702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,203900,599245620,14040,14040,14040,14040,766
|
|
20231107,203800,599245620,14040,14040,14040,14040,0
|
|
20231107,203700,599245620,14040,14040,14040,14040,0
|
|
20231107,203600,599245620,14040,14040,14040,14040,0
|
|
20231107,203500,599245620,14040,14040,14040,14040,0
|
|
20231107,203400,599245620,14040,14040,14040,14040,0
|
|
20231107,203300,599245620,14040,14040,14040,14040,0
|
|
20231107,203200,599245620,14040,14040,14040,14040,0
|
|
20231107,203100,599245620,14040,14040,14040,14040,0
|
|
20231107,203000,599245620,14040,14040,14040,14040,0
|
|
20231107,202900,599245620,14040,14040,14040,14040,0
|
|
20231107,202800,599245620,14040,14040,14040,14040,0
|
|
20231107,202700,599245620,14040,14040,14040,14040,0
|
|
20231107,202600,599245620,14040,14040,14040,14040,0
|
|
20231107,202500,599245620,14040,14040,14040,14040,0
|
|
20231107,202400,599245620,14040,14040,14040,14040,0
|
|
20231107,202300,599245620,14040,14040,14040,14040,0
|
|
20231107,202200,599245620,14040,14040,14040,14040,0
|
|
20231107,202100,599245620,14040,14040,14040,14040,0
|
|
20231107,202000,599245620,14040,14040,14040,14040,0
|
|
20231107,201900,599245620,14040,14040,14040,14040,0
|
|
20231107,201800,599245620,14040,14040,14040,14040,0
|
|
20231107,201700,599245620,14040,14040,14040,14040,0
|
|
20231107,201600,599245620,14040,14040,14040,14040,0
|
|
20231107,201500,599245620,14040,14040,14040,14040,0
|
|
20231107,201400,599245620,14040,14040,14040,14040,0
|
|
20231107,201300,599245620,14040,14040,14040,14040,0
|
|
20231107,201200,599245620,14040,14040,14040,14040,0
|
|
20231107,201100,599245620,14040,14040,14040,14040,0
|
|
20231107,201000,599245620,14040,14040,14040,14040,0
|
|
20231107,200900,599245620,14040,14040,14040,14040,766
|
|
20231107,200800,599245620,14040,14040,14040,14040,0
|
|
20231107,200700,599245620,14040,14040,14040,14040,0
|
|
20231107,200600,599245620,14040,14040,14040,14040,0
|
|
20231107,200500,599245620,14040,14040,14040,14040,0
|
|
20231107,200400,599245620,14040,14040,14040,14040,0
|
|
20231107,200300,599245620,14040,14040,14040,14040,0
|
|
20231107,200200,599245620,14040,14040,14040,14040,0
|
|
20231107,200100,599245620,14040,14040,14040,14040,0
|
|
20231107,200000,599245620,14040,14040,14040,14040,0
|
|
20231107,195900,599245620,14040,14040,14040,14040,0
|
|
20231107,195800,599245620,14040,14040,14040,14040,0
|
|
20231107,195700,599245620,14040,14040,14040,14040,0
|
|
20231107,195600,599245620,14040,14040,14040,14040,0
|
|
20231107,195500,599245620,14040,14040,14040,14040,0
|
|
20231107,195400,599245620,14040,14040,14040,14040,0
|
|
20231107,195300,599245620,14040,14040,14040,14040,0
|
|
20231107,195200,599245620,14040,14040,14040,14040,0
|
|
20231107,195100,599245620,14040,14040,14040,14040,0
|
|
20231107,195000,599245620,14040,14040,14040,14040,0
|
|
20231107,194900,599245620,14040,14040,14040,14040,0
|
|
20231107,194800,599245620,14040,14040,14040,14040,0
|
|
20231107,194700,599245620,14040,14040,14040,14040,0
|
|
20231107,194600,599245620,14040,14040,14040,14040,0
|
|
20231107,194500,599245620,14040,14040,14040,14040,0
|
|
20231107,194400,599245620,14040,14040,14040,14040,0
|
|
20231107,194300,599245620,14040,14040,14040,14040,0
|
|
20231107,194200,599245620,14040,14040,14040,14040,0
|
|
20231107,194100,599245620,14040,14040,14040,14040,0
|
|
20231107,194000,599245620,14040,14040,14040,14040,0
|
|
20231107,193900,599245620,14040,14040,14040,14040,766
|
|
20231107,193800,599245620,14040,14040,14040,14040,0
|
|
20231107,193700,599245620,14040,14040,14040,14040,0
|
|
20231107,193600,599245620,14040,14040,14040,14040,0
|
|
20231107,193500,599245620,14040,14040,14040,14040,0
|
|
20231107,193400,599245620,14040,14040,14040,14040,0
|
|
20231107,193300,599245620,14040,14040,14040,14040,0
|
|
20231107,193200,599245620,14040,14040,14040,14040,0
|
|
20231107,193100,599245620,14040,14040,14040,14040,0
|
|
20231107,193000,599245620,14040,14040,14040,14040,0
|
|
20231107,192900,599245620,14040,14040,14040,14040,0
|
|
20231107,192800,599245620,14040,14040,14040,14040,0
|
|
20231107,192700,599245620,14040,14040,14040,14040,0
|
|
20231107,192600,599245620,14040,14040,14040,14040,0
|
|
20231107,192500,599245620,14040,14040,14040,14040,0
|
|
20231107,192400,599245620,14040,14040,14040,14040,0
|
|
20231107,192300,599245620,14040,14040,14040,14040,0
|
|
20231107,192200,599245620,14040,14040,14040,14040,0
|
|
20231107,192100,599245620,14040,14040,14040,14040,0
|
|
20231107,192000,599245620,14040,14040,14040,14040,0
|
|
20231107,191900,599245620,14040,14040,14040,14040,0
|
|
20231107,191800,599245620,14040,14040,14040,14040,0
|
|
20231107,191700,599245620,14040,14040,14040,14040,0
|
|
20231107,191600,599245620,14040,14040,14040,14040,0
|
|
20231107,191500,599245620,14040,14040,14040,14040,0
|
|
20231107,191400,599245620,14040,14040,14040,14040,0
|
|
20231107,191300,599245620,14040,14040,14040,14040,0
|
|
