629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192600,1113582480,14770,14770,14770,14770,1372
|
|
20231102,192500,1113582480,14770,14770,14770,14770,0
|
|
20231102,192400,1113582480,14770,14770,14770,14770,0
|
|
20231102,192300,1113582480,14770,14770,14770,14770,0
|
|
20231102,192200,1113582480,14770,14770,14770,14770,0
|
|
20231102,192100,1113582480,14770,14770,14770,14770,0
|
|
20231102,192000,1113582480,14770,14770,14770,14770,0
|
|
20231102,191900,1113582480,14770,14770,14770,14770,0
|
|
20231102,191800,1113582480,14770,14770,14770,14770,0
|
|
20231102,191700,1113582480,14770,14770,14770,14770,0
|
|
20231102,191600,1113582480,14770,14770,14770,14770,0
|
|
20231102,191500,1113582480,14770,14770,14770,14770,0
|
|
20231102,191400,1113582480,14770,14770,14770,14770,0
|
|
20231102,191300,1113582480,14770,14770,14770,14770,0
|
|
20231102,191200,1113582480,14770,14770,14770,14770,0
|
|
20231102,191100,1113582480,14770,14770,14770,14770,0
|
|
20231102,191000,1113582480,14770,14770,14770,14770,0
|
|
20231102,190900,1113582480,14770,14770,14770,14770,0
|
|
20231102,190800,1113582480,14770,14770,14770,14770,0
|
|
20231102,190700,1113582480,14770,14770,14770,14770,0
|
|
20231102,190600,1113582480,14770,14770,14770,14770,0
|
|
20231102,190500,1113582480,14770,14770,14770,14770,0
|
|
20231102,190400,1113582480,14770,14770,14770,14770,0
|
|
20231102,190300,1113582480,14770,14770,14770,14770,0
|
|
20231102,190200,1113582480,14770,14770,14770,14770,0
|
|
20231102,190100,1113582480,14770,14770,14770,14770,0
|
|
20231102,190000,1113582480,14770,14770,14770,14770,0
|
|
20231102,185900,1113582480,14770,14770,14770,14770,0
|
|
20231102,185800,1113582480,14770,14770,14770,14770,0
|
|
20231102,185700,1113582480,14770,14770,14770,14770,0
|
|
20231102,185600,1113582480,14770,14770,14770,14770,1372
|
|
20231102,185500,1113582480,14770,14770,14770,14770,0
|
|
20231102,185400,1113582480,14770,14770,14770,14770,0
|
|
20231102,185300,1113582480,14770,14770,14770,14770,0
|
|
20231102,185200,1113582480,14770,14770,14770,14770,0
|
|
20231102,185100,1113582480,14770,14770,14770,14770,0
|
|
20231102,185000,1113582480,14770,14770,14770,14770,0
|
|
20231102,184900,1113582480,14770,14770,14770,14770,0
|
|
20231102,184800,1113582480,14770,14770,14770,14770,0
|
|
20231102,184700,1113582480,14770,14770,14770,14770,0
|
|
20231102,184600,1113582480,14770,14770,14770,14770,0
|
|
20231102,184500,1113582480,14770,14770,14770,14770,0
|
|
20231102,184400,1113582480,14770,14770,14770,14770,0
|
|
20231102,184300,1113582480,14770,14770,14770,14770,0
|
|
20231102,184200,1113582480,14770,14770,14770,14770,0
|
|
20231102,184100,1113582480,14770,14770,14770,14770,0
|
|
20231102,184000,1113582480,14770,14770,14770,14770,0
|
|
20231102,183900,1113582480,14770,14770,14770,14770,0
|
|
20231102,183800,1113582480,14770,14770,14770,14770,0
|
|
20231102,183700,1113582480,14770,14770,14770,14770,0
|
|
20231102,183600,1113582480,14770,14770,14770,14770,0
|
|
20231102,183500,1113582480,14770,14770,14770,14770,0
|
|
20231102,183400,1113582480,14770,14770,14770,14770,0
|
|
20231102,183300,1113582480,14770,14770,14770,14770,0
|
|
20231102,183200,1113582480,14770,14770,14770,14770,0
|
|
20231102,183100,1113582480,14770,14770,14770,14770,0
|
|
20231102,183000,1113582480,14770,14770,14770,14770,0
|
|
20231102,182900,1113582480,14770,14770,14770,14770,0
|
|
20231102,182800,1113582480,14770,14770,14770,14770,0
|
|
20231102,182700,1113582480,14770,14770,14770,14770,0
|
|
20231102,182600,1113582480,14770,14770,14770,14770,1372
|
|
20231102,182500,1113582480,14770,14770,14770,14770,0
|
|
20231102,182400,1113582480,14770,14770,14770,14770,0
|
|
20231102,182300,1113582480,14770,14770,14770,14770,0
|
|
20231102,182200,1113582480,14770,14770,14770,14770,0
|
|
20231102,182100,1113582480,14770,14770,14770,14770,0
|
|
20231102,182000,1113582480,14770,14770,14770,14770,0
|
|
20231102,181900,1113582480,14770,14770,14770,14770,0
|
|
20231102,181800,1113582480,14770,14770,14770,14770,0
|
|
20231102,181700,1113582480,14770,14770,14770,14770,0
|
|
20231102,181600,1113582480,14770,14770,14770,14770,0
|
|
20231102,181500,1113582480,14770,14770,14770,14770,0
|
|
20231102,181400,1113582480,14770,14770,14770,14770,0
|
|
20231102,181300,1113582480,14770,14770,14770,14770,0
|
|
20231102,181200,1113582480,14770,14770,14770,14770,0
|
|
20231102,181100,1113582480,14770,14770,14770,14770,0
|
|
20231102,181000,1113582480,14770,14770,14770,14770,0
|
|
20231102,180900,1113582480,14770,14770,14770,14770,0
