618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191500,187593290,13280,13280,13280,13280,92
|
|
20231106,191400,187593290,13280,13280,13280,13280,0
|
|
20231106,191300,187593290,13280,13280,13280,13280,0
|
|
20231106,191200,187593290,13280,13280,13280,13280,0
|
|
20231106,191100,187593290,13280,13280,13280,13280,0
|
|
20231106,191000,187593290,13280,13280,13280,13280,0
|
|
20231106,190900,187593290,13280,13280,13280,13280,0
|
|
20231106,190800,187593290,13280,13280,13280,13280,0
|
|
20231106,190700,187593290,13280,13280,13280,13280,0
|
|
20231106,190600,187593290,13280,13280,13280,13280,0
|
|
20231106,190500,187593290,13280,13280,13280,13280,0
|
|
20231106,190400,187593290,13280,13280,13280,13280,0
|
|
20231106,190300,187593290,13280,13280,13280,13280,0
|
|
20231106,190200,187593290,13280,13280,13280,13280,0
|
|
20231106,190100,187593290,13280,13280,13280,13280,0
|
|
20231106,190000,187593290,13280,13280,13280,13280,0
|
|
20231106,185900,187593290,13280,13280,13280,13280,0
|
|
20231106,185800,187593290,13280,13280,13280,13280,0
|
|
20231106,185700,187593290,13280,13280,13280,13280,0
|
|
20231106,185600,187593290,13280,13280,13280,13280,0
|
|
20231106,185500,187593290,13280,13280,13280,13280,0
|
|
20231106,185400,187593290,13280,13280,13280,13280,0
|
|
20231106,185300,187593290,13280,13280,13280,13280,0
|
|
20231106,185200,187593290,13280,13280,13280,13280,0
|
|
20231106,185100,187593290,13280,13280,13280,13280,0
|
|
20231106,185000,187593290,13280,13280,13280,13280,0
|
|
20231106,184900,187593290,13280,13280,13280,13280,0
|
|
20231106,184800,187593290,13280,13280,13280,13280,0
|
|
20231106,184700,187593290,13280,13280,13280,13280,0
|
|
20231106,184600,187593290,13280,13280,13280,13280,0
|
|
20231106,184500,187593290,13280,13280,13280,13280,92
|
|
20231106,184400,187593290,13280,13280,13280,13280,0
|
|
20231106,184300,187593290,13280,13280,13280,13280,0
|
|
20231106,184200,187593290,13280,13280,13280,13280,0
|
|
20231106,184100,187593290,13280,13280,13280,13280,0
|
|
20231106,184000,187593290,13280,13280,13280,13280,0
|
|
20231106,183900,187593290,13280,13280,13280,13280,0
|
|
20231106,183800,187593290,13280,13280,13280,13280,0
|
|
20231106,183700,187593290,13280,13280,13280,13280,0
|
|
20231106,183600,187593290,13280,13280,13280,13280,0
|
|
20231106,183500,187593290,13280,13280,13280,13280,0
|
|
20231106,183400,187593290,13280,13280,13280,13280,0
|
|
20231106,183300,187593290,13280,13280,13280,13280,0
|
|
20231106,183200,187593290,13280,13280,13280,13280,0
|
|
20231106,183100,187593290,13280,13280,13280,13280,0
|
|
20231106,183000,187593290,13280,13280,13280,13280,0
|
|
20231106,182900,187593290,13280,13280,13280,13280,0
|
|
20231106,182800,187593290,13280,13280,13280,13280,0
|
|
20231106,182700,187593290,13280,13280,13280,13280,0
|
|
20231106,182600,187593290,13280,13280,13280,13280,0
|
|
20231106,182500,187593290,13280,13280,13280,13280,0
|
|
20231106,182400,187593290,13280,13280,13280,13280,0
|
|
20231106,182300,187593290,13280,13280,13280,13280,0
|
|
20231106,182200,187593290,13280,13280,13280,13280,0
|
|
20231106,182100,187593290,13280,13280,13280,13280,0
|
|
20231106,182000,187593290,13280,13280,13280,13280,0
|
|
20231106,181900,187593290,13280,13280,13280,13280,0
|
|
20231106,181800,187593290,13280,13280,13280,13280,0
|
|
20231106,181700,187593290,13280,13280,13280,13280,0
|
|
20231106,181600,187593290,13280,13280,13280,13280,0
|
|
20231106,181500,187593290,13280,13280,13280,13280,92
|
|
20231106,181400,187593290,13280,13280,13280,13280,0
|
|
20231106,181300,187593290,13280,13280,13280,13280,0
|
|
20231106,181200,187593290,13280,13280,13280,13280,0
|
|
20231106,181100,187593290,13280,13280,13280,13280,0
|
|
20231106,181000,187593290,13280,13280,13280,13280,0
|
|
20231106,180900,187593290,13280,13280,13280,13280,0
|
|
20231106,180800,187593290,13280,13280,13280,13280,0
|
|
20231106,180700,187593290,13280,13280,13280,13280,0
|
|
20231106,180600,187593290,13280,13280,13280,13280,0
|
|
20231106,180500,187593290,13280,13280,13280,13280,0
|
|
20231106,180400,187593290,13280,13280,13280,13280,0
|
|
20231106,180300,187593290,13280,13280,13280,13280,0
|
|
20231106,180200,187593290,13280,13280,13280,13280,0
|
|
20231106,180100,187593290,13280,13280,13280,13280,0
|
|
20231106,180000,187593290,13280,13280,13280,13280,0
|
|