20231107,191200,599245620,14040,14040,14040,14040,0
|
|
20231107,191100,599245620,14040,14040,14040,14040,0
|
|
20231107,191000,599245620,14040,14040,14040,14040,0
|
|
20231107,190900,599245620,14040,14040,14040,14040,766
|
|
20231107,190800,599245620,14040,14040,14040,14040,0
|
|
20231107,190700,599245620,14040,14040,14040,14040,0
|
|
20231107,190600,599245620,14040,14040,14040,14040,0
|
|
20231107,190500,599245620,14040,14040,14040,14040,0
|
|
20231107,190400,599245620,14040,14040,14040,14040,0
|
|
20231107,190300,599245620,14040,14040,14040,14040,0
|
|
20231107,190200,599245620,14040,14040,14040,14040,0
|
|
20231107,190100,599245620,14040,14040,14040,14040,0
|
|
20231107,190000,599245620,14040,14040,14040,14040,0
|
|
20231107,185900,599245620,14040,14040,14040,14040,0
|
|
20231107,185800,599245620,14040,14040,14040,14040,0
|
|
20231107,185700,599245620,14040,14040,14040,14040,0
|
|
20231107,185600,599245620,14040,14040,14040,14040,0
|
|
20231107,185500,599245620,14040,14040,14040,14040,0
|
|
20231107,185400,599245620,14040,14040,14040,14040,0
|
|
20231107,185300,599245620,14040,14040,14040,14040,0
|
|
20231107,185200,599245620,14040,14040,14040,14040,0
|
|
20231107,185100,599245620,14040,14040,14040,14040,0
|
|
20231107,185000,599245620,14040,14040,14040,14040,0
|
|
20231107,184900,599245620,14040,14040,14040,14040,0
|
|
20231107,184800,599245620,14040,14040,14040,14040,0
|
|
20231107,184700,599245620,14040,14040,14040,14040,0
|
|
20231107,184600,599245620,14040,14040,14040,14040,0
|
|
20231107,184500,599245620,14040,14040,14040,14040,0
|
|
20231107,184400,599245620,14040,14040,14040,14040,0
|
|
20231107,184300,599245620,14040,14040,14040,14040,0
|
|
20231107,184200,599245620,14040,14040,14040,14040,0
|
|
20231107,184100,599245620,14040,14040,14040,14040,0
|
|
20231107,184000,599245620,14040,14040,14040,14040,0
|
|
20231107,183900,599245620,14040,14040,14040,14040,766
|
|
20231107,183800,599245620,14040,14040,14040,14040,0
|
|
20231107,183700,599245620,14040,14040,14040,14040,0
|
|
20231107,183600,599245620,14040,14040,14040,14040,0
|
|
20231107,183500,599245620,14040,14040,14040,14040,0
|
|
20231107,183400,599245620,14040,14040,14040,14040,0
|
|
20231107,183300,599245620,14040,14040,14040,14040,0
|
|
20231107,183200,599245620,14040,14040,14040,14040,0
|
|
20231107,183100,599245620,14040,14040,14040,14040,0
|
|
20231107,183000,599245620,14040,14040,14040,14040,0
|
|
20231107,182900,599245620,14040,14040,14040,14040,0
|
|
20231107,182800,599245620,14040,14040,14040,14040,0
|
|
20231107,182700,599245620,14040,14040,14040,14040,0
|
|
20231107,182600,599245620,14040,14040,14040,14040,0
|
|
20231107,182500,599245620,14040,14040,14040,14040,0
|
|
20231107,182400,599245620,14040,14040,14040,14040,0
|
|
20231107,182300,599245620,14040,14040,14040,14040,0
|
|
20231107,182200,599245620,14040,14040,14040,14040,0
|
|
20231107,182100,599245620,14040,14040,14040,14040,0
|
|
20231107,182000,599245620,14040,14040,14040,14040,0
|
|
20231107,181900,599245620,14040,14040,14040,14040,0
|
|
20231107,181800,599245620,14040,14040,14040,14040,0
|
|
20231107,181700,599245620,14040,14040,14040,14040,0
|
|
20231107,181600,599245620,14040,14040,14040,14040,0
|
|
20231107,181500,599245620,14040,14040,14040,14040,0
|
|
20231107,181400,599245620,14040,14040,14040,14040,0
|
|
20231107,181300,599245620,14040,14040,14040,14040,0
|
|
20231107,181200,599245620,14040,14040,14040,14040,0
|
|
20231107,181100,599245620,14040,14040,14040,14040,0
|
|
20231107,181000,599245620,14040,14040,14040,14040,0
|
|
20231107,180900,599245620,14040,14040,14040,14040,766
|
|
20231107,180800,599245620,14040,14040,14040,14040,0
|
|
20231107,180700,599245620,14040,14040,14040,14040,0
|
|
20231107,180600,599245620,14040,14040,14040,14040,0
|
|
20231107,180500,599245620,14040,14040,14040,14040,0
|
|
20231107,180400,599245620,14040,14040,14040,14040,0
|
|
20231107,180300,599245620,14040,14040,14040,14040,0
|
|
20231107,180200,599245620,14040,14040,14040,14040,0
|
|
20231107,180100,599245620,14040,14040,14040,14040,0
|
|
20231107,180000,599245620,14040,14040,14040,14040,0
|
|
20231107,175900,599245620,14040,14040,14040,14040,0
|
|
20231107,175800,599245620,14040,14040,14040,14040,0
|
|
20231107,175700,599245620,14040,14040,14040,14040,0
|
|
20231107,175600,599245620,14040,14040,14040,14040,0
|
|
20231107,175500,599245620,14040,14040,14040,14040,0
|
|
20231107,175400,599245620,14040,14040,14040,14040,0
|
|
20231107,175300,599245620,14040,14040,14040,14040,0
|
|
20231107,175200,599245620,14040,14040,14040,14040,0
|
|
20231107,175100,599245620,14040,14040,14040,14040,0
|
|
20231107,175000,599245620,14040,14040,14040,14040,0
|
|
20231107,174900,599245620,14040,14040,14040,14040,0
|
|
20231107,174800,599245620,14040,14040,14040,14040,0
|
|
20231107,174700,599245620,14040,14040,14040,14040,0
|
|
20231107,174600,599245620,14040,14040,14040,14040,0
|
|
20231107,174500,599245620,14040,14040,14040,14040,0
|
|