|
|
20231102,180800,1113582480,14770,14770,14770,14770,0
|
|
20231102,180700,1113582480,14770,14770,14770,14770,0
|
|
20231102,180600,1113582480,14770,14770,14770,14770,0
|
|
20231102,180500,1113582480,14770,14770,14770,14770,0
|
|
20231102,180400,1113582480,14770,14770,14770,14770,0
|
|
20231102,180300,1113582480,14770,14770,14770,14770,0
|
|
20231102,180200,1113582480,14770,14770,14770,14770,0
|
|
20231102,180100,1113582480,14770,14770,14770,14770,0
|
|
20231102,180000,1113582480,14770,14770,14770,14770,0
|
|
20231102,175900,1113582480,14770,14770,14770,14770,0
|
|
20231102,175800,1113582480,14770,14770,14770,14770,0
|
|
20231102,175700,1113582480,14770,14770,14770,14770,0
|
|
20231102,175600,1113582480,14770,14770,14770,14770,1372
|
|
20231102,175500,1113582480,14770,14770,14770,14770,0
|
|
20231102,175400,1113582480,14770,14770,14770,14770,0
|
|
20231102,175300,1113582480,14770,14770,14770,14770,0
|
|
20231102,175200,1113582480,14770,14770,14770,14770,0
|
|
20231102,175100,1113582480,14770,14770,14770,14770,0
|
|
20231102,175000,1113582480,14770,14770,14770,14770,0
|
|
20231102,174900,1113582480,14770,14770,14770,14770,0
|
|
20231102,174800,1113582480,14770,14770,14770,14770,0
|
|
20231102,174700,1113582480,14770,14770,14770,14770,0
|
|
20231102,174600,1113582480,14770,14770,14770,14770,0
|
|
20231102,174500,1113582480,14770,14770,14770,14770,0
|
|
20231102,174400,1113582480,14770,14770,14770,14770,0
|
|
20231102,174300,1113582480,14770,14770,14770,14770,0
|
|
20231102,174200,1113582480,14770,14770,14770,14770,0
|
|
20231102,174100,1113582480,14770,14770,14770,14770,0
|
|
20231102,174000,1113582480,14770,14770,14770,14770,0
|
|
20231102,173900,1113582480,14770,14770,14770,14770,0
|
|
20231102,173800,1113582480,14770,14770,14770,14770,0
|
|
20231102,173700,1113582480,14770,14770,14770,14770,0
|
|
20231102,173600,1113582480,14770,14770,14770,14770,0
|
|
20231102,173500,1113582480,14770,14770,14770,14770,0
|
|
20231102,173400,1113582480,14770,14770,14770,14770,0
|
|
20231102,173300,1113582480,14770,14770,14770,14770,0
|
|
20231102,173200,1113582480,14770,14770,14770,14770,0
|
|
20231102,173100,1113582480,14770,14770,14770,14770,0
|
|
20231102,173000,1113582480,14770,14770,14770,14770,0
|
|
20231102,172900,1113582480,14770,14770,14770,14770,0
|
|
20231102,172800,1113582480,14770,14770,14770,14770,0
|
|
20231102,172700,1113582480,14770,14770,14770,14770,0
|
|
20231102,172600,1113582480,14770,14770,14770,14770,1372
|
|
20231102,172500,1113582480,14770,14770,14770,14770,0
|
|
20231102,172400,1113582480,14770,14770,14770,14770,0
|
|
20231102,172300,1113582480,14770,14770,14770,14770,0
|
|
20231102,172200,1113582480,14770,14770,14770,14770,0
|
|
20231102,172100,1113582480,14770,14770,14770,14770,0
|
|
20231102,172000,1113582480,14770,14770,14770,14770,0
|
|
20231102,171900,1113582480,14770,14770,14770,14770,0
|
|
20231102,171800,1113582480,14770,14770,14770,14770,0
|
|
20231102,171700,1113582480,14770,14770,14770,14770,0
|
|
20231102,171600,1113582480,14770,14770,14770,14770,0
|
|
20231102,171500,1113582480,14770,14770,14770,14770,0
|
|
20231102,171400,1113582480,14770,14770,14770,14770,0
|
|
20231102,171300,1113582480,14770,14770,14770,14770,0
|
|
20231102,171200,1113582480,14770,14770,14770,14770,0
|
|
20231102,171100,1113582480,14770,14770,14770,14770,0
|
|
20231102,171000,1113582480,14770,14770,14770,14770,0
|
|
20231102,170900,1113582480,14770,14770,14770,14770,0
|
|
20231102,170800,1113582480,14770,14770,14770,14770,0
|
|
20231102,170700,1113582480,14770,14770,14770,14770,0
|
|
20231102,170600,1113582480,14770,14770,14770,14770,0
|
|
20231102,170500,1113582480,14770,14770,14770,14770,0
|
|
20231102,170400,1113582480,14770,14770,14770,14770,0
|
|
20231102,170300,1113582480,14770,14770,14770,14770,0
|
|
20231102,170200,1113582480,14770,14770,14770,14770,0
|
|
20231102,170100,1113582480,14770,14770,14770,14770,0
|
|
20231102,170000,1113582480,14770,14770,14770,14770,0
|
|
20231102,165900,1113582480,14770,14770,14770,14770,0
|
|
20231102,165800,1113582480,14770,14770,14770,14770,0
|
|
20231102,165700,1113582480,14770,14770,14770,14770,0
|
|
20231102,165600,1113582480,14770,14770,14770,14770,1372
|
|
20231102,165500,1113582480,14770,14770,14770,14770,0
|
|
20231102,165400,1113582480,14770,14770,14770,14770,0
|
|
20231102,165300,1113582480,14770,14770,14770,14770,0
|
|
20231102,165200,1113582480,14770,14770,14770,14770,0
|
|
20231102,165100,1113582480,14770,14770,14770,14770,0
|
|
