655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,195100,1157822050,15250,15250,15250,15250,0
|
|
20231107,195000,1157822050,15250,15250,15250,15250,0
|
|
20231107,194900,1157822050,15250,15250,15250,15250,0
|
|
20231107,194800,1157822050,15250,15250,15250,15250,0
|
|
20231107,194700,1157822050,15250,15250,15250,15250,0
|
|
20231107,194600,1157822050,15250,15250,15250,15250,0
|
|
20231107,194500,1157822050,15250,15250,15250,15250,0
|
|
20231107,194400,1157822050,15250,15250,15250,15250,0
|
|
20231107,194300,1157822050,15250,15250,15250,15250,0
|
|
20231107,194200,1157822050,15250,15250,15250,15250,0
|
|
20231107,194100,1157822050,15250,15250,15250,15250,0
|
|
20231107,194000,1157822050,15250,15250,15250,15250,0
|
|
20231107,193900,1157822050,15250,15250,15250,15250,0
|
|
20231107,193800,1157822050,15250,15250,15250,15250,0
|
|
20231107,193700,1157822050,15250,15250,15250,15250,0
|
|
20231107,193600,1157822050,15250,15250,15250,15250,0
|
|
20231107,193500,1157822050,15250,15250,15250,15250,0
|
|
20231107,193400,1157822050,15250,15250,15250,15250,0
|
|
20231107,193300,1157822050,15250,15250,15250,15250,0
|
|
20231107,193200,1157822050,15250,15250,15250,15250,0
|
|
20231107,193100,1157822050,15250,15250,15250,15250,0
|
|
20231107,193000,1157822050,15250,15250,15250,15250,0
|
|
20231107,192900,1157822050,15250,15250,15250,15250,0
|
|
20231107,192800,1157822050,15250,15250,15250,15250,0
|
|
20231107,192700,1157822050,15250,15250,15250,15250,0
|
|
20231107,192600,1157822050,15250,15250,15250,15250,0
|
|
20231107,192500,1157822050,15250,15250,15250,15250,0
|
|
20231107,192400,1157822050,15250,15250,15250,15250,0
|
|
20231107,192300,1157822050,15250,15250,15250,15250,0
|
|
20231107,192200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,192100,1157822050,15250,15250,15250,15250,0
|
|
20231107,192000,1157822050,15250,15250,15250,15250,0
|
|
20231107,191900,1157822050,15250,15250,15250,15250,0
|
|
20231107,191800,1157822050,15250,15250,15250,15250,0
|
|
20231107,191700,1157822050,15250,15250,15250,15250,0
|
|
20231107,191600,1157822050,15250,15250,15250,15250,0
|
|
20231107,191500,1157822050,15250,15250,15250,15250,0
|
|
20231107,191400,1157822050,15250,15250,15250,15250,0
|
|
20231107,191300,1157822050,15250,15250,15250,15250,0
|
|
20231107,191200,1157822050,15250,15250,15250,15250,0
|
|
20231107,191100,1157822050,15250,15250,15250,15250,0
|
|
20231107,191000,1157822050,15250,15250,15250,15250,0
|
|
20231107,190900,1157822050,15250,15250,15250,15250,0
|
|
20231107,190800,1157822050,15250,15250,15250,15250,0
|
|
20231107,190700,1157822050,15250,15250,15250,15250,0
|
|
20231107,190600,1157822050,15250,15250,15250,15250,0
|
|
20231107,190500,1157822050,15250,15250,15250,15250,0
|
|
20231107,190400,1157822050,15250,15250,15250,15250,0
|
|
20231107,190300,1157822050,15250,15250,15250,15250,0
|
|
20231107,190200,1157822050,15250,15250,15250,15250,0
|
|
20231107,190100,1157822050,15250,15250,15250,15250,0
|
|
20231107,190000,1157822050,15250,15250,15250,15250,0
|
|
20231107,185900,1157822050,15250,15250,15250,15250,0
|
|
20231107,185800,1157822050,15250,15250,15250,15250,0
|
|
20231107,185700,1157822050,15250,15250,15250,15250,0
|
|
20231107,185600,1157822050,15250,15250,15250,15250,0
|
|
20231107,185500,1157822050,15250,15250,15250,15250,0
|
|
20231107,185400,1157822050,15250,15250,15250,15250,0
|
|
20231107,185300,1157822050,15250,15250,15250,15250,0
|
|
20231107,185200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,185100,1157822050,15250,15250,15250,15250,0