20231107,174400,599245620,14040,14040,14040,14040,0
|
|
20231107,174300,599245620,14040,14040,14040,14040,0
|
|
20231107,174200,599245620,14040,14040,14040,14040,0
|
|
20231107,174100,599245620,14040,14040,14040,14040,0
|
|
20231107,174000,599245620,14040,14040,14040,14040,0
|
|
20231107,173900,599245620,14040,14040,14040,14040,766
|
|
20231107,173800,599245620,14040,14040,14040,14040,0
|
|
20231107,173700,599245620,14040,14040,14040,14040,0
|
|
20231107,173600,599245620,14040,14040,14040,14040,0
|
|
20231107,173500,599245620,14040,14040,14040,14040,0
|
|
20231107,173400,599245620,14040,14040,14040,14040,0
|
|
20231107,173300,599245620,14040,14040,14040,14040,0
|
|
20231107,173200,599245620,14040,14040,14040,14040,0
|
|
20231107,173100,599245620,14040,14040,14040,14040,0
|
|
20231107,173000,599245620,14040,14040,14040,14040,0
|
|
20231107,172900,599245620,14040,14040,14040,14040,0
|
|
20231107,172800,599245620,14040,14040,14040,14040,0
|
|
20231107,172700,599245620,14040,14040,14040,14040,0
|
|
20231107,172600,599245620,14040,14040,14040,14040,0
|
|
20231107,172500,599245620,14040,14040,14040,14040,0
|
|
20231107,172400,599245620,14040,14040,14040,14040,0
|
|
20231107,172300,599245620,14040,14040,14040,14040,0
|
|
20231107,172200,599245620,14040,14040,14040,14040,0
|
|
20231107,172100,599245620,14040,14040,14040,14040,0
|
|
20231107,172000,599245620,14040,14040,14040,14040,0
|
|
20231107,171900,599245620,14040,14040,14040,14040,0
|
|
20231107,171800,599245620,14040,14040,14040,14040,0
|
|
20231107,171700,599245620,14040,14040,14040,14040,0
|
|
20231107,171600,599245620,14040,14040,14040,14040,0
|
|
20231107,171500,599245620,14040,14040,14040,14040,0
|
|
20231107,171400,599245620,14040,14040,14040,14040,0
|
|
20231107,171300,599245620,14040,14040,14040,14040,0
|
|
20231107,171200,599245620,14040,14040,14040,14040,0
|
|
20231107,171100,599245620,14040,14040,14040,14040,0
|
|
20231107,171000,599245620,14040,14040,14040,14040,0
|
|
20231107,170900,599245620,14040,14040,14040,14040,766
|
|
20231107,170800,599245620,14040,14040,14040,14040,0
|
|
20231107,170700,599245620,14040,14040,14040,14040,0
|
|
20231107,170600,599245620,14040,14040,14040,14040,0
|
|
20231107,170500,599245620,14040,14040,14040,14040,0
|
|
20231107,170400,599245620,14040,14040,14040,14040,0
|
|
20231107,170300,599245620,14040,14040,14040,14040,0
|
|
20231107,170200,599245620,14040,14040,14040,14040,0
|
|
20231107,170100,599245620,14040,14040,14040,14040,0
|
|
20231107,170000,599245620,14040,14040,14040,14040,0
|
|
20231107,165900,599245620,14040,14040,14040,14040,0
|
|
20231107,165800,599245620,14040,14040,14040,14040,0
|
|
20231107,165700,599245620,14040,14040,14040,14040,0
|
|
20231107,165600,599245620,14040,14040,14040,14040,0
|
|
20231107,165500,599245620,14040,14040,14040,14040,0
|
|
20231107,165400,599245620,14040,14040,14040,14040,0
|
|
20231107,165300,599245620,14040,14040,14040,14040,0
|
|
20231107,165200,599245620,14040,14040,14040,14040,0
|
|
20231107,165100,599245620,14040,14040,14040,14040,0
|
|
20231107,165000,599245620,14040,14040,14040,14040,0
|
|
20231107,164900,599245620,14040,14040,14040,14040,0
|
|
20231107,164800,599245620,14040,14040,14040,14040,0
|
|
20231107,164700,599245620,14040,14040,14040,14040,0
|
|
20231107,164600,599245620,14040,14040,14040,14040,0
|
|
20231107,164500,599245620,14040,14040,14040,14040,0
|
|
20231107,164400,599245620,14040,14040,14040,14040,0
|
|
20231107,164300,599245620,14040,14040,14040,14040,0
|
|
20231107,164200,599245620,14040,14040,14040,14040,0
|
|
20231107,164100,599245620,14040,14040,14040,14040,0
|
|
20231107,164000,599245620,14040,14040,14040,14040,0
|
|
20231107,163900,599245620,14040,14040,14040,14040,766
|
|
20231107,163800,599245620,14040,14040,14040,14040,0
|
|
20231107,163700,599245620,14040,14040,14040,14040,0
|
|
20231107,163600,599245620,14040,14040,14040,14040,0
|
|
20231107,163500,599245620,14040,14040,14040,14040,0
|
|
20231107,163400,599245620,14040,14040,14040,14040,0
|
|
20231107,163300,599245620,14040,14040,14040,14040,0
|
|
20231107,163200,599245620,14040,14040,14040,14040,0
|
|
20231107,163100,599245620,14040,14040,14040,14040,0
|
|
20231107,163000,599245620,14040,14040,14040,14040,0
|
|
20231107,162900,599245620,14040,14040,14040,14040,0
|
|
20231107,162800,599245620,14040,14040,14040,14040,0
|
|
20231107,162700,599245620,14040,14040,14040,14040,0
|
|
20231107,162600,599245620,14040,14040,14040,14040,0
|
|
20231107,162500,599245620,14040,14040,14040,14040,0
|
|
20231107,162400,599245620,14040,14040,14040,14040,0
|
|
20231107,162300,599245620,14040,14040,14040,14040,0
|
|
20231107,162200,599245620,14040,14040,14040,14040,0
|
|
20231107,162100,599245620,14040,14040,14040,14040,0
|
|
20231107,162000,599245620,14040,14040,14040,14040,0
|
|
20231107,161900,599245620,14040,14040,14040,14040,0
|
|
20231107,161800,599245620,14040,14040,14040,14040,0
|
|
20231107,161700,599245620,14040,14040,14040,14040,0
|
|
