103,192200,595831560,14120,14120,14120,14120,0
|
|
20231103,192100,595831560,14120,14120,14120,14120,0
|
|
20231103,192000,595831560,14120,14120,14120,14120,0
|
|
20231103,191900,595831560,14120,14120,14120,14120,0
|
|
20231103,191800,595831560,14120,14120,14120,14120,0
|
|
20231103,191700,595831560,14120,14120,14120,14120,0
|
|
20231103,191600,595831560,14120,14120,14120,14120,0
|
|
20231103,191500,595831560,14120,14120,14120,14120,0
|
|
20231103,191400,595831560,14120,14120,14120,14120,0
|
|
20231103,191300,595831560,14120,14120,14120,14120,0
|
|
20231103,191200,595831560,14120,14120,14120,14120,0
|
|
20231103,191100,595831560,14120,14120,14120,14120,0
|
|
20231103,191000,595831560,14120,14120,14120,14120,0
|
|
20231103,190900,595831560,14120,14120,14120,14120,1248
|
|
20231103,190800,595831560,14120,14120,14120,14120,0
|
|
20231103,190700,595831560,14120,14120,14120,14120,0
|
|
20231103,190600,595831560,14120,14120,14120,14120,0
|
|
20231103,190500,595831560,14120,14120,14120,14120,0
|
|
20231103,190400,595831560,14120,14120,14120,14120,0
|
|
20231103,190300,595831560,14120,14120,14120,14120,0
|
|
20231103,190200,595831560,14120,14120,14120,14120,0
|
|
20231103,190100,595831560,14120,14120,14120,14120,0
|
|
20231103,190000,595831560,14120,14120,14120,14120,0
|
|
20231103,185900,595831560,14120,14120,14120,14120,0
|
|
20231103,185800,595831560,14120,14120,14120,14120,0
|
|
20231103,185700,595831560,14120,14120,14120,14120,0
|
|
20231103,185600,595831560,14120,14120,14120,14120,0
|
|
20231103,185500,595831560,14120,14120,14120,14120,0
|
|
20231103,185400,595831560,14120,14120,14120,14120,0
|
|
20231103,185300,595831560,14120,14120,14120,14120,0
|
|
20231103,185200,595831560,14120,14120,14120,14120,0
|
|
20231103,185100,595831560,14120,14120,14120,14120,0
|
|
20231103,185000,595831560,14120,14120,14120,14120,0
|
|
20231103,184900,595831560,14120,14120,14120,14120,0
|
|
20231103,184800,595831560,14120,14120,14120,14120,0
|
|
20231103,184700,595831560,14120,14120,14120,14120,0
|
|
20231103,184600,595831560,14120,14120,14120,14120,0
|
|
20231103,184500,595831560,14120,14120,14120,14120,0
|
|
20231103,184400,595831560,14120,14120,14120,14120,0
|
|
20231103,184300,595831560,14120,14120,14120,14120,0
|
|
20231103,184200,595831560,14120,14120,14120,14120,0
|
|
20231103,184100,595831560,14120,14120,14120,14120,0
|
|
20231103,184000,595831560,14120,14120,14120,14120,0
|
|
20231103,183900,595831560,14120,14120,14120,14120,1248
|
|
20231103,183800,595831560,14120,14120,14120,14120,0
|
|
20231103,183700,595831560,14120,14120,14120,14120,0
|
|
20231103,183600,595831560,14120,14120,14120,14120,0
|
|
20231103,183500,595831560,14120,14120,14120,14120,0
|
|
20231103,183400,595831560,14120,14120,14120,14120,0
|
|
20231103,183300,595831560,14120,14120,14120,14120,0
|
|
20231103,183200,595831560,14120,14120,14120,14120,0
|
|
20231103,183100,595831560,14120,14120,14120,14120,0
|
|
20231103,183000,595831560,14120,14120,14120,14120,0
|
|
20231103,182900,595831560,14120,14120,14120,14120,0
|
|
20231103,182800,595831560,14120,14120,14120,14120,0
|
|
20231103,182700,595831560,14120,14120,14120,14120,0
|
|
20231103,182600,595831560,14120,14120,14120,14120,0
|
|
20231103,182500,595831560,14120,14120,14120,14120,0
|
|
20231103,182400,595831560,14120,14120,14120,14120,0
|
|
20231103,182300,595831560,14120,14120,14120,14120,0
|
|
20231103,182200,595831560,14120,14120,14120,14120,0
|
|
20231103,182100,595831560,14120,14120,14120,14120,0
|
|
20231103,182000,595831560,14120,14120,14120,14120,0
|
|
20231103,181900,595831560,14120,14120,14120,14120,0
|
|
20231103,181800,595831560,14120,14120,14120,14120,0
|
|
20231103,181700,595831560,14120,14120,14120,14120,0
|
|
20231103,181600,595831560,14120,14120,14120,14120,0
|
|
20231103,181500,595831560,14120,14120,14120,14120,0
|
|
20231103,181400,595831560,14120,14120,14120,14120,0
|
|
20231103,181300,595831560,14120,14120,14120,14120,0
|
|
20231103,181200,595831560,14120,14120,14120,14120,0
|
|
20231103,181100,595831560,14120,14120,14120,14120,0
|
|
20231103,181000,595831560,14120,14120,14120,14120,0
|
|
20231103,180900,595831560,14120,14120,14120,14120,1248
|
|
20231103,180800,595831560,14120,14120,14120,14120,0
|
|
20231103,180700,595831560,14120,14120,14120,14120,0
|
|
20231103,180600,595831560,14120,14120,14120,14120,0
|
|
20231103,180500,595831560,14120,14120,14120,14120,0
|
|