20231102,165000,1113582480,14770,14770,14770,14770,0
|
|
20231102,164900,1113582480,14770,14770,14770,14770,0
|
|
20231102,164800,1113582480,14770,14770,14770,14770,0
|
|
20231102,164700,1113582480,14770,14770,14770,14770,0
|
|
20231102,164600,1113582480,14770,14770,14770,14770,0
|
|
20231102,164500,1113582480,14770,14770,14770,14770,0
|
|
20231102,164400,1113582480,14770,14770,14770,14770,0
|
|
20231102,164300,1113582480,14770,14770,14770,14770,0
|
|
20231102,164200,1113582480,14770,14770,14770,14770,0
|
|
20231102,164100,1113582480,14770,14770,14770,14770,0
|
|
20231102,164000,1113582480,14770,14770,14770,14770,0
|
|
20231102,163900,1113582480,14770,14770,14770,14770,0
|
|
20231102,163800,1113582480,14770,14770,14770,14770,0
|
|
20231102,163700,1113582480,14770,14770,14770,14770,0
|
|
20231102,163600,1113582480,14770,14770,14770,14770,0
|
|
20231102,163500,1113582480,14770,14770,14770,14770,0
|
|
20231102,163400,1113582480,14770,14770,14770,14770,0
|
|
20231102,163300,1113582480,14770,14770,14770,14770,0
|
|
20231102,163200,1113582480,14770,14770,14770,14770,0
|
|
20231102,163100,1113582480,14770,14770,14770,14770,0
|
|
20231102,163000,1113582480,14770,14770,14770,14770,0
|
|
20231102,162900,1113582480,14770,14770,14770,14770,0
|
|
20231102,162800,1113582480,14770,14770,14770,14770,0
|
|
20231102,162700,1113582480,14770,14770,14770,14770,0
|
|
20231102,162600,1113582480,14770,14770,14770,14770,1372
|
|
20231102,162500,1113582480,14770,14770,14770,14770,0
|
|
20231102,162400,1113582480,14770,14770,14770,14770,0
|
|
20231102,162300,1113582480,14770,14770,14770,14770,0
|
|
20231102,162200,1113582480,14770,14770,14770,14770,0
|
|
20231102,162100,1113582480,14770,14770,14770,14770,0
|
|
20231102,162000,1113582480,14770,14770,14770,14770,0
|
|
20231102,161900,1113582480,14770,14770,14770,14770,0
|
|
20231102,161800,1113582480,14770,14770,14770,14770,0
|
|
20231102,161700,1113582480,14770,14770,14770,14770,0
|
|
20231102,161600,1113582480,14770,14770,14770,14770,0
|
|
20231102,161500,1113582480,14770,14770,14770,14770,0
|
|
20231102,161400,1113582480,14770,14770,14770,14770,0
|
|
20231102,161300,1113582480,14770,14770,14770,14770,0
|
|
20231102,161200,1113582480,14770,14770,14770,14770,0
|
|
20231102,161100,1113582480,14770,14770,14770,14770,0
|
|
20231102,161000,1113582480,14770,14770,14770,14770,0
|
|
20231102,160900,1113582480,14770,14770,14770,14770,0
|
|
20231102,160800,1113582480,14770,14770,14770,14770,0
|
|
20231102,160700,1113582480,14770,14770,14770,14770,0
|
|
20231102,160600,1113582480,14770,14770,14770,14770,0
|
|
20231102,160500,1113582480,14770,14770,14770,14770,0
|
|
20231102,160400,1113582480,14770,14770,14770,14770,0
|
|
20231102,160300,1113582480,14770,14770,14770,14770,0
|
|
20231102,160200,1113582480,14770,14770,14770,14770,0
|
|
20231102,160100,1113582480,14770,14770,14770,14770,0
|
|
20231102,160000,1113582480,14770,14770,14770,14770,0
|
|
20231102,155900,1113582480,14770,14770,14770,14770,0
|
|
20231102,155800,1113582480,14770,14770,14770,14770,0
|
|
20231102,155700,1113582480,14770,14770,14770,14770,0
|
|
20231102,155600,1113582480,14770,14770,14770,14770,1372
|
|
20231102,155500,1113582480,14770,14770,14770,14770,0
|
|
20231102,155400,1113582480,14770,14770,14770,14770,0
|
|
20231102,155300,1113582480,14770,14770,14770,14770,0
|
|
20231102,155200,1113582480,14770,14770,14770,14770,0
|
|
20231102,155100,1113582480,14770,14770,14770,14770,0
|
|
20231102,155000,1113582480,14770,14770,14770,14770,0
|
|
20231102,154900,1113582480,14770,14770,14770,14770,0
|
|
20231102,154800,1113582480,14770,14770,14770,14770,0
|
|
20231102,154700,1113582480,14770,14770,14770,14770,0
|
|
20231102,154600,1113582480,14770,14770,14770,14770,0
|
|
20231102,154500,1113582480,14770,14770,14770,14770,0
|
|
20231102,154400,1113582480,14770,14770,14770,14770,0
|
|
20231102,154300,1113582480,14770,14770,14770,14770,0
|
|
20231102,154200,1113582480,14770,14770,14770,14770,0
|
|
20231102,154100,1113582480,14770,14770,14770,14770,0
|
|
20231102,154000,1113582480,14770,14770,14770,14770,0
|
|
20231102,153900,1113582480,14770,14770,14770,14770,0
|
|
20231102,153800,1113582480,14770,14770,14770,14770,0
|
|
20231102,153700,1113582480,14770,14770,14770,14770,0
|
|
20231102,153600,1113582480,14770,14770,14770,14770,0
|
|
20231102,153500,1113582480,14770,14770,14770,14770,0
|
|
20231102,153400,1113582480,14770,14770,14770,14770,0
|
|
20231102,153300,1113582480,14770,14770,14770,14770,0
|
|
20231102,153200,1113582480,14770,14770,14770,14770,0