20231106,175900,187593290,13280,13280,13280,13280,0
|
|
20231106,175800,187593290,13280,13280,13280,13280,0
|
|
20231106,175700,187593290,13280,13280,13280,13280,0
|
|
20231106,175600,187593290,13280,13280,13280,13280,0
|
|
20231106,175500,187593290,13280,13280,13280,13280,0
|
|
20231106,175400,187593290,13280,13280,13280,13280,0
|
|
20231106,175300,187593290,13280,13280,13280,13280,0
|
|
20231106,175200,187593290,13280,13280,13280,13280,0
|
|
20231106,175100,187593290,13280,13280,13280,13280,0
|
|
20231106,175000,187593290,13280,13280,13280,13280,0
|
|
20231106,174900,187593290,13280,13280,13280,13280,0
|
|
20231106,174800,187593290,13280,13280,13280,13280,0
|
|
20231106,174700,187593290,13280,13280,13280,13280,0
|
|
20231106,174600,187593290,13280,13280,13280,13280,0
|
|
20231106,174500,187593290,13280,13280,13280,13280,92
|
|
20231106,174400,187593290,13280,13280,13280,13280,0
|
|
20231106,174300,187593290,13280,13280,13280,13280,0
|
|
20231106,174200,187593290,13280,13280,13280,13280,0
|
|
20231106,174100,187593290,13280,13280,13280,13280,0
|
|
20231106,174000,187593290,13280,13280,13280,13280,0
|
|
20231106,173900,187593290,13280,13280,13280,13280,0
|
|
20231106,173800,187593290,13280,13280,13280,13280,0
|
|
20231106,173700,187593290,13280,13280,13280,13280,0
|
|
20231106,173600,187593290,13280,13280,13280,13280,0
|
|
20231106,173500,187593290,13280,13280,13280,13280,0
|
|
20231106,173400,187593290,13280,13280,13280,13280,0
|
|
20231106,173300,187593290,13280,13280,13280,13280,0
|
|
20231106,173200,187593290,13280,13280,13280,13280,0
|
|
20231106,173100,187593290,13280,13280,13280,13280,0
|
|
20231106,173000,187593290,13280,13280,13280,13280,0
|
|
20231106,172900,187593290,13280,13280,13280,13280,0
|
|
20231106,172800,187593290,13280,13280,13280,13280,0
|
|
20231106,172700,187593290,13280,13280,13280,13280,0
|
|
20231106,172600,187593290,13280,13280,13280,13280,0
|
|
20231106,172500,187593290,13280,13280,13280,13280,0
|
|
20231106,172400,187593290,13280,13280,13280,13280,0
|
|
20231106,172300,187593290,13280,13280,13280,13280,0
|
|
20231106,172200,187593290,13280,13280,13280,13280,0
|
|
20231106,172100,187593290,13280,13280,13280,13280,0
|
|
20231106,172000,187593290,13280,13280,13280,13280,0
|
|
20231106,171900,187593290,13280,13280,13280,13280,0
|
|
20231106,171800,187593290,13280,13280,13280,13280,0
|
|
20231106,171700,187593290,13280,13280,13280,13280,0
|
|
20231106,171600,187593290,13280,13280,13280,13280,0
|
|
20231106,171500,187593290,13280,13280,13280,13280,92
|
|
20231106,171400,187593290,13280,13280,13280,13280,0
|
|
20231106,171300,187593290,13280,13280,13280,13280,0
|
|
20231106,171200,187593290,13280,13280,13280,13280,0
|
|
20231106,171100,187593290,13280,13280,13280,13280,0
|
|
20231106,171000,187593290,13280,13280,13280,13280,0
|
|
20231106,170900,187593290,13280,13280,13280,13280,0
|
|
20231106,170800,187593290,13280,13280,13280,13280,0
|
|
20231106,170700,187593290,13280,13280,13280,13280,0
|
|
20231106,170600,187593290,13280,13280,13280,13280,0
|
|
20231106,170500,187593290,13280,13280,13280,13280,0
|
|
20231106,170400,187593290,13280,13280,13280,13280,0
|
|
20231106,170300,187593290,13280,13280,13280,13280,0
|
|
20231106,170200,187593290,13280,13280,13280,13280,0
|
|
20231106,170100,187593290,13280,13280,13280,13280,0
|
|
20231106,170000,187593290,13280,13280,13280,13280,0
|
|
20231106,165900,187593290,13280,13280,13280,13280,0
|
|
20231106,165800,187593290,13280,13280,13280,13280,0
|
|
20231106,165700,187593290,13280,13280,13280,13280,0
|
|
20231106,165600,187593290,13280,13280,13280,13280,0
|
|
20231106,165500,187593290,13280,13280,13280,13280,0
|
|
20231106,165400,187593290,13280,13280,13280,13280,0
|
|
20231106,165300,187593290,13280,13280,13280,13280,0
|
|
20231106,165200,187593290,13280,13280,13280,13280,0
|
|
20231106,165100,187593290,13280,13280,13280,13280,0
|
|
20231106,165000,187593290,13280,13280,13280,13280,0
|
|
20231106,164900,187593290,13280,13280,13280,13280,0
|
|
20231106,164800,187593290,13280,13280,13280,13280,0
|
|
20231106,164700,187593290,13280,13280,13280,13280,0
|
|
20231106,164600,187593290,13280,13280,13280,13280,0
|
|
20231106,164500,187593290,13280,13280,13280,13280,92
|
|
20231106,164400,187593290,13280,13280,13280,13280,0
|
|
20231106,164300,187593290,13280,13280,13280,13280,0
|
|