20231103,180400,595831560,14120,14120,14120,14120,0
|
|
20231103,180300,595831560,14120,14120,14120,14120,0
|
|
20231103,180200,595831560,14120,14120,14120,14120,0
|
|
20231103,180100,595831560,14120,14120,14120,14120,0
|
|
20231103,180000,595831560,14120,14120,14120,14120,0
|
|
20231103,175900,595831560,14120,14120,14120,14120,0
|
|
20231103,175800,595831560,14120,14120,14120,14120,0
|
|
20231103,175700,595831560,14120,14120,14120,14120,0
|
|
20231103,175600,595831560,14120,14120,14120,14120,0
|
|
20231103,175500,595831560,14120,14120,14120,14120,0
|
|
20231103,175400,595831560,14120,14120,14120,14120,0
|
|
20231103,175300,595831560,14120,14120,14120,14120,0
|
|
20231103,175200,595831560,14120,14120,14120,14120,0
|
|
20231103,175100,595831560,14120,14120,14120,14120,0
|
|
20231103,175000,595831560,14120,14120,14120,14120,0
|
|
20231103,174900,595831560,14120,14120,14120,14120,0
|
|
20231103,174800,595831560,14120,14120,14120,14120,0
|
|
20231103,174700,595831560,14120,14120,14120,14120,0
|
|
20231103,174600,595831560,14120,14120,14120,14120,0
|
|
20231103,174500,595831560,14120,14120,14120,14120,0
|
|
20231103,174400,595831560,14120,14120,14120,14120,0
|
|
20231103,174300,595831560,14120,14120,14120,14120,0
|
|
20231103,174200,595831560,14120,14120,14120,14120,0
|
|
20231103,174100,595831560,14120,14120,14120,14120,0
|
|
20231103,174000,595831560,14120,14120,14120,14120,0
|
|
20231103,173900,595831560,14120,14120,14120,14120,1248
|
|
20231103,173800,595831560,14120,14120,14120,14120,0
|
|
20231103,173700,595831560,14120,14120,14120,14120,0
|
|
20231103,173600,595831560,14120,14120,14120,14120,0
|
|
20231103,173500,595831560,14120,14120,14120,14120,0
|
|
20231103,173400,595831560,14120,14120,14120,14120,0
|
|
20231103,173300,595831560,14120,14120,14120,14120,0
|
|
20231103,173200,595831560,14120,14120,14120,14120,0
|
|
20231103,173100,595831560,14120,14120,14120,14120,0
|
|
20231103,173000,595831560,14120,14120,14120,14120,0
|
|
20231103,172900,595831560,14120,14120,14120,14120,0
|
|
20231103,172800,595831560,14120,14120,14120,14120,0
|
|
20231103,172700,595831560,14120,14120,14120,14120,0
|
|
20231103,172600,595831560,14120,14120,14120,14120,0
|
|
20231103,172500,595831560,14120,14120,14120,14120,0
|
|
20231103,172400,595831560,14120,14120,14120,14120,0
|
|
20231103,172300,595831560,14120,14120,14120,14120,0
|
|
20231103,172200,595831560,14120,14120,14120,14120,0
|
|
20231103,172100,595831560,14120,14120,14120,14120,0
|
|
20231103,172000,595831560,14120,14120,14120,14120,0
|
|
20231103,171900,595831560,14120,14120,14120,14120,0
|
|
20231103,171800,595831560,14120,14120,14120,14120,0
|
|
20231103,171700,595831560,14120,14120,14120,14120,0
|
|
20231103,171600,595831560,14120,14120,14120,14120,0
|
|
20231103,171500,595831560,14120,14120,14120,14120,0
|
|
20231103,171400,595831560,14120,14120,14120,14120,0
|
|
20231103,171300,595831560,14120,14120,14120,14120,0
|
|
20231103,171200,595831560,14120,14120,14120,14120,0
|
|
20231103,171100,595831560,14120,14120,14120,14120,0
|
|
20231103,171000,595831560,14120,14120,14120,14120,0
|
|
20231103,170900,595831560,14120,14120,14120,14120,1248
|
|
20231103,170800,595831560,14120,14120,14120,14120,0
|
|
20231103,170700,595831560,14120,14120,14120,14120,0
|
|
20231103,170600,595831560,14120,14120,14120,14120,0
|
|
20231103,170500,595831560,14120,14120,14120,14120,0
|
|
20231103,170400,595831560,14120,14120,14120,14120,0
|
|
20231103,170300,595831560,14120,14120,14120,14120,0
|
|
20231103,170200,595831560,14120,14120,14120,14120,0
|
|
20231103,170100,595831560,14120,14120,14120,14120,0
|
|
20231103,170000,595831560,14120,14120,14120,14120,0
|
|
20231103,165900,595831560,14120,14120,14120,14120,0
|
|
20231103,165800,595831560,14120,14120,14120,14120,0
|
|
20231103,165700,595831560,14120,14120,14120,14120,0
|
|
20231103,165600,595831560,14120,14120,14120,14120,0
|
|
20231103,165500,595831560,14120,14120,14120,14120,0
|
|
20231103,165400,595831560,14120,14120,14120,14120,0
|
|
20231103,165300,595831560,14120,14120,14120,14120,0
|
|
20231103,165200,595831560,14120,14120,14120,14120,0
|
|
20231103,165100,595831560,14120,14120,14120,14120,0
|
|
20231103,165000,595831560,14120,14120,14120,14120,0
|
|
20231103,164900,595831560,14120,14120,14120,14120,0
|
|
20231103,164800,595831560,14120,14120,14120,14120,0
|
|
20231103,164700,595831560,14120,14120,14120,14120,0
|
|
20231103,164600,595831560,14120,14120,14120,14120,0