|
|
20231102,153100,1113582480,14770,14770,14770,14770,0
|
|
20231102,153000,1113582480,14770,14770,14770,14770,1372
|
|
20231102,152900,1093318040,14750,14750,14750,14750,0
|
|
20231102,152800,1093318040,14750,14750,14750,14750,0
|
|
20231102,152700,1093318040,14750,14750,14750,14750,0
|
|
20231102,152600,1093318040,14750,14750,14750,14750,0
|
|
20231102,152500,1093318040,14750,14750,14750,14750,0
|
|
20231102,152400,1093318040,14750,14750,14750,14750,0
|
|
20231102,152300,1093318040,14750,14750,14750,14750,0
|
|
20231102,152200,1093318040,14750,14750,14750,14750,0
|
|
20231102,152100,1093318040,14750,14750,14750,14750,0
|
|
20231102,152000,1093318040,14750,14750,14750,14750,0
|
|
20231102,151900,1093318040,14750,14750,14750,14750,99
|
|
20231102,151800,1091857790,14750,14750,14750,14750,1
|
|
20231102,151700,1091843040,14750,14750,14750,14740,88
|
|
20231102,151600,1090545060,14740,14740,14740,14740,65
|
|
20231102,151500,1089586960,14740,14740,14740,14740,1
|
|
20231102,151400,1089572220,14730,14730,14730,14730,10
|
|
20231102,151300,1089424920,14720,14710,14720,14710,436
|
|
20231102,151200,1083007050,14710,14720,14720,14710,22
|
|
20231102,151100,1082683230,14720,14720,14720,14720,3
|
|
20231102,151000,1082639070,14720,14700,14720,14700,211
|
|
20231102,150900,1079535260,14700,14700,14710,14700,491
|
|
20231102,150800,1072315540,14710,14700,14710,14700,1012
|
|
20231102,150700,1057429140,14710,14710,14710,14700,202
|
|
20231102,150600,1054459720,14700,14700,14700,14700,18
|
|
20231102,150500,1054195120,14700,14680,14700,14680,1042
|
|
20231102,150400,1038878560,14690,14710,14710,14690,1233
|
|
20231102,150300,1020757140,14710,14720,14720,14710,23
|
|
20231102,150200,1020418790,14710,14720,14720,14710,363
|
|
20231102,150100,1015078960,14710,14710,14710,14710,4
|
|
20231102,150000,1015020120,14720,14720,14720,14720,38
|
|
20231102,145900,1014460760,14720,14720,14720,14720,2
|
|
20231102,145800,1014431320,14740,14740,14740,14730,77
|
|
20231102,145700,1013296860,14730,14730,14730,14730,87
|
|
20231102,145600,1012015350,14730,14730,14730,14730,0
|
|
20231102,145500,1012015350,14730,14730,14740,14730,12
|
|
20231102,145400,1011838580,14740,14740,14740,14740,1
|
|
20231102,145300,1011823840,14720,14740,14740,14720,46
|
|
20231102,145200,1011145920,14720,14740,14740,14720,10
|
|
20231102,145100,1010998660,14750,14720,14750,14710,507
|
|
20231102,145000,1003533700,14710,14740,14740,14710,173
|
|
20231102,144900,1000986310,14740,14750,14750,14740,132
|
|
20231102,144800,999040550,14740,14750,14750,14740,216
|
|
20231102,144700,995856510,14750,14740,14750,14740,404
|
|
20231102,144600,989897970,14740,14730,14740,14730,9
|
|
20231102,144500,989765380,14750,14750,14750,14750,10
|
|
20231102,144400,989617880,14730,14750,14750,14730,47
|
|
20231102,144300,988925130,14750,14740,14750,14740,101
|
|
20231102,144200,987436040,14740,14720,14740,14720,17
|
|
20231102,144100,987185490,14720,14750,14750,14720,44
|
|
20231102,144000,986536670,14750,14750,14750,14710,333
|
|
20231102,143900,981635540,14750,14750,14750,14710,489
|
|
20231102,143800,974436280,14750,14750,14750,14740,52
|
|
20231102,143700,973669350,14730,14750,14750,14730,32
|
|
20231102,143600,973197540,14750,14750,14760,14750,553
|
|
20231102,143500,965040580,14750,14740,14750,14740,158
|
|
20231102,143400,962710530,14740,14750,14750,14740,134
|
|
20231102,143300,960734120,14740,14740,14740,14740,1
|
|
20231102,143200,960719380,14740,14740,14740,14740,6
|
|
20231102,143100,960630940,14740,14740,14740,14740,11
|
|
20231102,143000,960468800,14740,14740,14750,14730,53
|
|
20231102,142900,959687600,14740,14740,14750,14740,52
|
|
20231102,142800,958920890,14740,14750,14750,14730,116
|
|
20231102,142700,957212080,14750,14740,14750,14740,140
|
|
20231102,142600,955148440,14740,14740,14740,14740,84
|
|
20231102,142500,953910280,14740,14740,14740,14740,1
|
|
20231102,142400,953895540,14740,14750,14750,14740,46
|
|
20231102,142300,953217310,14750,14750,14750,14750,123
|
|
20231102,142200,951403060,14750,14750,14750,14750,23
|
|
20231102,142100,951063810,14750,14740,14750,14740,79
|
|
20231102,142000,949898570,14740,14740,14740,14740,11
|
|
20231102,141900,949736430,14740,14740,14740,14740,0
|
|
20231102,141800,949736430,14740,14750,14750,14740,17
|
|
20231102,141700,949485730,14750,14750,14750,14750,16
|
|
20231102,141600,949249730,14740,14740,14750,14740,70
|
|
20231102,141500,948217370,14740,14740,14740,14740,1
|
|