20231106,164200,187593290,13280,13280,13280,13280,0
|
|
20231106,164100,187593290,13280,13280,13280,13280,0
|
|
20231106,164000,187593290,13280,13280,13280,13280,0
|
|
20231106,163900,187593290,13280,13280,13280,13280,0
|
|
20231106,163800,187593290,13280,13280,13280,13280,0
|
|
20231106,163700,187593290,13280,13280,13280,13280,0
|
|
20231106,163600,187593290,13280,13280,13280,13280,0
|
|
20231106,163500,187593290,13280,13280,13280,13280,0
|
|
20231106,163400,187593290,13280,13280,13280,13280,0
|
|
20231106,163300,187593290,13280,13280,13280,13280,0
|
|
20231106,163200,187593290,13280,13280,13280,13280,0
|
|
20231106,163100,187593290,13280,13280,13280,13280,0
|
|
20231106,163000,187593290,13280,13280,13280,13280,0
|
|
20231106,162900,187593290,13280,13280,13280,13280,0
|
|
20231106,162800,187593290,13280,13280,13280,13280,0
|
|
20231106,162700,187593290,13280,13280,13280,13280,0
|
|
20231106,162600,187593290,13280,13280,13280,13280,0
|
|
20231106,162500,187593290,13280,13280,13280,13280,0
|
|
20231106,162400,187593290,13280,13280,13280,13280,0
|
|
20231106,162300,187593290,13280,13280,13280,13280,0
|
|
20231106,162200,187593290,13280,13280,13280,13280,0
|
|
20231106,162100,187593290,13280,13280,13280,13280,0
|
|
20231106,162000,187593290,13280,13280,13280,13280,0
|
|
20231106,161900,187593290,13280,13280,13280,13280,0
|
|
20231106,161800,187593290,13280,13280,13280,13280,0
|
|
20231106,161700,187593290,13280,13280,13280,13280,0
|
|
20231106,161600,187593290,13280,13280,13280,13280,0
|
|
20231106,161500,187593290,13280,13280,13280,13280,92
|
|
20231106,161400,187593290,13280,13280,13280,13280,0
|
|
20231106,161300,187593290,13280,13280,13280,13280,0
|
|
20231106,161200,187593290,13280,13280,13280,13280,0
|
|
20231106,161100,187593290,13280,13280,13280,13280,0
|
|
20231106,161000,187593290,13280,13280,13280,13280,0
|
|
20231106,160900,187593290,13280,13280,13280,13280,0
|
|
20231106,160800,187593290,13280,13280,13280,13280,0
|
|
20231106,160700,187593290,13280,13280,13280,13280,0
|
|
20231106,160600,187593290,13280,13280,13280,13280,0
|
|
20231106,160500,187593290,13280,13280,13280,13280,0
|
|
20231106,160400,187593290,13280,13280,13280,13280,0
|
|
20231106,160300,187593290,13280,13280,13280,13280,0
|
|
20231106,160200,187593290,13280,13280,13280,13280,0
|
|
20231106,160100,187593290,13280,13280,13280,13280,0
|
|
20231106,160000,187593290,13280,13280,13280,13280,0
|
|
20231106,155900,187593290,13280,13280,13280,13280,0
|
|
20231106,155800,187593290,13280,13280,13280,13280,0
|
|
20231106,155700,187593290,13280,13280,13280,13280,0
|
|
20231106,155600,187593290,13280,13280,13280,13280,0
|
|
20231106,155500,187593290,13280,13280,13280,13280,0
|
|
20231106,155400,187593290,13280,13280,13280,13280,0
|
|
20231106,155300,187593290,13280,13280,13280,13280,0
|
|
20231106,155200,187593290,13280,13280,13280,13280,0
|
|
20231106,155100,187593290,13280,13280,13280,13280,0
|
|
20231106,155000,187593290,13280,13280,13280,13280,0
|
|
20231106,154900,187593290,13280,13280,13280,13280,0
|
|
20231106,154800,187593290,13280,13280,13280,13280,0
|
|
20231106,154700,187593290,13280,13280,13280,13280,0
|
|
20231106,154600,187593290,13280,13280,13280,13280,0
|
|
20231106,154500,187593290,13280,13280,13280,13280,92
|
|
20231106,154400,187593290,13280,13280,13280,13280,0
|
|
20231106,154300,187593290,13280,13280,13280,13280,0
|
|
20231106,154200,187593290,13280,13280,13280,13280,0
|
|
20231106,154100,187593290,13280,13280,13280,13280,0
|
|
20231106,154000,187593290,13280,13280,13280,13280,0
|
|
20231106,153900,187593290,13280,13280,13280,13280,0
|
|
20231106,153800,187593290,13280,13280,13280,13280,0
|
|
20231106,153700,187593290,13280,13280,13280,13280,0
|
|
20231106,153600,187593290,13280,13280,13280,13280,0
|
|
20231106,153500,187593290,13280,13280,13280,13280,0
|
|
20231106,153400,187593290,13280,13280,13280,13280,0
|
|
20231106,153300,187593290,13280,13280,13280,13280,0
|
|
20231106,153200,187593290,13280,13280,13280,13280,0
|
|
20231106,153100,187593290,13280,13280,13280,13280,0
|
|
20231106,153000,187593290,13280,13280,13280,13280,92
|
|
20231106,152900,186371530,13290,13290,13290,13290,0
|
|
20231106,152800,186371530,13290,13290,13290,13290,0
|
|
20231106,152700,186371530,13290,13290,13290,13290,0
|
|
20231106,152600,186371530,13290,13290,13290,13290,0
|
|
20231106,152500,186371530,13290,13290,13290,13290,0