|
|
20231107,185000,1157822050,15250,15250,15250,15250,0
|
|
20231107,184900,1157822050,15250,15250,15250,15250,0
|
|
20231107,184800,1157822050,15250,15250,15250,15250,0
|
|
20231107,184700,1157822050,15250,15250,15250,15250,0
|
|
20231107,184600,1157822050,15250,15250,15250,15250,0
|
|
20231107,184500,1157822050,15250,15250,15250,15250,0
|
|
20231107,184400,1157822050,15250,15250,15250,15250,0
|
|
20231107,184300,1157822050,15250,15250,15250,15250,0
|
|
20231107,184200,1157822050,15250,15250,15250,15250,0
|
|
20231107,184100,1157822050,15250,15250,15250,15250,0
|
|
20231107,184000,1157822050,15250,15250,15250,15250,0
|
|
20231107,183900,1157822050,15250,15250,15250,15250,0
|
|
20231107,183800,1157822050,15250,15250,15250,15250,0
|
|
20231107,183700,1157822050,15250,15250,15250,15250,0
|
|
20231107,183600,1157822050,15250,15250,15250,15250,0
|
|
20231107,183500,1157822050,15250,15250,15250,15250,0
|
|
20231107,183400,1157822050,15250,15250,15250,15250,0
|
|
20231107,183300,1157822050,15250,15250,15250,15250,0
|
|
20231107,183200,1157822050,15250,15250,15250,15250,0
|
|
20231107,183100,1157822050,15250,15250,15250,15250,0
|
|
20231107,183000,1157822050,15250,15250,15250,15250,0
|
|
20231107,182900,1157822050,15250,15250,15250,15250,0
|
|
20231107,182800,1157822050,15250,15250,15250,15250,0
|
|
20231107,182700,1157822050,15250,15250,15250,15250,0
|
|
20231107,182600,1157822050,15250,15250,15250,15250,0
|
|
20231107,182500,1157822050,15250,15250,15250,15250,0
|
|
20231107,182400,1157822050,15250,15250,15250,15250,0
|
|
20231107,182300,1157822050,15250,15250,15250,15250,0
|
|
20231107,182200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,182100,1157822050,15250,15250,15250,15250,0
|
|
20231107,182000,1157822050,15250,15250,15250,15250,0
|
|
20231107,181900,1157822050,15250,15250,15250,15250,0
|
|
20231107,181800,1157822050,15250,15250,15250,15250,0
|
|
20231107,181700,1157822050,15250,15250,15250,15250,0
|
|
20231107,181600,1157822050,15250,15250,15250,15250,0
|
|
20231107,181500,1157822050,15250,15250,15250,15250,0
|
|
20231107,181400,1157822050,15250,15250,15250,15250,0
|
|
20231107,181300,1157822050,15250,15250,15250,15250,0
|
|
20231107,181200,1157822050,15250,15250,15250,15250,0
|
|
20231107,181100,1157822050,15250,15250,15250,15250,0
|
|
20231107,181000,1157822050,15250,15250,15250,15250,0
|
|
20231107,180900,1157822050,15250,15250,15250,15250,0
|
|
20231107,180800,1157822050,15250,15250,15250,15250,0
|
|
20231107,180700,1157822050,15250,15250,15250,15250,0
|
|
20231107,180600,1157822050,15250,15250,15250,15250,0
|
|
20231107,180500,1157822050,15250,15250,15250,15250,0
|
|
20231107,180400,1157822050,15250,15250,15250,15250,0
|
|
20231107,180300,1157822050,15250,15250,15250,15250,0
|
|
20231107,180200,1157822050,15250,15250,15250,15250,0
|
|
20231107,180100,1157822050,15250,15250,15250,15250,0
|
|
20231107,180000,1157822050,15250,15250,15250,15250,0
|
|
20231107,175900,1157822050,15250,15250,15250,15250,0
|
|
20231107,175800,1157822050,15250,15250,15250,15250,0
|
|
20231107,175700,1157822050,15250,15250,15250,15250,0
|
|
20231107,175600,1157822050,15250,15250,15250,15250,0
|
|
20231107,175500,1157822050,15250,15250,15250,15250,0
|
|
20231107,175400,1157822050,15250,15250,15250,15250,0
|
|
20231107,175300,1157822050,15250,15250,15250,15250,0
|
|
20231107,175200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,175100,1157822050,15250,15250,15250,15250,0
|
|
20231107,175000,1157822050,15250,15250,15250,15250,0