20231107,161600,599245620,14040,14040,14040,14040,0
|
|
20231107,161500,599245620,14040,14040,14040,14040,0
|
|
20231107,161400,599245620,14040,14040,14040,14040,0
|
|
20231107,161300,599245620,14040,14040,14040,14040,0
|
|
20231107,161200,599245620,14040,14040,14040,14040,0
|
|
20231107,161100,599245620,14040,14040,14040,14040,0
|
|
20231107,161000,599245620,14040,14040,14040,14040,0
|
|
20231107,160900,599245620,14040,14040,14040,14040,766
|
|
20231107,160800,599245620,14040,14040,14040,14040,0
|
|
20231107,160700,599245620,14040,14040,14040,14040,0
|
|
20231107,160600,599245620,14040,14040,14040,14040,0
|
|
20231107,160500,599245620,14040,14040,14040,14040,0
|
|
20231107,160400,599245620,14040,14040,14040,14040,0
|
|
20231107,160300,599245620,14040,14040,14040,14040,0
|
|
20231107,160200,599245620,14040,14040,14040,14040,0
|
|
20231107,160100,599245620,14040,14040,14040,14040,0
|
|
20231107,160000,599245620,14040,14040,14040,14040,0
|
|
20231107,155900,599245620,14040,14040,14040,14040,0
|
|
20231107,155800,599245620,14040,14040,14040,14040,0
|
|
20231107,155700,599245620,14040,14040,14040,14040,0
|
|
20231107,155600,599245620,14040,14040,14040,14040,0
|
|
20231107,155500,599245620,14040,14040,14040,14040,0
|
|
20231107,155400,599245620,14040,14040,14040,14040,0
|
|
20231107,155300,599245620,14040,14040,14040,14040,0
|
|
20231107,155200,599245620,14040,14040,14040,14040,0
|
|
20231107,155100,599245620,14040,14040,14040,14040,0
|
|
20231107,155000,599245620,14040,14040,14040,14040,0
|
|
20231107,154900,599245620,14040,14040,14040,14040,0
|
|
20231107,154800,599245620,14040,14040,14040,14040,0
|
|
20231107,154700,599245620,14040,14040,14040,14040,0
|
|
20231107,154600,599245620,14040,14040,14040,14040,0
|
|
20231107,154500,599245620,14040,14040,14040,14040,0
|
|
20231107,154400,599245620,14040,14040,14040,14040,0
|
|
20231107,154300,599245620,14040,14040,14040,14040,0
|
|
20231107,154200,599245620,14040,14040,14040,14040,0
|
|
20231107,154100,599245620,14040,14040,14040,14040,0
|
|
20231107,154000,599245620,14040,14040,14040,14040,0
|
|
20231107,153900,599245620,14040,14040,14040,14040,766
|
|
20231107,153800,599245620,14040,14040,14040,14040,0
|
|
20231107,153700,599245620,14040,14040,14040,14040,0
|
|
20231107,153600,599245620,14040,14040,14040,14040,0
|
|
20231107,153500,599245620,14040,14040,14040,14040,0
|
|
20231107,153400,599245620,14040,14040,14040,14040,0
|
|
20231107,153300,599245620,14040,14040,14040,14040,0
|
|
20231107,153200,599245620,14040,14040,14040,14040,0
|
|
20231107,153100,599245620,14040,14040,14040,14040,0
|
|
20231107,153000,599245620,14040,14040,14040,14040,766
|
|
20231107,152900,588490980,13990,13990,13990,13990,0
|
|
20231107,152800,588490980,13990,13990,13990,13990,0
|
|
20231107,152700,588490980,13990,13990,13990,13990,0
|
|
20231107,152600,588490980,13990,13990,13990,13990,0
|
|
20231107,152500,588490980,13990,13990,13990,13990,0
|
|
20231107,152400,588490980,13990,13990,13990,13990,0
|
|
20231107,152300,588490980,13990,13990,13990,13990,0
|
|
20231107,152200,588490980,13990,13990,13990,13990,0
|
|
20231107,152100,588490980,13990,13990,13990,13990,0
|
|
20231107,152000,588490980,13990,13990,13990,13990,0
|
|
20231107,151900,588490980,13990,14040,14040,13990,21
|
|
20231107,151800,588197140,14040,14040,14040,14040,1
|
|
20231107,151700,588183100,13990,13990,13990,13990,0
|
|
20231107,151600,588183100,13990,13990,13990,13990,1
|
|
20231107,151500,588169110,14040,14040,14040,14040,0
|
|
20231107,151400,588169110,14040,14040,14040,14040,0
|
|
20231107,151300,588169110,14040,14040,14040,14040,6
|
|
20231107,151200,588084870,14040,14040,14040,14040,4
|
|
20231107,151100,588028710,14050,14050,14050,14050,0
|
|
20231107,151000,588028710,14050,14050,14050,14050,0
|
|
20231107,150900,588028710,14050,14040,14050,14040,7
|
|
20231107,150800,587930420,14040,14040,14040,14040,0
|
|
20231107,150700,587930420,14040,14040,14040,14040,0
|
|
20231107,150600,587930420,14040,13980,14040,13980,51
|
|
20231107,150500,587217380,14040,14020,14040,13980,61
|
|
20231107,150400,586362170,14020,14020,14020,14020,0
|
|
20231107,150300,586362170,14020,14000,14020,13960,829
|
|
20231107,150200,574765410,13970,13970,13970,13970,0
|
|
20231107,150100,574765410,13970,13970,13970,13970,0
|
|
20231107,150000,574765410,13970,13970,13970,13970,0
|
|
20231107,145900,574765410,13970,13970,13970,13970,0
|
|
20231107,145800,574765410,13970,13970,13970,13970,0
|
|
20231107,145700,574765410,13970,13970,13970,13970,0
|
|
20231107,145600,574765410,13970,13970,13970,13970,3
|
|
20231107,145500,574723500,13960,13960,13960,13960,0
|
|
20231107,145400,574723500,13960,13970,13970,13960,300
|
|
20231107,145300,570535450,14030,14030,14030,14030,0
|
|
20231107,145200,570535450,14030,14030,14030,14030,1
|
|
20231107,145100,570521420,13960,14000,14000,13960,143
|
|
20231107,145000,568524220,14000,14010,14010,14000,10
|
|
20231107,144900,568384200,14010,14010,14010,14010,0
|
|