20231102,141400,948202630,14740,14730,14740,14730,276
|
|
20231102,141300,944134490,14730,14740,14740,14730,35
|
|
20231102,141200,943618790,14740,14740,14740,14740,53
|
|
20231102,141100,942837570,14740,14750,14750,14740,55
|
|
20231102,141000,942026330,14750,14750,14750,14750,293
|
|
20231102,140900,937704580,14740,14740,14740,14740,0
|
|
20231102,140800,937704580,14740,14740,14740,14740,1
|
|
20231102,140700,937689840,14740,14740,14740,14740,1
|
|
20231102,140600,937675100,14750,14740,14750,14740,268
|
|
20231102,140500,933722710,14740,14740,14740,14740,28
|
|
20231102,140400,933309990,14740,14750,14750,14740,58
|
|
20231102,140300,932455030,14750,14750,14750,14750,23
|
|
20231102,140200,932115780,14750,14740,14750,14740,31
|
|
20231102,140100,931658540,14700,14730,14730,14700,211
|
|
20231102,140000,928555570,14730,14730,14730,14730,43
|
|
20231102,135900,927922180,14700,14710,14710,14700,134
|
|
20231102,135800,925951960,14710,14730,14730,14710,316
|
|
20231102,135700,921300360,14730,14730,14730,14730,19
|
|
20231102,135600,921020490,14730,14760,14760,14730,139
|
|
20231102,135500,918971060,14760,14730,14760,14730,128
|
|
20231102,135400,917082180,14730,14730,14730,14730,0
|
|
20231102,135300,917082180,14730,14740,14740,14730,23
|
|
20231102,135200,916743170,14740,14740,14740,14740,23
|
|
20231102,135100,916404150,14740,14740,14740,14740,100
|
|
20231102,135000,914930150,14740,14740,14740,14740,0
|
|
20231102,134900,914930150,14740,14740,14740,14740,1
|
|
20231102,134800,914915410,14740,14740,14740,14740,0
|
|
20231102,134700,914915410,14740,14740,14740,14740,0
|
|
20231102,134600,914915410,14740,14740,14740,14740,1
|
|
20231102,134500,914900670,14740,14740,14740,14740,1
|
|
20231102,134400,914885930,14750,14750,14750,14750,17
|
|
20231102,134300,914635180,14750,14750,14750,14750,13
|
|
20231102,134200,914443430,14750,14750,14750,14750,1
|
|
20231102,134100,914428680,14760,14770,14770,14760,108
|
|
20231102,134000,912834590,14760,14780,14790,14760,210
|
|
20231102,133900,909730820,14780,14780,14780,14780,1
|
|
20231102,133800,909716040,14760,14760,14760,14760,1
|
|
20231102,133700,909701280,14760,14760,14760,14760,0
|
|
20231102,133600,909701280,14760,14760,14760,14760,1
|
|
20231102,133500,909686520,14770,14770,14770,14770,17
|
|
20231102,133400,909435430,14780,14760,14780,14760,201
|
|
20231102,133300,906464670,14770,14730,14770,14730,1095
|
|
20231102,133200,890308270,14700,14700,14700,14700,1
|
|
20231102,133100,890293570,14700,14700,14700,14700,0
|
|
20231102,133000,890293570,14700,14710,14710,14700,38
|
|
20231102,132900,889734920,14700,14720,14720,14700,1093
|
|
20231102,132800,873663630,14720,14720,14720,14720,109
|
|
20231102,132700,872059150,14720,14730,14730,14720,131
|
|
20231102,132600,870130050,14730,14730,14730,14730,0
|
|
20231102,132500,870130050,14730,14740,14740,14730,26
|
|
20231102,132400,869746830,14730,14730,14730,14730,15
|
|
20231102,132300,869525880,14730,14730,14730,14730,26
|
|
20231102,132200,869142900,14730,14730,14730,14730,165
|
|
20231102,132100,866712450,14730,14730,14730,14730,6
|
|
20231102,132000,866624070,14720,14720,14720,14720,0
|
|
20231102,131900,866624070,14720,14740,14740,14720,4
|
|
20231102,131800,866565130,14740,14740,14740,14740,38
|
|
20231102,131700,866005010,14740,14720,14740,14720,105
|
|
20231102,131600,864459310,14720,14720,14720,14720,1
|
|
20231102,131500,864444590,14720,14750,14750,14720,253
|
|
20231102,131400,860718270,14740,14740,14740,14740,11
|
|
20231102,131300,860556130,14730,14730,14730,14730,320
|
|
20231102,131200,855842530,14730,14730,14730,14720,70
|
|
20231102,131100,854811440,14730,14730,14730,14730,0
|
|
20231102,131000,854811440,14730,14730,14730,14730,1203
|
|
20231102,130900,837091250,14740,14740,14740,14740,0
|
|
20231102,130800,837091250,14740,14740,14740,14740,114
|
|
20231102,130700,835410890,14750,14750,14750,14750,138
|
|
20231102,130600,833375390,14750,14750,14750,14750,0
|
|
20231102,130500,833375390,14750,14750,14750,14750,1
|
|
20231102,130400,833360640,14750,14750,14750,14750,1
|
|
20231102,130300,833345890,14760,14740,14760,14740,405
|
|
20231102,130200,827369040,14730,14730,14730,14730,71
|
|
20231102,130100,826323210,14730,14730,14730,14730,1
|
|
20231102,130000,826308480,14720,14720,14720,14720,0
|
|
20231102,125900,826308480,14720,14720,14720,14720,1
|
|
20231102,125800,826293760,14730,14730,14730,14730,101
|
|
20231102,125700,824806030,14720,14720,14720,14720,2
|
|
20231102,125600,824776590,14720,14720,14720,14720,0
|
|