|
|
20231107,174900,1157822050,15250,15250,15250,15250,0
|
|
20231107,174800,1157822050,15250,15250,15250,15250,0
|
|
20231107,174700,1157822050,15250,15250,15250,15250,0
|
|
20231107,174600,1157822050,15250,15250,15250,15250,0
|
|
20231107,174500,1157822050,15250,15250,15250,15250,0
|
|
20231107,174400,1157822050,15250,15250,15250,15250,0
|
|
20231107,174300,1157822050,15250,15250,15250,15250,0
|
|
20231107,174200,1157822050,15250,15250,15250,15250,0
|
|
20231107,174100,1157822050,15250,15250,15250,15250,0
|
|
20231107,174000,1157822050,15250,15250,15250,15250,0
|
|
20231107,173900,1157822050,15250,15250,15250,15250,0
|
|
20231107,173800,1157822050,15250,15250,15250,15250,0
|
|
20231107,173700,1157822050,15250,15250,15250,15250,0
|
|
20231107,173600,1157822050,15250,15250,15250,15250,0
|
|
20231107,173500,1157822050,15250,15250,15250,15250,0
|
|
20231107,173400,1157822050,15250,15250,15250,15250,0
|
|
20231107,173300,1157822050,15250,15250,15250,15250,0
|
|
20231107,173200,1157822050,15250,15250,15250,15250,0
|
|
20231107,173100,1157822050,15250,15250,15250,15250,0
|
|
20231107,173000,1157822050,15250,15250,15250,15250,0
|
|
20231107,172900,1157822050,15250,15250,15250,15250,0
|
|
20231107,172800,1157822050,15250,15250,15250,15250,0
|
|
20231107,172700,1157822050,15250,15250,15250,15250,0
|
|
20231107,172600,1157822050,15250,15250,15250,15250,0
|
|
20231107,172500,1157822050,15250,15250,15250,15250,0
|
|
20231107,172400,1157822050,15250,15250,15250,15250,0
|
|
20231107,172300,1157822050,15250,15250,15250,15250,0
|
|
20231107,172200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,172100,1157822050,15250,15250,15250,15250,0
|
|
20231107,172000,1157822050,15250,15250,15250,15250,0
|
|
20231107,171900,1157822050,15250,15250,15250,15250,0
|
|
20231107,171800,1157822050,15250,15250,15250,15250,0
|
|
20231107,171700,1157822050,15250,15250,15250,15250,0
|
|
20231107,171600,1157822050,15250,15250,15250,15250,0
|
|
20231107,171500,1157822050,15250,15250,15250,15250,0
|
|
20231107,171400,1157822050,15250,15250,15250,15250,0
|
|
20231107,171300,1157822050,15250,15250,15250,15250,0
|
|
20231107,171200,1157822050,15250,15250,15250,15250,0
|
|
20231107,171100,1157822050,15250,15250,15250,15250,0
|
|
20231107,171000,1157822050,15250,15250,15250,15250,0
|
|
20231107,170900,1157822050,15250,15250,15250,15250,0
|
|
20231107,170800,1157822050,15250,15250,15250,15250,0
|
|
20231107,170700,1157822050,15250,15250,15250,15250,0
|
|
20231107,170600,1157822050,15250,15250,15250,15250,0
|
|
20231107,170500,1157822050,15250,15250,15250,15250,0
|
|
20231107,170400,1157822050,15250,15250,15250,15250,0
|
|
20231107,170300,1157822050,15250,15250,15250,15250,0
|
|
20231107,170200,1157822050,15250,15250,15250,15250,0
|
|
20231107,170100,1157822050,15250,15250,15250,15250,0
|
|
20231107,170000,1157822050,15250,15250,15250,15250,0
|
|
20231107,165900,1157822050,15250,15250,15250,15250,0
|
|
20231107,165800,1157822050,15250,15250,15250,15250,0
|
|
20231107,165700,1157822050,15250,15250,15250,15250,0
|
|
20231107,165600,1157822050,15250,15250,15250,15250,0
|
|
20231107,165500,1157822050,15250,15250,15250,15250,0
|
|
20231107,165400,1157822050,15250,15250,15250,15250,0
|
|
20231107,165300,1157822050,15250,15250,15250,15250,0
|
|
20231107,165200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,165100,1157822050,15250,15250,15250,15250,0
|
|
20231107,165000,1157822050,15250,15250,15250,15250,0
|
|
20231107,164900,1157822050,15250,15250,15250,15250,0
|
|