|
|
20231106,152400,186371530,13290,13290,13290,13290,0
|
|
20231106,152300,186371530,13290,13290,13290,13290,0
|
|
20231106,152200,186371530,13290,13290,13290,13290,0
|
|
20231106,152100,186371530,13290,13290,13290,13290,0
|
|
20231106,152000,186371530,13290,13290,13290,13290,0
|
|
20231106,151900,186371530,13290,13290,13290,13290,0
|
|
20231106,151800,186371530,13290,13290,13290,13290,0
|
|
20231106,151700,186371530,13290,13290,13290,13290,0
|
|
20231106,151600,186371530,13290,13290,13290,13290,0
|
|
20231106,151500,186371530,13290,13290,13290,13290,0
|
|
20231106,151400,186371530,13290,13220,13290,13220,5
|
|
20231106,151300,186305360,13200,13200,13200,13200,2
|
|
20231106,151200,186278960,13200,13200,13200,13200,0
|
|
20231106,151100,186278960,13200,13200,13200,13200,1
|
|
20231106,151000,186265760,13200,13200,13200,13200,31
|
|
20231106,150900,185856560,13200,13200,13200,13200,20
|
|
20231106,150800,185592560,13210,13200,13210,13200,124
|
|
20231106,150700,183954540,13200,13200,13200,13200,0
|
|
20231106,150600,183954540,13200,13200,13200,13200,0
|
|
20231106,150500,183954540,13200,13200,13200,13200,0
|
|
20231106,150400,183954540,13200,13200,13200,13200,4
|
|
20231106,150300,183901740,13200,13200,13200,13200,3
|
|
20231106,150200,183862140,13200,13200,13200,13200,0
|
|
20231106,150100,183862140,13200,13200,13200,13200,20
|
|
20231106,150000,183598140,13200,13200,13200,13200,2
|
|
20231106,145900,183571740,13200,13200,13200,13200,0
|
|
20231106,145800,183571740,13200,13200,13200,13200,0
|
|
20231106,145700,183571740,13200,13200,13200,13200,2
|
|
20231106,145600,183545340,13220,13220,13220,13220,0
|
|
20231106,145500,183545340,13220,13220,13220,13220,0
|
|
20231106,145400,183545340,13220,13220,13220,13220,0
|
|
20231106,145300,183545340,13220,13220,13220,13220,0
|
|
20231106,145200,183545340,13220,13220,13220,13220,0
|
|
20231106,145100,183545340,13220,13220,13220,13220,0
|
|
20231106,145000,183545340,13220,13220,13220,13220,0
|
|
20231106,144900,183545340,13220,13220,13220,13220,0
|
|
20231106,144800,183545340,13220,13220,13220,13220,0
|
|
20231106,144700,183545340,13220,13220,13220,13220,280
|
|
20231106,144600,179843740,13220,13220,13220,13220,106
|
|
20231106,144500,178442420,13220,13210,13360,13210,201
|
|
20231106,144400,175776450,13210,13210,13210,13210,2
|
|
20231106,144300,175750030,13220,13220,13220,13220,10
|
|
20231106,144200,175617830,13220,13220,13220,13220,10
|
|
20231106,144100,175485630,13220,13220,13220,13220,50
|
|
20231106,144000,174824630,13220,13220,13220,13220,0
|
|
20231106,143900,174824630,13220,13220,13220,13220,1
|
|
20231106,143800,174811410,13220,13220,13220,13220,0
|
|
20231106,143700,174811410,13220,13220,13220,13220,0
|
|
20231106,143600,174811410,13220,13220,13220,13220,0
|
|
20231106,143500,174811410,13220,13220,13220,13220,0
|
|
20231106,143400,174811410,13220,13220,13220,13220,0
|
|
20231106,143300,174811410,13220,13220,13220,13220,0
|
|
20231106,143200,174811410,13220,13220,13220,13220,10
|
|
20231106,143100,174679210,13220,13220,13220,13220,1
|
|
20231106,143000,174665990,13220,13220,13220,13220,2
|
|
20231106,142900,174639550,13220,13220,13220,13220,0
|
|
20231106,142800,174639550,13220,13220,13220,13220,0
|
|
20231106,142700,174639550,13220,13300,13300,13220,658
|
|
20231106,142600,165888470,13300,13290,13300,13290,10
|
|
20231106,142500,165755530,13300,13300,13300,13300,0
|
|
20231106,142400,165755530,13300,13300,13300,13300,0
|
|
20231106,142300,165755530,13300,13220,13300,13210,124
|
|
20231106,142200,164117230,13300,13300,13300,13300,0
|
|
20231106,142100,164117230,13300,13280,13300,13280,20
|
|
20231106,142000,163851480,13200,13200,13200,13200,0
|
|
20231106,141900,163851480,13200,13200,13200,13200,0
|
|
20231106,141800,163851480,13200,13200,13200,13200,50
|
|
20231106,141700,163191480,13200,13200,13200,13200,0
|
|
20231106,141600,163191480,13200,13200,13200,13200,1
|
|
20231106,141500,163178280,13300,13200,13300,13200,271
|
|
20231106,141400,159587050,13200,13200,13200,13200,1
|
|
20231106,141300,159573850,13270,13270,13270,13270,26
|
|
20231106,141200,159228830,13270,13210,13270,13210,7
|
|
20231106,141100,159136100,13190,13190,13190,13190,50
|
|
20231106,141000,158476600,13190,13190,13190,13190,100
|
|
20231106,140900,157157600,13190,13190,13190,13190,9
|
|