|
|
20231103,164500,595831560,14120,14120,14120,14120,0
|
|
20231103,164400,595831560,14120,14120,14120,14120,0
|
|
20231103,164300,595831560,14120,14120,14120,14120,0
|
|
20231103,164200,595831560,14120,14120,14120,14120,0
|
|
20231103,164100,595831560,14120,14120,14120,14120,0
|
|
20231103,164000,595831560,14120,14120,14120,14120,0
|
|
20231103,163900,595831560,14120,14120,14120,14120,1248
|
|
20231103,163800,595831560,14120,14120,14120,14120,0
|
|
20231103,163700,595831560,14120,14120,14120,14120,0
|
|
20231103,163600,595831560,14120,14120,14120,14120,0
|
|
20231103,163500,595831560,14120,14120,14120,14120,0
|
|
20231103,163400,595831560,14120,14120,14120,14120,0
|
|
20231103,163300,595831560,14120,14120,14120,14120,0
|
|
20231103,163200,595831560,14120,14120,14120,14120,0
|
|
20231103,163100,595831560,14120,14120,14120,14120,0
|
|
20231103,163000,595831560,14120,14120,14120,14120,0
|
|
20231103,162900,595831560,14120,14120,14120,14120,0
|
|
20231103,162800,595831560,14120,14120,14120,14120,0
|
|
20231103,162700,595831560,14120,14120,14120,14120,0
|
|
20231103,162600,595831560,14120,14120,14120,14120,0
|
|
20231103,162500,595831560,14120,14120,14120,14120,0
|
|
20231103,162400,595831560,14120,14120,14120,14120,0
|
|
20231103,162300,595831560,14120,14120,14120,14120,0
|
|
20231103,162200,595831560,14120,14120,14120,14120,0
|
|
20231103,162100,595831560,14120,14120,14120,14120,0
|
|
20231103,162000,595831560,14120,14120,14120,14120,0
|
|
20231103,161900,595831560,14120,14120,14120,14120,0
|
|
20231103,161800,595831560,14120,14120,14120,14120,0
|
|
20231103,161700,595831560,14120,14120,14120,14120,0
|
|
20231103,161600,595831560,14120,14120,14120,14120,0
|
|
20231103,161500,595831560,14120,14120,14120,14120,0
|
|
20231103,161400,595831560,14120,14120,14120,14120,0
|
|
20231103,161300,595831560,14120,14120,14120,14120,0
|
|
20231103,161200,595831560,14120,14120,14120,14120,0
|
|
20231103,161100,595831560,14120,14120,14120,14120,0
|
|
20231103,161000,595831560,14120,14120,14120,14120,0
|
|
20231103,160900,595831560,14120,14120,14120,14120,1248
|
|
20231103,160800,595831560,14120,14120,14120,14120,0
|
|
20231103,160700,595831560,14120,14120,14120,14120,0
|
|
20231103,160600,595831560,14120,14120,14120,14120,0
|
|
20231103,160500,595831560,14120,14120,14120,14120,0
|
|
20231103,160400,595831560,14120,14120,14120,14120,0
|
|
20231103,160300,595831560,14120,14120,14120,14120,0
|
|
20231103,160200,595831560,14120,14120,14120,14120,0
|
|
20231103,160100,595831560,14120,14120,14120,14120,0
|
|
20231103,160000,595831560,14120,14120,14120,14120,0
|
|
20231103,155900,595831560,14120,14120,14120,14120,0
|
|
20231103,155800,595831560,14120,14120,14120,14120,0
|
|
20231103,155700,595831560,14120,14120,14120,14120,0
|
|
20231103,155600,595831560,14120,14120,14120,14120,0
|
|
20231103,155500,595831560,14120,14120,14120,14120,0
|
|
20231103,155400,595831560,14120,14120,14120,14120,0
|
|
20231103,155300,595831560,14120,14120,14120,14120,0
|
|
20231103,155200,595831560,14120,14120,14120,14120,0
|
|
20231103,155100,595831560,14120,14120,14120,14120,0
|
|
20231103,155000,595831560,14120,14120,14120,14120,0
|
|
20231103,154900,595831560,14120,14120,14120,14120,0
|
|
20231103,154800,595831560,14120,14120,14120,14120,0
|
|
20231103,154700,595831560,14120,14120,14120,14120,0
|
|
20231103,154600,595831560,14120,14120,14120,14120,0
|
|
20231103,154500,595831560,14120,14120,14120,14120,0
|
|
20231103,154400,595831560,14120,14120,14120,14120,0
|
|
20231103,154300,595831560,14120,14120,14120,14120,0
|
|
20231103,154200,595831560,14120,14120,14120,14120,0
|
|
20231103,154100,595831560,14120,14120,14120,14120,0
|
|
20231103,154000,595831560,14120,14120,14120,14120,0
|
|
20231103,153900,595831560,14120,14120,14120,14120,1248
|
|
20231103,153800,595831560,14120,14120,14120,14120,0
|
|
20231103,153700,595831560,14120,14120,14120,14120,0
|
|
20231103,153600,595831560,14120,14120,14120,14120,0
|
|
20231103,153500,595831560,14120,14120,14120,14120,0
|
|
20231103,153400,595831560,14120,14120,14120,14120,0
|
|
20231103,153300,595831560,14120,14120,14120,14120,0
|
|
20231103,153200,595831560,14120,14120,14120,14120,0
|
|
20231103,153100,595831560,14120,14120,14120,14120,0
|
|
20231103,153000,595831560,14120,14120,14120,14120,1248
|
|
20231103,152900,578209800,13990,13990,13990,13990,0
|
|
20231103,152800,578209800,13990,13990,13990,13990,0