20231107,164800,1157822050,15250,15250,15250,15250,0
|
|
20231107,164700,1157822050,15250,15250,15250,15250,0
|
|
20231107,164600,1157822050,15250,15250,15250,15250,0
|
|
20231107,164500,1157822050,15250,15250,15250,15250,0
|
|
20231107,164400,1157822050,15250,15250,15250,15250,0
|
|
20231107,164300,1157822050,15250,15250,15250,15250,0
|
|
20231107,164200,1157822050,15250,15250,15250,15250,0
|
|
20231107,164100,1157822050,15250,15250,15250,15250,0
|
|
20231107,164000,1157822050,15250,15250,15250,15250,0
|
|
20231107,163900,1157822050,15250,15250,15250,15250,0
|
|
20231107,163800,1157822050,15250,15250,15250,15250,0
|
|
20231107,163700,1157822050,15250,15250,15250,15250,0
|
|
20231107,163600,1157822050,15250,15250,15250,15250,0
|
|
20231107,163500,1157822050,15250,15250,15250,15250,0
|
|
20231107,163400,1157822050,15250,15250,15250,15250,0
|
|
20231107,163300,1157822050,15250,15250,15250,15250,0
|
|
20231107,163200,1157822050,15250,15250,15250,15250,0
|
|
20231107,163100,1157822050,15250,15250,15250,15250,0
|
|
20231107,163000,1157822050,15250,15250,15250,15250,0
|
|
20231107,162900,1157822050,15250,15250,15250,15250,0
|
|
20231107,162800,1157822050,15250,15250,15250,15250,0
|
|
20231107,162700,1157822050,15250,15250,15250,15250,0
|
|
20231107,162600,1157822050,15250,15250,15250,15250,0
|
|
20231107,162500,1157822050,15250,15250,15250,15250,0
|
|
20231107,162400,1157822050,15250,15250,15250,15250,0
|
|
20231107,162300,1157822050,15250,15250,15250,15250,0
|
|
20231107,162200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,162100,1157822050,15250,15250,15250,15250,0
|
|
20231107,162000,1157822050,15250,15250,15250,15250,0
|
|
20231107,161900,1157822050,15250,15250,15250,15250,0
|
|
20231107,161800,1157822050,15250,15250,15250,15250,0
|
|
20231107,161700,1157822050,15250,15250,15250,15250,0
|
|
20231107,161600,1157822050,15250,15250,15250,15250,0
|
|
20231107,161500,1157822050,15250,15250,15250,15250,0
|
|
20231107,161400,1157822050,15250,15250,15250,15250,0
|
|
20231107,161300,1157822050,15250,15250,15250,15250,0
|
|
20231107,161200,1157822050,15250,15250,15250,15250,0
|
|
20231107,161100,1157822050,15250,15250,15250,15250,0
|
|
20231107,161000,1157822050,15250,15250,15250,15250,0
|
|
20231107,160900,1157822050,15250,15250,15250,15250,0
|
|
20231107,160800,1157822050,15250,15250,15250,15250,0
|
|
20231107,160700,1157822050,15250,15250,15250,15250,0
|
|
20231107,160600,1157822050,15250,15250,15250,15250,0
|
|
20231107,160500,1157822050,15250,15250,15250,15250,0
|
|
20231107,160400,1157822050,15250,15250,15250,15250,0
|
|
20231107,160300,1157822050,15250,15250,15250,15250,0
|
|
20231107,160200,1157822050,15250,15250,15250,15250,0
|
|
20231107,160100,1157822050,15250,15250,15250,15250,0
|
|
20231107,160000,1157822050,15250,15250,15250,15250,0
|
|
20231107,155900,1157822050,15250,15250,15250,15250,0
|
|
20231107,155800,1157822050,15250,15250,15250,15250,0
|
|
20231107,155700,1157822050,15250,15250,15250,15250,0
|
|
20231107,155600,1157822050,15250,15250,15250,15250,0
|
|
20231107,155500,1157822050,15250,15250,15250,15250,0
|
|
20231107,155400,1157822050,15250,15250,15250,15250,0
|
|
20231107,155300,1157822050,15250,15250,15250,15250,0
|
|
20231107,155200,1157822050,15250,15250,15250,15250,1176
|
|
20231107,155100,1157822050,15250,15250,15250,15250,0
|
|
20231107,155000,1157822050,15250,15250,15250,15250,0
|
|
20231107,154900,1157822050,15250,15250,15250,15250,0
|
|
20231107,154800,1157822050,15250,15250,15250,15250,0
|
|