20231106,140800,157038890,13190,13190,13190,13190,0
|
|
20231106,140700,157038890,13190,13190,13190,13190,2
|
|
20231106,140600,157012510,13190,13190,13190,13190,6
|
|
20231106,140500,156933370,13200,13200,13200,13200,10
|
|
20231106,140400,156801370,13220,13220,13220,13210,116
|
|
20231106,140300,155267960,13220,13270,13270,13220,103
|
|
20231106,140200,153901300,13270,13270,13270,13270,1
|
|
20231106,140100,153888030,13210,13210,13210,13210,0
|
|
20231106,140000,153888030,13210,13210,13210,13210,0
|
|
20231106,135900,153888030,13210,13210,13210,13210,0
|
|
20231106,135800,153888030,13210,13210,13210,13210,0
|
|
20231106,135700,153888030,13210,13210,13210,13210,0
|
|
20231106,135600,153888030,13210,13210,13210,13210,4
|
|
20231106,135500,153835190,13260,13260,13260,13260,12
|
|
20231106,135400,153676070,13260,13150,13260,13150,200
|
|
20231106,135300,151037160,13190,13190,13190,13190,0
|
|
20231106,135200,151037160,13190,13190,13190,13190,0
|
|
20231106,135100,151037160,13190,13180,13190,13180,4
|
|
20231106,135000,150984430,13250,13150,13250,13150,20
|
|
20231106,134900,150720430,13250,13080,13250,13080,251
|
|
20231106,134800,147428680,13080,13080,13080,13080,2
|
|
20231106,134700,147402520,13080,13070,13080,13070,211
|
|
20231106,134600,144643640,13070,13070,13070,13070,2
|
|
20231106,134500,144617500,13070,13070,13070,13070,2
|
|
20231106,134400,144591360,13060,13060,13060,13060,45
|
|
20231106,134300,144003660,13050,13050,13050,13050,20
|
|
20231106,134200,143742660,13050,13050,13050,13050,15
|
|
20231106,134100,143546910,13050,13050,13050,13050,4
|
|
20231106,134000,143494710,13050,13050,13050,13050,0
|
|
20231106,133900,143494710,13050,13050,13050,13050,1
|
|
20231106,133800,143481660,13050,13050,13050,13050,4
|
|
20231106,133700,143429460,13050,13050,13050,13050,3
|
|
20231106,133600,143390310,13050,13050,13050,13050,3
|
|
20231106,133500,143351160,13040,13040,13040,13040,54
|
|
20231106,133400,142647000,13040,13040,13040,13040,3
|
|
20231106,133300,142607880,13040,13040,13040,13040,5
|
|
20231106,133200,142542680,13040,13030,13040,13030,51
|
|
20231106,133100,141878120,13030,13030,13030,13030,3
|
|
20231106,133000,141839030,13030,13030,13030,13030,3
|
|
20231106,132900,141799940,13030,13030,13030,13030,3
|
|
20231106,132800,141760850,13030,13030,13030,13030,103
|
|
20231106,132700,140418760,13030,13030,13030,13030,0
|
|
20231106,132600,140418760,13030,13030,13030,13030,3
|
|
20231106,132500,140379670,13030,13030,13030,13030,0
|
|
20231106,132400,140379670,13030,13030,13030,13030,0
|
|
20231106,132300,140379670,13030,13030,13030,13030,13
|
|
20231106,132200,140210280,13030,13030,13030,13030,0
|
|
20231106,132100,140210280,13030,13030,13030,13030,0
|
|
20231106,132000,140210280,13030,13030,13030,13030,23
|
|
20231106,131900,139910590,13030,13030,13030,13030,0
|
|
20231106,131800,139910590,13030,13030,13030,13030,0
|
|
20231106,131700,139910590,13030,13030,13030,13030,0
|
|
20231106,131600,139910590,13030,13030,13030,13030,0
|
|
20231106,131500,139910590,13030,13030,13030,13030,0
|
|
20231106,131400,139910590,13030,13030,13030,13030,1
|
|
20231106,131300,139897560,13030,13030,13030,13030,0
|
|
20231106,131200,139897560,13030,13030,13030,13030,54
|
|
20231106,131100,139193940,13010,13020,13020,13010,402
|
|
20231106,131000,133963860,13020,13030,13030,13020,21
|
|
20231106,130900,133690430,13030,13030,13030,13030,0
|
|
20231106,130800,133690430,13030,13030,13030,13030,0
|
|
20231106,130700,133690430,13030,13030,13030,13030,2
|
|
20231106,130600,133664370,13010,13020,13030,13010,209
|
|
20231106,130500,130944810,13040,13040,13040,13040,0
|
|
20231106,130400,130944810,13040,13040,13040,13040,0
|
|
20231106,130300,130944810,13040,13040,13040,13040,0
|
|
20231106,130200,130944810,13040,13040,13040,13040,0
|
|
20231106,130100,130944810,13040,13040,13040,13040,0
|
|
20231106,130000,130944810,13040,13040,13040,13040,0
|
|
20231106,125900,130944810,13040,13040,13040,13040,0
|
|
20231106,125800,130944810,13040,13040,13040,13040,25
|
|
20231106,125700,130618810,13040,13040,13040,13040,20
|
|
20231106,125600,130358010,13040,13040,13040,13040,0
|
|
20231106,125500,130358010,13040,13040,13040,13040,0
|
|
20231106,125400,130358010,13040,13040,13040,13040,0
|
|
20231106,125300,130358010,13040,13040,13040,13040,0
|
|
20231106,125200,130358010,13040,13040,13040,13040,50