|
|
20231103,152700,578209800,13990,13990,13990,13990,0
|
|
20231103,152600,578209800,13990,13990,13990,13990,0
|
|
20231103,152500,578209800,13990,13990,13990,13990,0
|
|
20231103,152400,578209800,13990,13990,13990,13990,0
|
|
20231103,152300,578209800,13990,13990,13990,13990,0
|
|
20231103,152200,578209800,13990,13990,13990,13990,0
|
|
20231103,152100,578209800,13990,13990,13990,13990,0
|
|
20231103,152000,578209800,13990,13990,13990,13990,0
|
|
20231103,151900,578209800,13990,13990,14000,13990,24
|
|
20231103,151800,577874030,13990,13990,13990,13990,150
|
|
20231103,151700,575775530,13970,13950,13970,13950,597
|
|
20231103,151600,567441630,13950,13960,13960,13950,17
|
|
20231103,151500,567204410,13960,13960,13960,13960,4
|
|
20231103,151400,567148570,13960,13980,13980,13950,331
|
|
20231103,151300,562529770,13990,13990,13990,13990,95
|
|
20231103,151200,561200720,14000,14100,14100,14000,1390
|
|
20231103,151100,541678150,14130,14130,14130,14100,109
|
|
20231103,151000,540140830,14130,14130,14130,14130,35
|
|
20231103,150900,539646280,14140,14100,14140,14090,811
|
|
20231103,150800,528196800,14100,14080,14100,14080,168
|
|
20231103,150700,525829420,14090,14100,14100,14090,356
|
|
20231103,150600,520812360,14050,14090,14090,14050,120
|
|
20231103,150500,519121670,14090,14070,14090,14070,100
|
|
20231103,150400,517713320,14070,14070,14070,14070,230
|
|
20231103,150300,514477220,14060,14060,14060,14050,418
|
|
20231103,150200,508604150,14050,14060,14070,14050,487
|
|
20231103,150100,501758920,14050,14040,14050,14040,41
|
|
20231103,150000,501183080,14040,14040,14040,14040,1
|
|
20231103,145900,501169040,14020,14020,14020,14020,9
|
|
20231103,145800,501042860,14020,14020,14020,14020,1
|
|
20231103,145700,501028840,13990,14000,14000,13990,2
|
|
20231103,145600,501000850,14000,13990,14000,13990,58
|
|
20231103,145500,500188930,13990,13990,13990,13990,32
|
|
20231103,145400,499741250,13980,13980,13980,13980,20
|
|
20231103,145300,499461650,13980,13990,13990,13980,100
|
|
20231103,145200,498063150,13990,13990,13990,13990,2
|
|
20231103,145100,498035170,13990,13990,13990,13990,4
|
|
20231103,145000,497979210,13990,13990,13990,13990,28
|
|
20231103,144900,497587490,13990,14000,14000,13990,842
|
|
20231103,144800,485804660,14020,14000,14020,14000,66
|
|
20231103,144700,484880240,14020,14020,14020,14020,90
|
|
20231103,144600,483618440,14020,14020,14020,14020,4
|
|
20231103,144500,483562360,14010,13990,14010,13990,133
|
|
20231103,144400,481700270,13980,13980,13980,13970,330
|
|
20231103,144300,477088310,13990,13990,13990,13990,35
|
|
20231103,144200,476598660,13990,13990,13990,13990,22
|
|
20231103,144100,476290880,13990,13990,13990,13990,0
|
|
20231103,144000,476290880,13990,13990,13990,13990,11
|
|
20231103,143900,476136990,13990,13980,13990,13960,70
|
|
20231103,143800,475158490,13960,13980,13980,13960,60
|
|
20231103,143700,474320490,13990,14000,14000,13990,391
|
|
20231103,143600,468846840,14010,14020,14030,14010,717
|
|
20231103,143500,458797430,14030,14020,14030,14020,120
|
|
20231103,143400,457114730,14030,14050,14050,14030,168
|
|
20231103,143300,454757590,14050,14030,14060,14030,87
|
|
20231103,143200,453536270,14030,14030,14030,14030,5
|
|
20231103,143100,453466120,14020,14050,14050,14010,797
|
|
20231103,143000,442293110,14060,14060,14060,14060,469
|
|
20231103,142900,435698970,14070,14090,14100,14070,547
|
|
20231103,142800,427997940,14100,14130,14130,14100,1821
|
|
20231103,142700,402316560,14120,14170,14170,14110,478
|
|
20231103,142600,395567230,14130,14130,14130,14130,77
|
|
20231103,142500,394479220,14130,14170,14170,14120,421
|
|
20231103,142400,388514990,14150,14090,14150,14090,201
|
|
20231103,142300,385677570,14090,14100,14100,14090,79
|
|
20231103,142200,384564250,14100,14080,14100,14080,205
|
|
20231103,142100,381674910,14090,14140,14140,14070,1377
|
|
20231103,142000,362266550,14140,14190,14190,14100,1267
|
|
20231103,141900,344324610,14180,14080,14200,14070,1336
|
|
20231103,141800,325437770,14080,13980,14100,13980,2459
|
|
20231103,141700,290934890,13980,13790,13980,13790,1714
|
|
20231103,141600,267127570,13780,13750,13780,13750,54
|
|
20231103,141500,266383950,13750,13750,13750,13750,0
|
|
20231103,141400,266383950,13750,13750,13750,13750,0
|
|
20231103,141300,266383950,13750,13750,13750,13750,71
|
|
20231103,141200,265407700,13750,13750,13750,13750,31
|
|