20231102,125500,824776590,14720,14720,14720,14720,1
|
|
20231102,125400,824761870,14720,14720,14720,14720,0
|
|
20231102,125300,824761870,14720,14720,14720,14720,242
|
|
20231102,125200,821199630,14710,14710,14710,14710,1
|
|
20231102,125100,821184920,14710,14710,14710,14710,1
|
|
20231102,125000,821170210,14710,14710,14710,14710,44
|
|
20231102,124900,820522970,14710,14710,14710,14710,331
|
|
20231102,124800,815653960,14700,14700,14700,14700,1
|
|
20231102,124700,815639260,14710,14710,14710,14710,0
|
|
20231102,124600,815639260,14710,14710,14710,14710,94
|
|
20231102,124500,814256520,14710,14710,14710,14710,36
|
|
20231102,124400,813726960,14710,14710,14710,14710,17
|
|
20231102,124300,813476890,14710,14710,14710,14710,2
|
|
20231102,124200,813447470,14710,14720,14720,14710,11
|
|
20231102,124100,813285560,14710,14710,14710,14710,2
|
|
20231102,124000,813256140,14700,14710,14710,14700,224
|
|
20231102,123900,809962010,14710,14710,14710,14710,1
|
|
20231102,123800,809947300,14710,14710,14710,14710,1
|
|
20231102,123700,809932590,14720,14720,14720,14720,10
|
|
20231102,123600,809785390,14720,14720,14720,14720,0
|
|
20231102,123500,809785390,14720,14710,14720,14710,47
|
|
20231102,123400,809093560,14710,14710,14710,14710,2
|
|
20231102,123300,809064140,14710,14720,14720,14710,222
|
|
20231102,123200,805797300,14720,14720,14720,14720,10
|
|
20231102,123100,805650100,14710,14710,14710,14710,0
|
|
20231102,123000,805650100,14710,14710,14710,14710,1
|
|
20231102,122900,805635390,14720,14710,14720,14710,17
|
|
20231102,122800,805385220,14710,14710,14710,14710,3
|
|
20231102,122700,805341090,14700,14700,14700,14700,5
|
|
20231102,122600,805267590,14690,14700,14700,14690,201
|
|
20231102,122500,802313490,14720,14710,14720,14710,2
|
|
20231102,122400,802284060,14720,14720,14720,14720,0
|
|
20231102,122300,802284060,14720,14720,14720,14720,80
|
|
20231102,122200,801106460,14700,14700,14700,14700,1
|
|
20231102,122100,801091760,14710,14710,14710,14710,1
|
|
20231102,122000,801077050,14710,14720,14720,14710,2
|
|
20231102,121900,801047620,14710,14710,14710,14710,0
|
|
20231102,121800,801047620,14710,14710,14710,14710,74
|
|
20231102,121700,799959080,14690,14690,14690,14690,1
|
|
20231102,121600,799944390,14690,14690,14690,14690,1
|
|
20231102,121500,799929700,14690,14690,14690,14690,0
|
|
20231102,121400,799929700,14690,14690,14690,14690,0
|
|
20231102,121300,799929700,14690,14690,14690,14690,1
|
|
20231102,121200,799915010,14690,14700,14700,14690,367
|
|
20231102,121100,794520130,14700,14700,14700,14700,0
|
|
20231102,121000,794520130,14700,14700,14700,14700,0
|
|
20231102,120900,794520130,14700,14700,14700,14700,1
|
|
20231102,120800,794505430,14700,14700,14700,14700,11
|
|
20231102,120700,794343730,14730,14730,14730,14730,10
|
|
20231102,120600,794196430,14730,14730,14730,14730,0
|
|
20231102,120500,794196430,14730,14730,14730,14730,0
|
|
20231102,120400,794196430,14730,14700,14730,14700,19
|
|
20231102,120300,793916720,14730,14730,14730,14730,1
|
|
20231102,120200,793901990,14700,14700,14700,14700,0
|
|
20231102,120100,793901990,14700,14700,14700,14700,65
|
|
20231102,120000,792946490,14700,14700,14700,14700,2
|
|
20231102,115900,792917090,14700,14700,14700,14700,13
|
|
20231102,115800,792725990,14700,14700,14700,14700,0
|
|
20231102,115700,792725990,14700,14700,14700,14700,0
|
|
20231102,115600,792725990,14700,14700,14700,14700,0
|
|
20231102,115500,792725990,14700,14720,14720,14700,302
|
|
20231102,115400,788284130,14730,14710,14730,14710,116
|
|
20231102,115300,786577450,14710,14710,14710,14710,0
|
|
20231102,115200,786577450,14710,14710,14710,14710,0
|
|
20231102,115100,786577450,14710,14710,14720,14710,103
|
|
20231102,115000,785062240,14720,14720,14720,14710,152
|
|
20231102,114900,782824810,14720,14720,14720,14720,14
|
|
20231102,114800,782618730,14720,14720,14720,14720,2
|
|
20231102,114700,782589290,14710,14710,14710,14710,2
|
|
20231102,114600,782559870,14710,14730,14730,14710,61
|
|
20231102,114500,781661460,14730,14730,14730,14730,14
|
|
20231102,114400,781455240,14730,14730,14730,14730,0
|
|
20231102,114300,781455240,14730,14730,14730,14730,486
|
|
20231102,114200,774296460,14730,14710,14730,14710,11
|
|
20231102,114100,774134470,14730,14730,14730,14730,489
|
|
20231102,114000,766931500,14750,14760,14760,14750,453
|
|
20231102,113900,760249550,14770,14770,14770,14770,0
|
|
20231102,113800,760249550,14770,14750,14770,14750,3
|
|
20231102,113700,760205280,14770,14770,14770,14770,2
|
|