|
|
20231106,125100,129706010,13040,13040,13040,13040,0
|
|
20231106,125000,129706010,13040,13040,13040,13040,0
|
|
20231106,124900,129706010,13040,13040,13040,13040,20
|
|
20231106,124800,129445210,13040,13040,13040,13040,0
|
|
20231106,124700,129445210,13040,13040,13040,13040,1
|
|
20231106,124600,129432170,13040,13040,13040,13040,0
|
|
20231106,124500,129432170,13040,13040,13040,13040,0
|
|
20231106,124400,129432170,13040,13040,13040,13040,10
|
|
20231106,124300,129301770,13040,13040,13040,13040,30
|
|
20231106,124200,128910570,13040,13040,13040,13040,0
|
|
20231106,124100,128910570,13040,13040,13040,13040,30
|
|
20231106,124000,128519370,13040,13040,13040,13040,10
|
|
20231106,123900,128388970,13040,13040,13040,13040,0
|
|
20231106,123800,128388970,13040,13040,13040,13040,143
|
|
20231106,123700,126524250,13040,13040,13040,13040,20
|
|
20231106,123600,126263450,13040,13040,13040,13040,0
|
|
20231106,123500,126263450,13040,13040,13040,13040,8
|
|
20231106,123400,126159130,13040,13040,13040,13040,5
|
|
20231106,123300,126093930,13020,13020,13020,13020,1
|
|
20231106,123200,126080910,13030,13030,13030,13030,0
|
|
20231106,123100,126080910,13030,13030,13030,13030,0
|
|
20231106,123000,126080910,13030,13030,13030,13030,383
|
|
20231106,122900,121090420,13030,13020,13030,13020,9
|
|
20231106,122800,120973230,13030,13030,13030,13030,0
|
|
20231106,122700,120973230,13030,13030,13030,13030,0
|
|
20231106,122600,120973230,13030,13030,13030,13030,0
|
|
20231106,122500,120973230,13030,13030,13030,13030,11
|
|
20231106,122400,120829900,13030,13030,13030,13030,0
|
|
20231106,122300,120829900,13030,13030,13030,13030,0
|
|
20231106,122200,120829900,13030,13030,13030,13030,0
|
|
20231106,122100,120829900,13030,13030,13030,13030,7
|
|
20231106,122000,120738690,13020,13030,13030,13020,223
|
|
20231106,121900,117833010,13040,13040,13040,13040,0
|
|
20231106,121800,117833010,13040,13040,13040,13040,0
|
|
20231106,121700,117833010,13040,13040,13040,13040,0
|
|
20231106,121600,117833010,13040,13040,13040,13040,0
|
|
20231106,121500,117833010,13040,13040,13040,13040,0
|
|
20231106,121400,117833010,13040,13040,13040,13040,50
|
|
20231106,121300,117181010,13040,13040,13040,13040,0
|
|
20231106,121200,117181010,13040,13040,13040,13040,1
|
|
20231106,121100,117167970,13040,13040,13040,13040,0
|
|
20231106,121000,117167970,13040,13040,13040,13040,0
|
|
20231106,120900,117167970,13040,13040,13040,13040,0
|
|
20231106,120800,117167970,13040,13040,13040,13040,0
|
|
20231106,120700,117167970,13040,13040,13040,13040,0
|
|
20231106,120600,117167970,13040,13040,13040,13040,0
|
|
20231106,120500,117167970,13040,13040,13040,13040,0
|
|
20231106,120400,117167970,13040,13040,13040,13040,0
|
|
20231106,120300,117167970,13040,13040,13040,13040,1
|
|
20231106,120200,117154930,13040,13040,13040,13040,0
|
|
20231106,120100,117154930,13040,13040,13040,13040,0
|
|
20231106,120000,117154930,13040,13040,13040,13040,0
|
|
20231106,115900,117154930,13040,13040,13040,13040,3
|
|
20231106,115800,117115810,13030,13030,13030,13030,0
|
|
20231106,115700,117115810,13030,13030,13030,13030,0
|
|
20231106,115600,117115810,13030,13030,13030,13030,0
|
|
20231106,115500,117115810,13030,13030,13030,13030,1
|
|
20231106,115400,117102780,13030,13030,13030,13030,0
|
|
20231106,115300,117102780,13030,13030,13030,13030,0
|
|
20231106,115200,117102780,13030,13030,13030,13030,0
|
|
20231106,115100,117102780,13030,13030,13030,13030,0
|
|
20231106,115000,117102780,13030,13030,13030,13030,2
|
|
20231106,114900,117076720,13030,13030,13030,13030,0
|
|
20231106,114800,117076720,13030,13030,13030,13030,0
|
|
20231106,114700,117076720,13030,13030,13030,13030,0
|
|
20231106,114600,117076720,13030,13030,13030,13030,3
|
|
20231106,114500,117037630,13050,13050,13050,13050,0
|
|
20231106,114400,117037630,13050,13050,13050,13050,0
|
|
20231106,114300,117037630,13050,13050,13050,13050,0
|
|
20231106,114200,117037630,13050,13050,13050,13050,0
|
|
20231106,114100,117037630,13050,13050,13050,13050,0
|
|
20231106,114000,117037630,13050,13050,13050,13050,0
|
|
20231106,113900,117037630,13050,13050,13050,13050,0
|
|
20231106,113800,117037630,13050,13050,13050,13050,0
|
|
20231106,113700,117037630,13050,13050,13050,13050,0
|
|
20231106,113600,117037630,13050,13050,13050,13050,8
|
|
20231106,113500,116933230,13050,13050,13050,13050,10