20231107,144800,568384200,14010,14010,14010,14010,0
|
|
20231107,144700,568384200,14010,14020,14030,14010,469
|
|
20231107,144600,561811120,14020,14020,14020,14020,1
|
|
20231107,144500,561797100,14070,14070,14070,14070,0
|
|
20231107,144400,561797100,14070,14070,14070,14070,2
|
|
20231107,144300,561768960,14060,14060,14060,14060,1
|
|
20231107,144200,561754900,14100,14100,14100,14100,0
|
|
20231107,144100,561754900,14100,14100,14100,14100,0
|
|
20231107,144000,561754900,14100,14100,14100,14100,50
|
|
20231107,143900,561049900,14110,14110,14120,14110,49
|
|
20231107,143800,560358160,14110,14050,14110,14050,846
|
|
20231107,143700,548455220,14040,13990,14040,13990,1137
|
|
20231107,143600,532535070,13990,13990,13990,13960,152
|
|
20231107,143500,530410190,13990,13980,13990,13980,202
|
|
20231107,143400,527586210,13980,13980,13980,13980,0
|
|
20231107,143300,527586210,13980,13980,13980,13980,0
|
|
20231107,143200,527586210,13980,13980,13980,13980,10
|
|
20231107,143100,527446410,13970,13970,13970,13970,495
|
|
20231107,143000,520531260,13960,13960,13960,13960,13
|
|
20231107,142900,520349780,13950,13950,13950,13950,8
|
|
20231107,142800,520238180,13950,13960,13960,13950,114
|
|
20231107,142700,518646940,13970,13970,13970,13970,58
|
|
20231107,142600,517836680,13970,13970,13970,13970,29
|
|
20231107,142500,517431550,13970,13970,13970,13970,1
|
|
20231107,142400,517417580,13960,13960,13960,13960,34
|
|
20231107,142300,516942940,13960,13970,13970,13960,151
|
|
20231107,142200,514834970,13970,13980,13980,13970,117
|
|
20231107,142100,513200470,13970,13970,13970,13970,0
|
|
20231107,142000,513200470,13970,13980,13980,13970,31
|
|
20231107,141900,512767190,13980,13980,13980,13980,0
|
|
20231107,141800,512767190,13980,13980,13980,13980,70
|
|
20231107,141700,511788590,14000,14000,14000,14000,14
|
|
20231107,141600,511592590,14010,14000,14010,14000,10
|
|
20231107,141500,511452530,14000,14000,14000,14000,15
|
|
20231107,141400,511242530,14000,14000,14000,14000,0
|
|
20231107,141300,511242530,14000,14000,14000,14000,313
|
|
20231107,141200,506860530,14000,14000,14000,14000,0
|
|
20231107,141100,506860530,14000,14000,14000,14000,70
|
|
20231107,141000,505880530,14000,14000,14000,14000,29
|
|
20231107,140900,505474530,13970,13970,13970,13970,0
|
|
20231107,140800,505474530,13970,13970,13970,13970,10
|
|
20231107,140700,505334830,13970,13970,13970,13970,0
|
|
20231107,140600,505334830,13970,13970,13970,13970,25
|
|
20231107,140500,504985580,13970,14000,14000,13970,388
|
|
20231107,140400,499554480,14000,14000,14000,14000,12
|
|
20231107,140300,499386480,14050,14050,14050,14050,0
|
|
20231107,140200,499386480,14050,14050,14050,14050,10
|
|
20231107,140100,499245980,14050,14050,14050,14050,0
|
|
20231107,140000,499245980,14050,14050,14050,14050,0
|
|
20231107,135900,499245980,14050,14050,14050,14050,1
|
|
20231107,135800,499231930,14050,14050,14050,14050,52
|
|
20231107,135700,498501330,14050,14050,14050,14050,0
|
|
20231107,135600,498501330,14050,14050,14050,14050,0
|
|
20231107,135500,498501330,14050,14050,14050,14050,1
|
|
20231107,135400,498487280,14000,14000,14000,14000,106
|
|
20231107,135300,497003280,14000,14000,14000,14000,9
|
|
20231107,135200,496877280,14000,14000,14000,14000,437
|
|
20231107,135100,490759280,14010,14010,14010,14010,55
|
|
20231107,135000,489988730,14050,14050,14050,14050,0
|
|
20231107,134900,489988730,14050,14050,14050,14050,0
|
|
20231107,134800,489988730,14050,14050,14050,14050,0
|
|
20231107,134700,489988730,14050,14050,14050,14050,0
|
|
20231107,134600,489988730,14050,14050,14050,14050,0
|
|
20231107,134500,489988730,14050,14050,14050,14050,2
|
|
20231107,134400,489960630,14010,14010,14010,14010,0
|
|
20231107,134300,489960630,14010,14010,14010,14010,50
|
|
20231107,134200,489260130,14050,14050,14050,14050,0
|
|
20231107,134100,489260130,14050,14050,14050,14050,0
|
|
20231107,134000,489260130,14050,14050,14050,14050,0
|
|
20231107,133900,489260130,14050,14050,14050,14050,1
|
|
20231107,133800,489246080,14010,14010,14010,14010,59
|
|
20231107,133700,488419490,14000,14000,14000,14000,0
|
|
20231107,133600,488419490,14000,14000,14000,14000,1
|
|
20231107,133500,488405490,14010,14010,14010,14010,27
|
|
20231107,133400,488027220,14010,14010,14010,14010,0
|
|
20231107,133300,488027220,14010,14010,14010,14010,0
|
|
20231107,133200,488027220,14010,14010,14010,14010,0
|
|
20231107,133100,488027220,14010,14010,14010,14010,0
|
|
20231107,133000,488027220,14010,14010,14010,14010,1
|
|
20231107,132900,488013210,13960,13960,13960,13960,0
|
|
20231107,132800,488013210,13960,13960,13960,13960,0
|
|
20231107,132700,488013210,13960,13960,13960,13960,0
|
|
20231107,132600,488013210,13960,13960,13960,13960,0
|
|
20231107,132500,488013210,13960,13960,13960,13960,200
|
|
20231107,132400,485221210,13960,13960,13960,13960,100
|
|
20231107,132300,483825210,13960,13960,13960,13960,20
|
|
20231107,132200,483546010,14010,14010,14010,14010,0
|
|
20231107,132100,483546010,14010,14010,14010,14010,0