20231102,113600,760175740,14750,14750,14750,14750,12
|
|
20231102,113500,759998740,14750,14750,14750,14750,0
|
|
20231102,113400,759998740,14750,14750,14750,14750,1
|
|
20231102,113300,759983990,14750,14760,14760,14750,12
|
|
20231102,113200,759806880,14750,14750,14750,14750,0
|
|
20231102,113100,759806880,14750,14750,14750,14750,0
|
|
20231102,113000,759806880,14750,14750,14750,14750,354
|
|
20231102,112900,754585380,14730,14730,14730,14730,2
|
|
20231102,112800,754555920,14750,14750,14750,14750,88
|
|
20231102,112700,753257920,14740,14740,14740,14740,1
|
|
20231102,112600,753243180,14750,14750,14750,14750,21
|
|
20231102,112500,752933430,14730,14730,14730,14730,2
|
|
20231102,112400,752903970,14750,14750,14750,14750,20
|
|
20231102,112300,752608970,14750,14730,14750,14730,595
|
|
20231102,112200,743838620,14720,14720,14720,14720,0
|
|
20231102,112100,743838620,14720,14720,14720,14720,6
|
|
20231102,112000,743750300,14720,14720,14720,14720,0
|
|
20231102,111900,743750300,14720,14720,14720,14720,0
|
|
20231102,111800,743750300,14720,14720,14720,14720,77
|
|
20231102,111700,742616860,14730,14710,14730,14710,33
|
|
20231102,111600,742130970,14710,14710,14710,14710,3
|
|
20231102,111500,742086840,14730,14730,14730,14730,611
|
|
20231102,111400,733086810,14740,14740,14740,14740,0
|
|
20231102,111300,733086810,14740,14740,14740,14740,0
|
|
20231102,111200,733086810,14740,14740,14740,14740,1
|
|
20231102,111100,733072070,14740,14740,14740,14740,0
|
|
20231102,111000,733072070,14740,14730,14740,14730,40
|
|
20231102,110900,732482730,14700,14710,14710,14700,105
|
|
20231102,110800,730938680,14720,14720,14720,14720,0
|
|
20231102,110700,730938680,14720,14720,14720,14720,212
|
|
20231102,110600,727818040,14740,14740,14740,14740,0
|
|
20231102,110500,727818040,14740,14740,14740,14740,140
|
|
20231102,110400,725754440,14750,14750,14750,14750,0
|
|
20231102,110300,725754440,14750,14750,14750,14750,0
|
|
20231102,110200,725754440,14750,14730,14750,14730,24
|
|
20231102,110100,725400710,14720,14720,14730,14720,999
|
|
20231102,110000,710695070,14720,14720,14720,14710,31
|
|
20231102,105900,710238850,14720,14720,14720,14720,0
|
|
20231102,105800,710238850,14720,14720,14720,14720,250
|
|
20231102,105700,706558850,14720,14720,14720,14720,3
|
|
20231102,105600,706514690,14700,14700,14700,14700,0
|
|
20231102,105500,706514690,14700,14700,14700,14700,0
|
|
20231102,105400,706514690,14700,14700,14700,14700,109
|
|
20231102,105300,704912390,14700,14700,14700,14700,90
|
|
20231102,105200,703589390,14740,14740,14740,14740,0
|
|
20231102,105100,703589390,14740,14730,14740,14730,50
|
|
20231102,105000,702852620,14720,14700,14720,14700,111
|
|
20231102,104900,701219510,14690,14690,14690,14690,0
|
|
20231102,104800,701219510,14690,14710,14710,14690,410
|
|
20231102,104700,695191690,14720,14720,14720,14720,0
|
|
20231102,104600,695191690,14720,14720,14720,14720,1
|
|
20231102,104500,695176970,14700,14700,14700,14700,0
|
|
20231102,104400,695176970,14700,14700,14720,14700,244
|
|
20231102,104300,691587170,14700,14720,14720,14700,12
|
|
20231102,104200,691410730,14720,14710,14720,14710,105
|
|
20231102,104100,689865730,14720,14720,14720,14720,20
|
|
20231102,104000,689571330,14720,14710,14720,14710,93
|
|
20231102,103900,688203290,14710,14710,14710,14710,111
|
|
20231102,103800,686570480,14720,14730,14730,14720,622
|
|
20231102,103700,677411030,14730,14740,14740,14730,92
|
|
20231102,103600,676054960,14750,14760,14760,14750,71
|
|
20231102,103500,675007700,14750,14770,14800,14750,48
|
|
20231102,103400,674299160,14760,14750,14760,14750,67
|
|
20231102,103300,673310340,14750,14750,14750,14750,1
|
|
20231102,103200,673295590,14740,14740,14740,14740,1
|
|
20231102,103100,673280850,14760,14760,14760,14760,0
|
|
20231102,103000,673280850,14760,14750,14760,14740,124
|
|
20231102,102900,671451970,14740,14740,14750,14740,14
|
|
20231102,102800,671245500,14750,14750,14750,14740,416
|
|
20231102,102700,665109510,14760,14760,14760,14760,69
|
|
20231102,102600,664091070,14760,14760,14760,14760,15
|
|
20231102,102500,663869670,14760,14770,14770,14760,258
|
|
20231102,102400,660060010,14770,14780,14780,14770,284
|
|
20231102,102300,655862590,14780,14780,14780,14780,77
|
|
20231102,102200,654724530,14780,14790,14800,14780,740
|
|
20231102,102100,643779510,14790,14810,14810,14790,336
|
|
20231102,102000,638803500,14820,14810,14820,14800,1624
|
|
20231102,101900,614746590,14800,14770,14800,14760,3796
|
|
20231102,101800,558632580,14760,14770,14770,14760,366
|
|