|
|
20231106,113400,116802730,13050,13050,13050,13050,0
|
|
20231106,113300,116802730,13050,13050,13050,13050,0
|
|
20231106,113200,116802730,13050,13050,13050,13050,3
|
|
20231106,113100,116763580,13050,13050,13050,13050,10
|
|
20231106,113000,116633080,13050,13050,13050,13050,0
|
|
20231106,112900,116633080,13050,13050,13050,13050,0
|
|
20231106,112800,116633080,13050,13050,13050,13050,0
|
|
20231106,112700,116633080,13050,13050,13050,13050,0
|
|
20231106,112600,116633080,13050,13050,13050,13050,0
|
|
20231106,112500,116633080,13050,13050,13050,13050,0
|
|
20231106,112400,116633080,13050,13050,13050,13050,2
|
|
20231106,112300,116606980,12980,12980,12980,12980,24
|
|
20231106,112200,116295460,12980,12980,12980,12980,0
|
|
20231106,112100,116295460,12980,12980,12980,12980,15
|
|
20231106,112000,116100760,13060,13060,13060,13060,0
|
|
20231106,111900,116100760,13060,13060,13060,13060,0
|
|
20231106,111800,116100760,13060,13060,13060,13060,76
|
|
20231106,111700,115108200,13060,13060,13060,13060,0
|
|
20231106,111600,115108200,13060,13060,13060,13060,1
|
|
20231106,111500,115095140,13060,13060,13060,13060,0
|
|
20231106,111400,115095140,13060,13060,13060,13060,0
|
|
20231106,111300,115095140,13060,13060,13060,13060,13
|
|
20231106,111200,114925360,13060,13060,13060,13060,0
|
|
20231106,111100,114925360,13060,13060,13060,13060,0
|
|
20231106,111000,114925360,13060,13060,13060,13060,0
|
|
20231106,110900,114925360,13060,13050,13060,13050,14
|
|
20231106,110800,114742530,12970,12970,12970,12970,1
|
|
20231106,110700,114729560,13060,13060,13060,13060,0
|
|
20231106,110600,114729560,13060,13060,13060,13060,0
|
|
20231106,110500,114729560,13060,13060,13060,13060,0
|
|
20231106,110400,114729560,13060,13060,13060,13060,0
|
|
20231106,110300,114729560,13060,13060,13060,13060,0
|
|
20231106,110200,114729560,13060,13060,13060,13060,0
|
|
20231106,110100,114729560,13060,13070,13070,13060,40
|
|
20231106,110000,114206960,13060,13050,13060,13050,50
|
|
20231106,105900,113554000,13060,13060,13060,13060,0
|
|
20231106,105800,113554000,13060,13060,13060,13060,0
|
|
20231106,105700,113554000,13060,13060,13060,13060,0
|
|
20231106,105600,113554000,13060,13060,13060,13060,0
|
|
20231106,105500,113554000,13060,13060,13060,13060,0
|
|
20231106,105400,113554000,13060,13060,13060,13060,0
|
|
20231106,105300,113554000,13060,13060,13060,13060,0
|
|
20231106,105200,113554000,13060,13060,13060,13060,0
|
|
20231106,105100,113554000,13060,13060,13060,13060,0
|
|
20231106,105000,113554000,13060,13060,13060,13060,0
|
|
20231106,104900,113554000,13060,13060,13060,13060,0
|
|
20231106,104800,113554000,13060,13060,13060,13060,0
|
|
20231106,104700,113554000,13060,13060,13060,13060,0
|
|
20231106,104600,113554000,13060,13060,13060,13060,0
|
|
20231106,104500,113554000,13060,13060,13060,13060,0
|
|
20231106,104400,113554000,13060,13060,13060,13060,0
|
|
20231106,104300,113554000,13060,13060,13060,13060,0
|
|
20231106,104200,113554000,13060,13060,13060,13060,0
|
|
20231106,104100,113554000,13060,13060,13060,13060,0
|
|
20231106,104000,113554000,13060,13060,13060,13060,0
|
|
20231106,103900,113554000,13060,13050,13060,13050,3
|
|
20231106,103800,113514830,12920,13040,13060,12920,64
|
|
20231106,103700,112684620,13050,13050,13050,13050,7
|
|
20231106,103600,112593270,13050,13050,13050,13050,20
|
|
20231106,103500,112332270,13050,13030,13050,13030,6
|
|
20231106,103400,112254070,13020,13020,13020,13020,1
|
|
20231106,103300,112241050,12990,12990,12990,12990,129
|
|
20231106,103200,110565340,12990,12980,12990,12980,4
|
|
20231106,103100,110513390,12990,12990,12990,12990,0
|
|
20231106,103000,110513390,12990,12960,12990,12960,37
|
|
20231106,102900,110033720,12990,12980,12990,12980,17
|
|
20231106,102800,109813040,12970,12960,12970,12960,19
|
|
20231106,102700,109566760,12960,12960,12960,12960,414
|
|
20231106,102600,104201320,12980,12980,12980,12980,0
|
|
20231106,102500,104201320,12980,12980,12980,12980,0
|
|
20231106,102400,104201320,12980,12980,12980,12980,0
|
|
20231106,102300,104201320,12980,12980,12980,12980,0
|
|
20231106,102200,104201320,12980,12980,12980,12980,0
|
|
20231106,102100,104201320,12980,12980,12980,12980,0
|
|
20231106,102000,104201320,12980,12980,12980,12980,0
|
|
20231106,101900,104201320,12980,12980,12980,12980,5
|
|
20231106,101800,104136420,12900,12920,12920,12900,2132