20231103,141100,264981450,13750,13750,13750,13750,6
|
|
20231103,141000,264898950,13770,13770,13770,13770,1
|
|
20231103,140900,264885180,13780,13780,13780,13780,0
|
|
20231103,140800,264885180,13780,13780,13780,13780,1
|
|
20231103,140700,264871400,13780,13780,13780,13780,0
|
|
20231103,140600,264871400,13780,13780,13780,13780,54
|
|
20231103,140500,264127280,13780,13780,13780,13780,3
|
|
20231103,140400,264085940,13780,13780,13780,13780,0
|
|
20231103,140300,264085940,13780,13780,13780,13780,0
|
|
20231103,140200,264085940,13780,13780,13780,13780,47
|
|
20231103,140100,263438280,13750,13750,13750,13750,0
|
|
20231103,140000,263438280,13750,13750,13750,13750,0
|
|
20231103,135900,263438280,13750,13750,13750,13750,3
|
|
20231103,135800,263397030,13750,13750,13750,13720,697
|
|
20231103,135700,253823390,13780,13780,13780,13780,0
|
|
20231103,135600,253823390,13780,13780,13780,13780,0
|
|
20231103,135500,253823390,13780,13780,13780,13780,0
|
|
20231103,135400,253823390,13780,13750,13780,13750,37
|
|
20231103,135300,253314610,13750,13750,13750,13750,114
|
|
20231103,135200,251747110,13750,13750,13750,13750,0
|
|
20231103,135100,251747110,13750,13750,13750,13750,150
|
|
20231103,135000,249684610,13750,13750,13750,13750,10
|
|
20231103,134900,249547110,13780,13760,13780,13750,614
|
|
20231103,134800,241104470,13780,13780,13780,13780,0
|
|
20231103,134700,241104470,13780,13780,13780,13780,1
|
|
20231103,134600,241090690,13780,13780,13780,13780,0
|
|
20231103,134500,241090690,13780,13780,13780,13780,0
|
|
20231103,134400,241090690,13780,13780,13780,13780,0
|
|
20231103,134300,241090690,13780,13780,13790,13780,509
|
|
20231103,134200,234072140,13790,13790,13790,13790,0
|
|
20231103,134100,234072140,13790,13760,13790,13760,73
|
|
20231103,134000,233067630,13760,13760,13760,13760,0
|
|
20231103,133900,233067630,13760,13760,13760,13760,0
|
|
20231103,133800,233067630,13760,13750,13760,13750,51
|
|
20231103,133700,232366370,13750,13750,13750,13750,1
|
|
20231103,133600,232352620,13740,13740,13740,13740,0
|
|
20231103,133500,232352620,13740,13740,13740,13740,0
|
|
20231103,133400,232352620,13740,13740,13740,13740,169
|
|
20231103,133300,230030560,13670,13670,13670,13670,0
|
|
20231103,133200,230030560,13670,13670,13670,13670,2
|
|
20231103,133100,230003220,13740,13740,13740,13740,1
|
|
20231103,133000,229989480,13670,13670,13670,13670,190
|
|
20231103,132900,227392180,13670,13670,13670,13670,0
|
|
20231103,132800,227392180,13670,13670,13670,13670,0
|
|
20231103,132700,227392180,13670,13670,13670,13670,0
|
|
20231103,132600,227392180,13670,13670,13670,13670,185
|
|
20231103,132500,224863230,13670,13670,13670,13670,0
|
|
20231103,132400,224863230,13670,13670,13670,13670,135
|
|
20231103,132300,223017780,13680,13680,13680,13680,0
|
|
20231103,132200,223017780,13680,13680,13680,13680,0
|
|
20231103,132100,223017780,13680,13680,13680,13680,11
|
|
20231103,132000,222867300,13680,13680,13680,13680,0
|
|
20231103,131900,222867300,13680,13680,13680,13680,0
|
|
20231103,131800,222867300,13680,13680,13680,13680,0
|
|
20231103,131700,222867300,13680,13680,13680,13680,0
|
|
20231103,131600,222867300,13680,13680,13680,13680,0
|
|
20231103,131500,222867300,13680,13680,13680,13680,0
|
|
20231103,131400,222867300,13680,13680,13680,13680,0
|
|
20231103,131300,222867300,13680,13680,13680,13680,0
|
|
20231103,131200,222867300,13680,13680,13680,13680,0
|
|
20231103,131100,222867300,13680,13680,13680,13680,50
|
|
20231103,131000,222183300,13680,13680,13680,13680,0
|
|
20231103,130900,222183300,13680,13680,13680,13680,0
|
|
20231103,130800,222183300,13680,13680,13680,13680,0
|
|
20231103,130700,222183300,13680,13680,13680,13680,0
|
|
20231103,130600,222183300,13680,13680,13680,13680,0
|
|
20231103,130500,222183300,13680,13680,13680,13680,102
|
|
20231103,130400,220787940,13690,13690,13690,13690,0
|
|
20231103,130300,220787940,13690,13690,13690,13690,0
|
|
20231103,130200,220787940,13690,13690,13690,13690,0
|
|
20231103,130100,220787940,13690,13650,13690,13650,101
|
|
20231103,130000,219409250,13650,13650,13650,13650,0
|
|
20231103,125900,219409250,13650,13650,13650,13650,0
|
|
20231103,125800,219409250,13650,13650,13650,13650,20
|
|
20231103,125700,219136250,13640,13640,13640,13640,0
|
|
20231103,125600,219136250,13640,13670,13670,13640,100
|
|
20231103,125500,217770010,13680,13760,13760,13680,1205
|
|
20231103,125400,201235650,13760,13760,13760,13760,0
|
|