|
|
20231107,132000,483546010,14010,14010,14010,14010,0
|
|
20231107,131900,483546010,14010,13960,14010,13960,31
|
|
20231107,131800,483113200,13960,13960,13960,13960,0
|
|
20231107,131700,483113200,13960,13960,13960,13960,0
|
|
20231107,131600,483113200,13960,13960,13960,13960,0
|
|
20231107,131500,483113200,13960,13960,13960,13960,19
|
|
20231107,131400,482847960,13970,13980,13980,13970,172
|
|
20231107,131300,480445070,13980,13980,13980,13980,0
|
|
20231107,131200,480445070,13980,13980,13980,13980,0
|
|
20231107,131100,480445070,13980,13980,13980,13980,0
|
|
20231107,131000,480445070,13980,13980,13980,13980,1
|
|
20231107,130900,480431090,13970,13970,13970,13970,0
|
|
20231107,130800,480431090,13970,13970,13970,13970,0
|
|
20231107,130700,480431090,13970,13970,13970,13970,43
|
|
20231107,130600,479830380,14000,14000,14000,14000,2
|
|
20231107,130500,479802380,14000,14000,14000,14000,0
|
|
20231107,130400,479802380,14000,14000,14000,14000,1
|
|
20231107,130300,479788380,14000,14000,14000,14000,0
|
|
20231107,130200,479788380,14000,14000,14000,14000,0
|
|
20231107,130100,479788380,14000,14000,14000,14000,0
|
|
20231107,130000,479788380,14000,14000,14000,14000,0
|
|
20231107,125900,479788380,14000,13990,14000,13990,214
|
|
20231107,125800,476794290,14000,14000,14000,14000,0
|
|
20231107,125700,476794290,14000,14000,14000,14000,1
|
|
20231107,125600,476780290,13980,13980,13980,13980,6
|
|
20231107,125500,476696410,13970,13970,13970,13970,109
|
|
20231107,125400,475173680,13970,13970,13970,13970,15
|
|
20231107,125300,474964130,13970,13970,13970,13970,70
|
|
20231107,125200,473986230,13970,13980,13980,13970,10
|
|
20231107,125100,473846470,13990,13990,13990,13990,23
|
|
20231107,125000,473524700,13990,13970,13990,13970,152
|
|
20231107,124900,471401240,13970,13970,13970,13970,15
|
|
20231107,124800,471191690,13970,13970,13970,13970,0
|
|
20231107,124700,471191690,13970,13960,13970,13960,56
|
|
20231107,124600,470409920,13960,13960,13960,13960,1
|
|
20231107,124500,470395960,13960,13960,13960,13960,0
|
|
20231107,124400,470395960,13960,13960,13960,13960,35
|
|
20231107,124300,469907360,13970,13970,13970,13970,1
|
|
20231107,124200,469893390,13970,13970,13970,13970,0
|
|
20231107,124100,469893390,13970,13990,13990,13970,25
|
|
20231107,124000,469543920,13990,13990,13990,13990,9
|
|
20231107,123900,469418010,14000,14000,14000,14000,0
|
|
20231107,123800,469418010,14000,14000,14000,14000,0
|
|
20231107,123700,469418010,14000,14000,14000,14000,0
|
|
20231107,123600,469418010,14000,14000,14000,14000,0
|
|
20231107,123500,469418010,14000,14000,14000,14000,1
|
|
20231107,123400,469404010,13950,14010,14010,13950,42
|
|
20231107,123300,468817960,13950,13990,13990,13950,7
|
|
20231107,123200,468720120,13980,13980,13980,13980,0
|
|
20231107,123100,468720120,13980,13980,13980,13980,3
|
|
20231107,123000,468678180,14000,14000,14000,14000,0
|
|
20231107,122900,468678180,14000,13970,14000,13970,2687
|
|
20231107,122800,431060260,13980,13970,13980,13970,44
|
|
20231107,122700,430445360,13950,13950,13950,13950,0
|
|
20231107,122600,430445360,13950,13950,13950,13950,1
|
|
20231107,122500,430431410,13940,13940,13940,13940,172
|
|
20231107,122400,428033730,13940,13940,13940,13940,141
|
|
20231107,122300,426068190,13940,13940,13940,13940,0
|
|
20231107,122200,426068190,13940,13940,13940,13940,7
|
|
20231107,122100,425970610,13940,13940,13940,13940,0
|
|
20231107,122000,425970610,13940,13940,13940,13940,0
|
|
20231107,121900,425970610,13940,13930,13940,13930,61
|
|
20231107,121800,425120320,13930,13930,13930,13930,46
|
|
20231107,121700,424479540,13910,13910,13910,13910,0
|
|
20231107,121600,424479540,13910,13910,13910,13910,0
|
|
20231107,121500,424479540,13910,13910,13910,13910,0
|
|
20231107,121400,424479540,13910,13920,13920,13910,534
|
|
20231107,121300,417048660,13920,13920,13920,13920,115
|
|
20231107,121200,415447860,13930,13930,13930,13930,68
|
|
20231107,121100,414500620,13920,13920,13920,13920,136
|
|
20231107,121000,412607500,13920,13920,13920,13920,841
|
|
20231107,120900,400900780,13930,13950,13950,13930,814
|
|
20231107,120800,389551520,13960,13970,13970,13960,710
|
|
20231107,120700,379637970,13980,13980,13980,13970,366
|
|
20231107,120600,374521750,13990,14000,14000,13990,35
|
|
20231107,120500,374032050,14000,14000,14000,14000,0
|
|
20231107,120400,374032050,14000,14000,14000,14000,789
|
|
20231107,120300,362986050,14010,14030,14030,14010,1423
|
|
20231107,120200,343045920,14030,14030,14030,14030,0
|
|
20231107,120100,343045920,14030,14030,14030,14030,49
|
|
20231107,120000,342358450,14020,14020,14020,14020,0
|
|
20231107,115900,342358450,14020,14020,14020,14020,0
|
|
20231107,115800,342358450,14020,14050,14050,14020,600
|
|
20231107,115700,333940180,14050,14060,14060,14050,1121
|
|
20231107,115600,318189830,14060,14070,14070,14060,507
|
|
20231107,115500,311058990,14110,14110,14110,14110,0
|
|
20231107,115400,311058990,14110,14110,14110,14110,0