20231102,101700,553227500,14750,14750,14760,14750,196
|
|
20231102,101600,550334800,14740,14740,14740,14740,210
|
|
20231102,101500,547239400,14740,14740,14740,14740,11
|
|
20231102,101400,547077260,14750,14750,14750,14750,86
|
|
20231102,101300,545808760,14730,14730,14730,14730,8
|
|
20231102,101200,545690920,14730,14730,14730,14730,10
|
|
20231102,101100,545543620,14730,14730,14730,14730,301
|
|
20231102,101000,541109890,14730,14730,14730,14730,1
|
|
20231102,100900,541095160,14750,14740,14750,14740,433
|
|
20231102,100800,534712640,14760,14780,14780,14760,314
|
|
20231102,100700,530073980,14780,14770,14780,14770,1947
|
|
20231102,100600,501313930,14770,14760,14770,14730,498
|
|
20231102,100500,493963380,14760,14720,14770,14720,4275
|
|
20231102,100400,430880930,14720,14700,14720,14700,418
|
|
20231102,100300,424732750,14700,14700,14700,14700,0
|
|
20231102,100200,424732750,14700,14700,14700,14700,79
|
|
20231102,100100,423571450,14730,14730,14730,14730,0
|
|
20231102,100000,423571450,14730,14700,14730,14700,2
|
|
20231102,095900,423542020,14700,14710,14710,14700,2
|
|
20231102,095800,423512610,14730,14720,14730,14720,119
|
|
20231102,095700,421760240,14730,14730,14730,14730,0
|
|
20231102,095600,421760240,14730,14730,14730,14730,50
|
|
20231102,095500,421023740,14730,14710,14730,14670,1527
|
|
20231102,095400,398588940,14720,14700,14720,14700,73
|
|
20231102,095300,397515380,14690,14700,14740,14680,1243
|
|
20231102,095200,379239010,14740,14710,14740,14700,1095
|
|
20231102,095100,363129550,14750,14750,14750,14750,0
|
|
20231102,095000,363129550,14750,14740,14750,14710,91
|
|
20231102,094900,361788640,14740,14740,14740,14740,3
|
|
20231102,094800,361744420,14730,14740,14740,14710,1502
|
|
20231102,094700,339615640,14770,14750,14770,14750,295
|
|
20231102,094600,335262240,14730,14730,14730,14730,5
|
|
20231102,094500,335188590,14730,14710,14770,14710,1038
|
|
20231102,094400,319884360,14730,14730,14730,14720,449
|
|
20231102,094300,313271100,14730,14710,14730,14710,565
|
|
20231102,094200,304955550,14710,14710,14710,14710,528
|
|
20231102,094100,297188670,14700,14680,14700,14680,111
|
|
20231102,094000,295557650,14700,14700,14700,14700,0
|
|
20231102,093900,295557650,14700,14710,14710,14700,216
|
|
20231102,093800,292381590,14700,14690,14700,14690,94
|
|
20231102,093700,290999840,14680,14680,14680,14680,0
|
|
20231102,093600,290999840,14680,14700,14700,14680,225
|
|
20231102,093500,287696260,14700,14700,14700,14700,561
|
|
20231102,093400,279449560,14690,14700,14700,14690,1273
|
|
20231102,093300,260747190,14700,14700,14710,14700,192
|
|
20231102,093200,257924780,14710,14710,14710,14700,18
|
|
20231102,093100,257660100,14710,14700,14710,14700,100
|
|
20231102,093000,256190080,14700,14700,14700,14700,126
|
|
20231102,092900,254337880,14700,14700,14700,14700,52
|
|
20231102,092800,253573480,14700,14690,14700,14690,124
|
|
20231102,092700,251751910,14700,14700,14700,14700,10
|
|
20231102,092600,251604910,14710,14710,14720,14710,103
|
|
20231102,092500,250089770,14710,14720,14720,14710,103
|
|
20231102,092400,248574610,14710,14710,14720,14710,465
|
|
20231102,092300,241730460,14710,14710,14710,14700,235
|
|
20231102,092200,238273640,14710,14710,14710,14710,112
|
|
20231102,092100,236626120,14720,14670,14720,14670,7085
|
|
20231102,092000,132529300,14680,14670,14680,14670,347
|
|
20231102,091900,127435370,14670,14660,14670,14660,426
|
|
20231102,091800,121186740,14660,14650,14660,14640,254
|
|
20231102,091700,117463890,14640,14640,14640,14640,109
|
|
20231102,091600,115868130,14600,14600,14600,14600,10
|
|
20231102,091500,115722130,14600,14630,14660,14600,452
|
|
20231102,091400,109107690,14600,14620,14620,14600,1000
|
|
20231102,091300,94503620,14620,14620,14620,14610,111
|
|
20231102,091200,92880890,14620,14610,14620,14610,109
|
|
20231102,091100,91287520,14610,14640,14640,14610,310
|
|
20231102,091000,86758020,14650,14640,14650,14640,102
|
|
20231102,090900,85264380,14630,14640,14640,14600,371
|
|
20231102,090800,79841460,14660,14650,14660,14650,200
|
|
20231102,090700,76909590,14660,14620,14670,14620,2080
|
|
20231102,090600,46449260,14620,14610,14620,14600,893
|
|
20231102,090500,33404890,14620,14580,14620,14580,446
|
|
20231102,090400,26888760,14590,14580,14590,14560,715
|
|
20231102,090300,16458450,14580,14560,14590,14560,123
|
|
20231102,090200,14664720,14510,14550,14560,14510,60
|
|
20231102,090100,13792300,14560,14570,14580,14560,144
|
|
20231102,090000,11694160,14510,14520,14560,14510,805
|