20231103,125300,201235650,13760,13760,13760,13760,0
|
|
20231103,125200,201235650,13760,13760,13760,13760,0
|
|
20231103,125100,201235650,13760,13760,13760,13760,100
|
|
20231103,125000,199859650,13760,13760,13760,13760,0
|
|
20231103,124900,199859650,13760,13760,13760,13760,0
|
|
20231103,124800,199859650,13760,13760,13760,13760,0
|
|
20231103,124700,199859650,13760,13760,13760,13760,0
|
|
20231103,124600,199859650,13760,13760,13760,13760,403
|
|
20231103,124500,194314370,13760,13760,13760,13760,449
|
|
20231103,124400,188136130,13760,13760,13760,13760,0
|
|
20231103,124300,188136130,13760,13760,13760,13760,0
|
|
20231103,124200,188136130,13760,13760,13760,13760,11
|
|
20231103,124100,187984770,13790,13790,13790,13790,0
|
|
20231103,124000,187984770,13790,13790,13790,13790,0
|
|
20231103,123900,187984770,13790,13790,13790,13790,3
|
|
20231103,123800,187943400,13790,13780,13790,13780,54
|
|
20231103,123700,187199180,13770,13770,13770,13770,0
|
|
20231103,123600,187199180,13770,13770,13770,13770,10
|
|
20231103,123500,187061480,13760,13760,13760,13760,0
|
|
20231103,123400,187061480,13760,13760,13760,13760,439
|
|
20231103,123300,181020840,13760,13760,13760,13760,234
|
|
20231103,123200,177801000,13760,13760,13760,13760,0
|
|
20231103,123100,177801000,13760,13760,13760,13760,200
|
|
20231103,123000,175049000,13770,13770,13770,13770,0
|
|
20231103,122900,175049000,13770,13770,13770,13770,41
|
|
20231103,122800,174484430,13770,13770,13770,13770,0
|
|
20231103,122700,174484430,13770,13770,13770,13770,0
|
|
20231103,122600,174484430,13770,13780,13780,13770,77
|
|
20231103,122500,173424070,13780,13780,13780,13780,10
|
|
20231103,122400,173286270,13770,13770,13770,13770,0
|
|
20231103,122300,173286270,13770,13770,13770,13770,1
|
|
20231103,122200,173272500,13770,13770,13770,13770,1
|
|
20231103,122100,173258730,13790,13790,13790,13790,0
|
|
20231103,122000,173258730,13790,13790,13790,13790,0
|
|
20231103,121900,173258730,13790,13780,13790,13780,662
|
|
20231103,121800,164135310,13770,13760,13770,13760,250
|
|
20231103,121700,160693390,13760,13760,13760,13760,0
|
|
20231103,121600,160693390,13760,13760,13760,13760,0
|
|
20231103,121500,160693390,13760,13760,13760,13760,0
|
|
20231103,121400,160693390,13760,13760,13760,13760,0
|
|
20231103,121300,160693390,13760,13760,13760,13760,0
|
|
20231103,121200,160693390,13760,13760,13760,13760,111
|
|
20231103,121100,159166030,13750,13750,13750,13750,519
|
|
20231103,121000,152029780,13750,13750,13750,13750,0
|
|
20231103,120900,152029780,13750,13750,13750,13750,72
|
|
20231103,120800,151039780,13750,13750,13750,13750,0
|
|
20231103,120700,151039780,13750,13750,13750,13750,0
|
|
20231103,120600,151039780,13750,13750,13750,13750,0
|
|
20231103,120500,151039780,13750,13750,13750,13750,62
|
|
20231103,120400,150187280,13750,13750,13750,13750,5
|
|
20231103,120300,150118530,13740,13740,13740,13740,2
|
|
20231103,120200,150091050,13740,13740,13740,13740,0
|
|
20231103,120100,150091050,13740,13740,13740,13740,0
|
|
20231103,120000,150091050,13740,13740,13740,13740,18
|
|
20231103,115900,149843730,13730,13730,13730,13730,3
|
|
20231103,115800,149802540,13740,13740,13740,13740,0
|
|
20231103,115700,149802540,13740,13740,13740,13740,76
|
|
20231103,115600,148758300,13730,13720,13730,13720,103
|
|
20231103,115500,147344720,13730,13730,13730,13730,0
|
|
20231103,115400,147344720,13730,13730,13730,13730,0
|
|
20231103,115300,147344720,13730,13730,13730,13730,0
|
|
20231103,115200,147344720,13730,13730,13730,13730,0
|
|
20231103,115100,147344720,13730,13730,13730,13730,0
|
|
20231103,115000,147344720,13730,13730,13730,13730,0
|
|
20231103,114900,147344720,13730,13730,13730,13730,1
|
|
20231103,114800,147330990,13740,13740,13740,13740,24
|
|
20231103,114700,147001230,13740,13740,13740,13740,0
|
|
20231103,114600,147001230,13740,13740,13740,13740,1
|
|
20231103,114500,146987490,13740,13740,13740,13740,0
|
|
20231103,114400,146987490,13740,13740,13740,13740,2
|
|
20231103,114300,146960010,13740,13740,13740,13740,0
|
|
20231103,114200,146960010,13740,13740,13740,13740,0
|
|
20231103,114100,146960010,13740,13740,13740,13740,0
|
|
20231103,114000,146960010,13740,13740,13740,13740,0
|
|
20231103,113900,146960010,13740,13740,13740,13740,3
|
|
20231103,113800,146918790,13750,13750,13750,13750,0
|
|
20231103,113700,146918790,13750,13750,13750,13750,0
|
|
20231103,113600,146918790,13750,13750,13750,13750,1