|
|
20231107,115300,311058990,14110,14110,14110,14110,0
|
|
20231107,115200,311058990,14110,14080,14110,14070,47
|
|
20231107,115100,310397650,14070,14070,14070,14070,0
|
|
20231107,115000,310397650,14070,14070,14070,14070,0
|
|
20231107,114900,310397650,14070,14070,14070,14070,0
|
|
20231107,114800,310397650,14070,14070,14070,14070,0
|
|
20231107,114700,310397650,14070,14070,14070,14070,0
|
|
20231107,114600,310397650,14070,14070,14070,14070,1
|
|
20231107,114500,310383580,14070,14070,14070,14070,0
|
|
20231107,114400,310383580,14070,14070,14070,14070,0
|
|
20231107,114300,310383580,14070,14070,14070,14070,0
|
|
20231107,114200,310383580,14070,14070,14070,14070,0
|
|
20231107,114100,310383580,14070,14070,14070,14070,0
|
|
20231107,114000,310383580,14070,14070,14070,14070,0
|
|
20231107,113900,310383580,14070,14070,14070,14070,0
|
|
20231107,113800,310383580,14070,14070,14070,14070,52
|
|
20231107,113700,309651940,14070,14100,14100,14070,1564
|
|
20231107,113600,287640410,14110,14110,14110,14110,0
|
|
20231107,113500,287640410,14110,14110,14110,14110,0
|
|
20231107,113400,287640410,14110,14110,14110,14110,0
|
|
20231107,113300,287640410,14110,14110,14110,14110,100
|
|
20231107,113200,286229410,14130,14130,14130,14130,0
|
|
20231107,113100,286229410,14130,14130,14130,14130,0
|
|
20231107,113000,286229410,14130,14130,14130,14130,1
|
|
20231107,112900,286215280,14100,14100,14100,14100,0
|
|
20231107,112800,286215280,14100,14100,14100,14100,51
|
|
20231107,112700,285496180,14090,14090,14090,14090,0
|
|
20231107,112600,285496180,14090,14090,14090,14090,0
|
|
20231107,112500,285496180,14090,14090,14090,14090,30
|
|
20231107,112400,285073480,14100,14100,14100,14100,1
|
|
20231107,112300,285059380,14090,14090,14090,14090,0
|
|
20231107,112200,285059380,14090,14090,14090,14090,0
|
|
20231107,112100,285059380,14090,14090,14090,14090,61
|
|
20231107,112000,284199890,14090,14090,14090,14090,876
|
|
20231107,111900,271857050,14090,14090,14090,14090,1
|
|
20231107,111800,271842960,14100,14130,14130,14100,3
|
|
20231107,111700,271800630,14140,14190,14190,14140,2
|
|
20231107,111600,271772300,14150,14150,14150,14150,0
|
|
20231107,111500,271772300,14150,14150,14150,14150,0
|
|
20231107,111400,271772300,14150,14150,14150,14150,0
|
|
20231107,111300,271772300,14150,14150,14150,14150,0
|
|
20231107,111200,271772300,14150,14150,14150,14150,0
|
|
20231107,111100,271772300,14150,14150,14150,14150,0
|
|
20231107,111000,271772300,14150,14150,14150,14150,0
|
|
20231107,110900,271772300,14150,14150,14150,14150,0
|
|
20231107,110800,271772300,14150,14150,14150,14150,163
|
|
20231107,110700,269465850,14150,14150,14150,14150,0
|
|
20231107,110600,269465850,14150,14150,14150,14150,0
|
|
20231107,110500,269465850,14150,14150,14150,14150,280
|
|
20231107,110400,265503850,14190,14190,14190,14190,1
|
|
20231107,110300,265489660,14150,14150,14150,14150,24
|
|
20231107,110200,265150060,14190,14190,14190,14190,0
|
|
20231107,110100,265150060,14190,14190,14190,14190,0
|
|
20231107,110000,265150060,14190,14190,14190,14190,1
|
|
20231107,105900,265135870,14180,14170,14180,14170,5
|
|
20231107,105800,265064990,14150,14140,14150,14140,508
|
|
20231107,105700,257878730,14140,14130,14140,14130,21
|
|
20231107,105600,257581940,14080,14080,14080,14080,0
|
|
20231107,105500,257581940,14080,14110,14110,14080,300
|
|
20231107,105400,253356370,14090,14090,14090,14090,0
|
|
20231107,105300,253356370,14090,14090,14090,14090,0
|
|
20231107,105200,253356370,14090,14100,14100,14090,243
|
|
20231107,105100,249932330,14100,14100,14100,14100,3
|
|
20231107,105000,249890030,14090,14090,14090,14090,0
|
|
20231107,104900,249890030,14090,14100,14100,14090,5
|
|
20231107,104800,249819570,14100,14110,14110,14100,127
|
|
20231107,104700,248028820,14110,14110,14110,14110,45
|
|
20231107,104600,247393870,14100,14100,14100,14100,20
|
|
20231107,104500,247111870,14130,14130,14130,14130,61
|
|
20231107,104400,246249940,14130,14130,14130,14130,100
|
|
20231107,104300,244836940,14130,14130,14130,14130,10
|
|
20231107,104200,244695640,14100,14100,14100,14100,0
|
|
20231107,104100,244695640,14100,14100,14100,14100,0
|
|
20231107,104000,244695640,14100,14100,14100,14100,1
|
|
20231107,103900,244681540,14130,14130,14130,14130,0
|
|
20231107,103800,244681540,14130,14130,14130,14130,0
|
|
20231107,103700,244681540,14130,14100,14130,14100,78
|
|
20231107,103600,243579610,14130,14130,14130,14130,0
|
|
20231107,103500,243579610,14130,14130,14130,14130,1
|
|
20231107,103400,243565480,14130,14130,14130,14130,0
|
|
20231107,103300,243565480,14130,14130,14130,14130,10
|
|
20231107,103200,243424180,14130,14130,14130,14130,12
|
|
20231107,103100,243254620,14150,14130,14150,14130,1003
|
|
20231107,103000,229062910,14120,14120,14120,14120,0
|
|
20231107,102900,229062910,14120,14120,14120,14120,1
|
|
20231107,102800,229048790,14120,14120,14120,14120,7
|
|
20231107,102700,228949950,14110,14090,14110,14090,248
|
|