|
|
20231106,101700,76633420,12940,12940,12940,12940,0
|
|
20231106,101600,76633420,12940,12940,12940,12940,0
|
|
20231106,101500,76633420,12940,12940,12940,12940,0
|
|
20231106,101400,76633420,12940,12940,12940,12940,0
|
|
20231106,101300,76633420,12940,12940,12940,12940,2
|
|
20231106,101200,76607540,12920,12920,12920,12920,43
|
|
20231106,101100,76051980,12930,12930,12930,12930,50
|
|
20231106,101000,75405480,12950,12950,12950,12950,25
|
|
20231106,100900,75081730,12990,12990,12990,12990,0
|
|
20231106,100800,75081730,12990,12990,12990,12990,0
|
|
20231106,100700,75081730,12990,12990,12990,12990,0
|
|
20231106,100600,75081730,12990,12960,12990,12960,41
|
|
20231106,100500,74550280,12960,12960,12960,12960,3
|
|
20231106,100400,74511400,12960,12960,12960,12960,0
|
|
20231106,100300,74511400,12960,12960,12960,12960,0
|
|
20231106,100200,74511400,12960,12960,12960,12960,0
|
|
20231106,100100,74511400,12960,12960,12960,12960,0
|
|
20231106,100000,74511400,12960,12910,12960,12910,11
|
|
20231106,095900,74369340,12960,12960,12960,12960,3
|
|
20231106,095800,74330460,12950,12950,12950,12950,0
|
|
20231106,095700,74330460,12950,12950,12950,12950,36
|
|
20231106,095600,73864260,12900,12900,12900,12900,0
|
|
20231106,095500,73864260,12900,12900,12900,12900,14
|
|
20231106,095400,73683660,12900,12900,12900,12900,1077
|
|
20231106,095300,59790360,12900,12900,12900,12900,0
|
|
20231106,095200,59790360,12900,12900,12900,12900,0
|
|
20231106,095100,59790360,12900,12900,12900,12900,0
|
|
20231106,095000,59790360,12900,12900,12900,12900,0
|
|
20231106,094900,59790360,12900,12900,12900,12900,0
|
|
20231106,094800,59790360,12900,12900,12910,12900,2014
|
|
20231106,094700,33809620,12900,12900,12900,12900,0
|
|
20231106,094600,33809620,12900,12900,12900,12900,0
|
|
20231106,094500,33809620,12900,12900,12900,12900,0
|
|
20231106,094400,33809620,12900,12900,12900,12900,2
|
|
20231106,094300,33783820,12840,12840,12840,12840,100
|
|
20231106,094200,32499820,12900,12900,12900,12900,3
|
|
20231106,094100,32461120,12900,12900,12900,12900,4
|
|
20231106,094000,32409520,12900,12900,12900,12900,2
|
|
20231106,093900,32383720,12830,12900,12900,12830,252
|
|
20231106,093800,29145330,12900,12900,12900,12900,0
|
|
20231106,093700,29145330,12900,12900,12900,12900,0
|
|
20231106,093600,29145330,12900,12900,12900,12900,3
|
|
20231106,093500,29106630,12900,12900,12900,12900,0
|
|
20231106,093400,29106630,12900,12900,12900,12900,0
|
|
20231106,093300,29106630,12900,12900,12900,12900,2
|
|
20231106,093200,29080830,12870,12900,12900,12870,28
|
|
20231106,093100,28720170,12900,12900,12900,12900,0
|
|
20231106,093000,28720170,12900,12900,12900,12900,1
|
|
20231106,092900,28707270,12900,12900,12900,12900,0
|
|
20231106,092800,28707270,12900,12900,12900,12900,3
|
|
20231106,092700,28668570,12900,12900,12900,12900,1
|
|
20231106,092600,28655670,12870,12870,12870,12870,7
|
|
20231106,092500,28565580,12900,12900,12900,12900,22
|
|
20231106,092400,28281780,12900,12900,12900,12900,0
|
|
20231106,092300,28281780,12900,12900,12900,12900,0
|
|
20231106,092200,28281780,12900,12900,12900,12900,0
|
|
20231106,092100,28281780,12900,12900,12900,12900,3
|
|
20231106,092000,28243080,12900,12900,12900,12900,13
|
|
20231106,091900,28075380,12900,12910,12910,12900,20
|
|
20231106,091800,27817270,13000,13000,13000,13000,0
|
|
20231106,091700,27817270,13000,13000,13000,13000,0
|
|
20231106,091600,27817270,13000,12980,13000,12980,77
|
|
20231106,091500,26816430,13020,13020,13020,13020,0
|
|
20231106,091400,26816430,13020,13020,13020,13020,5
|
|
20231106,091300,26751330,13050,13050,13050,12860,18
|
|
20231106,091200,26518690,12900,13000,13000,12900,1530
|
|
20231106,091100,6757510,13000,13000,13000,13000,0
|
|
20231106,091000,6757510,13000,13010,13010,13000,15
|
|
20231106,090900,6562370,13080,13020,13080,13020,6
|
|
20231106,090800,6484130,13090,13090,13090,13090,0
|
|
20231106,090700,6484130,13090,13080,13090,13080,5
|
|
20231106,090600,6418690,13090,13080,13090,13080,3
|
|
20231106,090500,6379440,13000,13000,13000,13000,12
|
|
20231106,090400,6223440,13000,13110,13110,13000,401
|
|
20231106,090300,978650,13270,13260,13270,13260,10
|
|
20231106,090200,845960,13270,13270,13270,13270,48
|
|
20231106,090100,209000,13290,13290,13290,13290,2
|
|
20231106,090000,182420,13030,13030,13030,13030,14
|