|
|
20231103,113500,146905040,13740,13730,13740,13730,64
|
|
20231103,113400,146025990,13730,13670,13730,13670,13
|
|
20231103,113300,145848160,13670,13670,13670,13670,0
|
|
20231103,113200,145848160,13670,13670,13670,13670,0
|
|
20231103,113100,145848160,13670,13670,13670,13670,0
|
|
20231103,113000,145848160,13670,13670,13670,13670,0
|
|
20231103,112900,145848160,13670,13670,13670,13670,0
|
|
20231103,112800,145848160,13670,13670,13670,13670,64
|
|
20231103,112700,144973280,13670,13700,13700,13670,200
|
|
20231103,112600,142238150,13700,13700,13700,13700,0
|
|
20231103,112500,142238150,13700,13700,13700,13700,0
|
|
20231103,112400,142238150,13700,13700,13700,13700,0
|
|
20231103,112300,142238150,13700,13750,13750,13700,80
|
|
20231103,112200,141141650,13750,13750,13750,13750,0
|
|
20231103,112100,141141650,13750,13740,13750,13740,200
|
|
20231103,112000,138392620,13750,13750,13750,13750,0
|
|
20231103,111900,138392620,13750,13750,13750,13750,0
|
|
20231103,111800,138392620,13750,13700,13750,13700,400
|
|
20231103,111700,132900660,13700,13700,13700,13700,0
|
|
20231103,111600,132900660,13700,13700,13700,13700,1
|
|
20231103,111500,132886960,13700,13700,13700,13700,22
|
|
20231103,111400,132585560,13720,13720,13720,13720,0
|
|
20231103,111300,132585560,13720,13720,13720,13720,5
|
|
20231103,111200,132516960,13730,13730,13730,13730,0
|
|
20231103,111100,132516960,13730,13730,13730,13730,0
|
|
20231103,111000,132516960,13730,13730,13730,13730,1
|
|
20231103,110900,132503230,13690,13690,13690,13690,78
|
|
20231103,110800,131435410,13690,13690,13690,13690,0
|
|
20231103,110700,131435410,13690,13690,13690,13690,0
|
|
20231103,110600,131435410,13690,13690,13690,13690,91
|
|
20231103,110500,130189620,13690,13720,13720,13690,160
|
|
20231103,110400,127997740,13730,13730,13730,13730,0
|
|
20231103,110300,127997740,13730,13730,13730,13730,0
|
|
20231103,110200,127997740,13730,13730,13730,13730,134
|
|
20231103,110100,126157920,13740,13750,13750,13740,101
|
|
20231103,110000,124770170,13760,13760,13760,13760,0
|
|
20231103,105900,124770170,13760,13760,13760,13760,0
|
|
20231103,105800,124770170,13760,13760,13760,13760,0
|
|
20231103,105700,124770170,13760,13760,13760,13760,0
|
|
20231103,105600,124770170,13760,13760,13760,13760,0
|
|
20231103,105500,124770170,13760,13760,13760,13760,0
|
|
20231103,105400,124770170,13760,13760,13760,13760,1
|
|
20231103,105300,124756410,13760,13760,13760,13760,109
|
|
20231103,105200,123256570,13760,13760,13760,13760,0
|
|
20231103,105100,123256570,13760,13760,13760,13760,0
|
|
20231103,105000,123256570,13760,13760,13760,13760,94
|
|
20231103,104900,121963130,13760,13760,13760,13760,0
|
|
20231103,104800,121963130,13760,13760,13760,13760,0
|
|
20231103,104700,121963130,13760,13760,13760,13760,5
|
|
20231103,104600,121894330,13770,13770,13770,13770,0
|
|
20231103,104500,121894330,13770,13770,13770,13770,0
|
|
20231103,104400,121894330,13770,13770,13770,13770,0
|
|
20231103,104300,121894330,13770,13770,13770,13770,0
|
|
20231103,104200,121894330,13770,13770,13770,13770,0
|
|
20231103,104100,121894330,13770,13770,13770,13770,0
|
|
20231103,104000,121894330,13770,13770,13770,13770,0
|
|
20231103,103900,121894330,13770,13770,13770,13770,10
|
|
20231103,103800,121756630,13770,13750,13770,13750,56
|
|
20231103,103700,120986510,13750,13750,13750,13750,0
|
|
20231103,103600,120986510,13750,13750,13750,13750,0
|
|
20231103,103500,120986510,13750,13750,13750,13750,0
|
|
20231103,103400,120986510,13750,13770,13770,13750,3
|
|
20231103,103300,120945240,13720,13730,13730,13720,60
|
|
20231103,103200,120121780,13730,13730,13730,13730,0
|
|
20231103,103100,120121780,13730,13730,13730,13730,0
|
|
20231103,103000,120121780,13730,13730,13730,13730,0
|
|
20231103,102900,120121780,13730,13720,13730,13720,38
|
|
20231103,102800,119600090,13730,13730,13730,13730,0
|
|
20231103,102700,119600090,13730,13730,13730,13730,2
|
|
20231103,102600,119572630,13780,13780,13780,13780,0
|
|
20231103,102500,119572630,13780,13780,13780,13780,0
|
|
20231103,102400,119572630,13780,13780,13780,13780,0
|
|
20231103,102300,119572630,13780,13780,13780,13780,0
|
|
20231103,102200,119572630,13780,13780,13780,13780,0
|
|
20231103,102100,119572630,13780,13780,13780,13780,0
|
|
20231103,102000,119572630,13780,13780,13780,13780,0
|
|
20231103,101900,119572630,13780,13780,13780,13780,0
|
|
20231103,101800,119572630,13780,13780,13780,13780,0