20231107,102600,225455350,14090,14120,14120,14090,15
|
|
20231107,102500,225243870,14120,14120,14120,14120,0
|
|
20231107,102400,225243870,14120,14120,14120,14120,1
|
|
20231107,102300,225229750,14090,14100,14100,14090,12
|
|
20231107,102200,225060600,14100,14110,14110,14100,10
|
|
20231107,102100,224919590,14090,14090,14090,14090,15
|
|
20231107,102000,224708240,14100,14100,14100,14100,61
|
|
20231107,101900,223848140,14080,14090,14090,14080,52
|
|
20231107,101800,223115940,14100,14100,14100,14100,14
|
|
20231107,101700,222918540,14100,14100,14100,14100,105
|
|
20231107,101600,221438040,14100,14100,14100,14100,1
|
|
20231107,101500,221423940,14100,14100,14100,14100,0
|
|
20231107,101400,221423940,14100,14100,14100,14100,0
|
|
20231107,101300,221423940,14100,14100,14100,14100,0
|
|
20231107,101200,221423940,14100,14110,14110,14100,102
|
|
20231107,101100,219985730,14120,14120,14120,14120,0
|
|
20231107,101000,219985730,14120,14120,14120,14120,0
|
|
20231107,100900,219985730,14120,14120,14120,14120,1
|
|
20231107,100800,219971610,14100,14100,14100,14100,0
|
|
20231107,100700,219971610,14100,14100,14100,14100,61
|
|
20231107,100600,219111510,14100,14100,14100,14100,349
|
|
20231107,100500,214190610,14100,14100,14100,14100,89
|
|
20231107,100400,212935710,14100,14110,14110,14100,394
|
|
20231107,100300,207380300,14180,14180,14180,14180,0
|
|
20231107,100200,207380300,14180,14180,14180,14180,0
|
|
20231107,100100,207380300,14180,14180,14180,14180,0
|
|
20231107,100000,207380300,14180,14180,14180,14180,0
|
|
20231107,095900,207380300,14180,14180,14180,14180,0
|
|
20231107,095800,207380300,14180,14100,14180,14100,256
|
|
20231107,095700,203770080,14100,14120,14120,14100,514
|
|
20231107,095600,196522540,14100,14100,14100,14100,63
|
|
20231107,095500,195634240,14100,14100,14100,14100,1
|
|
20231107,095400,195620140,14110,14110,14110,14110,0
|
|
20231107,095300,195620140,14110,14110,14110,14110,0
|
|
20231107,095200,195620140,14110,14110,14110,14110,1
|
|
20231107,095100,195606030,14090,14090,14090,14090,110
|
|
20231107,095000,194056130,14080,14070,14080,14070,209
|
|
20231107,094900,191114910,14060,14070,14070,14060,15
|
|
20231107,094800,190903960,14070,14080,14080,14070,831
|
|
20231107,094700,179210240,14080,14080,14080,14080,124
|
|
20231107,094600,177464320,14080,14100,14100,14080,116
|
|
20231107,094500,175830910,14080,14080,14080,14080,11
|
|
20231107,094400,175676030,14080,14080,14080,14080,10
|
|
20231107,094300,175535230,14080,14110,14110,14080,1045
|
|
20231107,094200,160809370,14120,14120,14120,14120,0
|
|
20231107,094100,160809370,14120,14120,14120,14120,41
|
|
20231107,094000,160230450,14120,14120,14120,14120,6
|
|
20231107,093900,160145730,14120,14120,14120,14120,2
|
|
20231107,093800,160117490,14120,14110,14120,14110,45
|
|
20231107,093700,159482490,14100,14100,14100,14100,50
|
|
20231107,093600,158777490,14100,14100,14100,14100,50
|
|
20231107,093500,158072490,14100,14100,14100,14100,472
|
|
20231107,093400,151417290,14130,14130,14130,14130,2
|
|
20231107,093300,151389030,14140,14140,14140,14140,0
|
|
20231107,093200,151389030,14140,14140,14140,14140,1
|
|
20231107,093100,151374890,14140,14140,14140,14140,1
|
|
20231107,093000,151360750,14150,14150,14150,14150,0
|
|
20231107,092900,151360750,14150,14110,14150,14100,160
|
|
20231107,092800,149104240,14100,14090,14100,14090,198
|
|
20231107,092700,146314190,14090,14090,14090,14090,91
|
|
20231107,092600,145032000,14090,14100,14120,14090,415
|
|
20231107,092500,139182950,14120,14120,14120,14120,37
|
|
20231107,092400,138660510,14130,14120,14130,14120,30
|
|
20231107,092300,138236900,14130,14140,14140,14100,298
|
|
20231107,092200,134031710,14140,14140,14140,14140,0
|
|
20231107,092100,134031710,14140,14120,14140,14110,131
|
|
20231107,092000,132182130,14110,14130,14130,14110,72
|
|
20231107,091900,131165570,14090,14100,14100,14090,293
|
|
20231107,091800,127035000,14140,14140,14140,14140,1
|
|
20231107,091700,127020860,14100,14130,14130,14100,608
|
|
20231107,091600,118440430,14130,14120,14130,14120,582
|
|
20231107,091500,110222320,14120,14090,14120,14090,80
|
|
20231107,091400,109093420,14120,14110,14130,14090,364
|
|
20231107,091300,103959230,14110,14110,14120,14100,393
|
|
20231107,091200,98417080,14120,14120,14130,14120,23
|
|
20231107,091100,98092280,14120,14120,14130,14120,49
|
|
20231107,091000,97400380,14120,14160,14180,14100,1706
|
|
20231107,090900,73301310,14160,14190,14190,14160,367
|
|
20231107,090800,68097880,14190,14190,14210,14190,31
|
|
20231107,090700,67657690,14200,14200,14200,14190,382
|
|
20231107,090600,62233690,14230,14230,14230,14230,1
|
|
20231107,090500,62219460,14280,14200,14280,14200,355
|
|
20231107,090400,57178300,14160,14160,14160,14150,468
|
|
20231107,090300,50551720,14160,14160,14160,14160,517
|
|
20231107,090200,43231000,14200,14280,14280,14190,1711
|
|
20231107,090100,18931320,14300,14470,14470,14300,798
|
|
20231107,090000,7493300,14490,14500,14500,14490,517
|