|
|
20231103,101700,119572630,13780,13780,13780,13780,0
|
|
20231103,101600,119572630,13780,13780,13780,13780,0
|
|
20231103,101500,119572630,13780,13780,13780,13780,0
|
|
20231103,101400,119572630,13780,13780,13780,13780,0
|
|
20231103,101300,119572630,13780,13780,13780,13780,1
|
|
20231103,101200,119558850,13760,13760,13760,13760,0
|
|
20231103,101100,119558850,13760,13760,13760,13760,0
|
|
20231103,101000,119558850,13760,13760,13760,13760,0
|
|
20231103,100900,119558850,13760,13760,13760,13760,30
|
|
20231103,100800,119146050,13760,13760,13760,13760,0
|
|
20231103,100700,119146050,13760,13760,13760,13760,0
|
|
20231103,100600,119146050,13760,13760,13760,13760,10
|
|
20231103,100500,119008450,13780,13780,13780,13780,5
|
|
20231103,100400,118939550,13710,13690,13710,13690,29
|
|
20231103,100300,118542370,13690,13690,13690,13690,1
|
|
20231103,100200,118528680,13610,13610,13610,13610,218
|
|
20231103,100100,115561700,13610,13640,13640,13610,51
|
|
20231103,100000,114867560,13640,13640,13640,13640,32
|
|
20231103,095900,114431080,13640,13640,13640,13640,12
|
|
20231103,095800,114267400,13610,13580,13610,13580,216
|
|
20231103,095700,111331790,13550,13590,13590,13550,67
|
|
20231103,095600,110423470,13590,13550,13590,13550,15
|
|
20231103,095500,110219700,13540,13550,13550,13540,101
|
|
20231103,095400,108852130,13550,13570,13570,13540,310
|
|
20231103,095300,104653230,13560,13560,13560,13560,0
|
|
20231103,095200,104653230,13560,13600,13600,13560,160
|
|
20231103,095100,102481060,13600,13620,13620,13600,517
|
|
20231103,095000,95445680,13650,13640,13650,13630,375
|
|
20231103,094900,90333170,13650,13660,13660,13650,140
|
|
20231103,094800,88421800,13660,13680,13680,13660,208
|
|
20231103,094700,85578440,13690,13690,13690,13690,2
|
|
20231103,094600,85551060,13660,13660,13660,13660,0
|
|
20231103,094500,85551060,13660,13660,13660,13660,0
|
|
20231103,094400,85551060,13660,13660,13660,13660,11
|
|
20231103,094300,85400800,13660,13660,13660,13660,4
|
|
20231103,094200,85346160,13660,13670,13670,13660,120
|
|
20231103,094100,83706300,13680,13680,13680,13680,116
|
|
20231103,094000,82119420,13680,13680,13680,13680,45
|
|
20231103,093900,81503820,13680,13680,13680,13680,30
|
|
20231103,093800,81093420,13680,13680,13680,13680,33
|
|
20231103,093700,80641980,13700,13700,13700,13700,2
|
|
20231103,093600,80614580,13690,13690,13690,13690,17
|
|
20231103,093500,80381850,13690,13690,13690,13690,0
|
|
20231103,093400,80381850,13690,13690,13690,13690,1
|
|
20231103,093300,80368160,13680,13680,13680,13680,22
|
|
20231103,093200,80067200,13670,13670,13670,13670,0
|
|
20231103,093100,80067200,13670,13670,13670,13640,26
|
|
20231103,093000,79711810,13630,13630,13630,13630,0
|
|
20231103,092900,79711810,13630,13640,13640,13630,50
|
|
20231103,092800,79030260,13630,13700,13700,13630,230
|
|
20231103,092700,75887030,13700,13730,13730,13700,693
|
|
20231103,092600,66381750,13740,13750,13750,13740,717
|
|
20231103,092500,56524390,13750,13780,13780,13750,471
|
|
20231103,092400,50035810,13780,13780,13780,13780,589
|
|
20231103,092300,41919390,13760,13760,13760,13760,0
|
|
20231103,092200,41919390,13760,13760,13760,13760,100
|
|
20231103,092100,40543390,13760,13770,13770,13760,45
|
|
20231103,092000,39924090,13770,13770,13770,13770,10
|
|
20231103,091900,39786390,13770,13770,13770,13770,0
|
|
20231103,091800,39786390,13770,13770,13770,13770,20
|
|
20231103,091700,39510990,13770,13770,13770,13770,0
|
|
20231103,091600,39510990,13770,13800,13810,13770,150
|
|
20231103,091500,37440110,13780,13780,13780,13780,0
|
|
20231103,091400,37440110,13780,13810,13810,13780,132
|
|
20231103,091300,35618840,13810,13810,13810,13810,0
|
|
20231103,091200,35618840,13810,13800,13810,13800,146
|
|
20231103,091100,33604030,13800,13800,13800,13800,30
|
|
20231103,091000,33190030,13790,13790,13790,13790,11
|
|
20231103,090900,33038340,13790,13800,13800,13790,10
|
|
20231103,090800,32900390,13800,13710,13800,13710,14
|
|
20231103,090700,32708000,13710,13740,13740,13710,704
|
|
20231103,090600,23041900,13730,13730,13730,13730,0
|
|
20231103,090500,23041900,13730,13790,13790,13720,1152
|
|
20231103,090400,7198950,13840,13790,13860,13790,315
|
|
20231103,090300,2853930,13880,13880,13880,13880,2
|
|
20231103,090200,2826170,13880,13870,13880,13870,40
|
|
20231103,090100,2271170,13870,13880,13880,13870,6
|
|
20231103,090000,2187930,13870,13750,13870,13750,159
|