20231107,154700,1157822050,15250,15250,15250,15250,0
|
|
20231107,154600,1157822050,15250,15250,15250,15250,0
|
|
20231107,154500,1157822050,15250,15250,15250,15250,0
|
|
20231107,154400,1157822050,15250,15250,15250,15250,0
|
|
20231107,154300,1157822050,15250,15250,15250,15250,0
|
|
20231107,154200,1157822050,15250,15250,15250,15250,0
|
|
20231107,154100,1157822050,15250,15250,15250,15250,0
|
|
20231107,154000,1157822050,15250,15250,15250,15250,0
|
|
20231107,153900,1157822050,15250,15250,15250,15250,0
|
|
20231107,153800,1157822050,15250,15250,15250,15250,0
|
|
20231107,153700,1157822050,15250,15250,15250,15250,0
|
|
20231107,153600,1157822050,15250,15250,15250,15250,0
|
|
20231107,153500,1157822050,15250,15250,15250,15250,0
|
|
20231107,153400,1157822050,15250,15250,15250,15250,0
|
|
20231107,153300,1157822050,15250,15250,15250,15250,0
|
|
20231107,153200,1157822050,15250,15250,15250,15250,0
|
|
20231107,153100,1157822050,15250,15250,15250,15250,0
|
|
20231107,153000,1157822050,15250,15250,15250,15250,1176
|
|
20231107,152900,1139888050,15220,15220,15220,15220,0
|
|
20231107,152800,1139888050,15220,15220,15220,15220,0
|
|
20231107,152700,1139888050,15220,15220,15220,15220,0
|
|
20231107,152600,1139888050,15220,15220,15220,15220,0
|
|
20231107,152500,1139888050,15220,15220,15220,15220,0
|
|
20231107,152400,1139888050,15220,15220,15220,15220,0
|
|
20231107,152300,1139888050,15220,15220,15220,15220,0
|
|
20231107,152200,1139888050,15220,15220,15220,15220,0
|
|
20231107,152100,1139888050,15220,15220,15220,15220,0
|
|
20231107,152000,1139888050,15220,15220,15220,15220,0
|
|
20231107,151900,1139888050,15220,15250,15250,15220,431
|
|
20231107,151800,1133322510,15240,15240,15240,15240,170
|
|
20231107,151700,1130731710,15240,15240,15240,15240,93
|
|
20231107,151600,1129314390,15240,15240,15240,15240,743
|
|
20231107,151500,1117991070,15240,15240,15240,15240,74
|
|
20231107,151400,1116863310,15230,15230,15240,15230,609
|
|
20231107,151300,1107587660,15230,15220,15230,15220,775
|
|
20231107,151200,1095790590,15220,15220,15220,15210,102
|
|
20231107,151100,1094238650,15210,15210,15210,15210,50
|
|
20231107,151000,1093478150,15210,15210,15210,15210,5
|
|
20231107,150900,1093402100,15210,15210,15210,15210,275
|
|
20231107,150800,1089219350,15220,15220,15220,15220,18
|
|
20231107,150700,1088945390,15210,15210,15210,15210,1
|
|
20231107,150600,1088930180,15210,15210,15210,15210,1
|
|
20231107,150500,1088914970,15210,15210,15210,15210,208
|
|
20231107,150400,1085751290,15210,15220,15220,15210,10
|
|
20231107,150300,1085599140,15170,15170,15170,15170,1
|
|
20231107,150200,1085583970,15170,15170,15170,15170,0
|
|
20231107,150100,1085583970,15170,15170,15170,15170,43
|
|
20231107,150000,1084931660,15170,15170,15170,15170,2
|
|
20231107,145900,1084901320,15170,15170,15170,15170,0
|
|
20231107,145800,1084901320,15170,15170,15170,15170,469
|
|
20231107,145700,1077786590,15160,15160,15160,15160,12
|
|
20231107,145600,1077604670,15160,15160,15160,15160,100
|
|
20231107,145500,1076088670,15160,15160,15160,15160,0
|
|
20231107,145400,1076088670,15160,15160,15160,15160,200
|
|
20231107,145300,1073056670,15170,15200,15200,15170,957
|
|
20231107,145200,1058530230,15220,15220,15220,15220,1
|
|
20231107,145100,1058515010,15220,15200,15220,15200,35
|
|
20231107,145000,1057982730,15200,15200,15200,15200,19
|
|
20231107,144900,1057693930,15190,15190,15190,15190,729
|
|
20231107,144800,1046620420,15190,15200,15200,15190,1245
|
|
20231107,144700,1027705810,15190,15190,15190,15190,457
|
|
20231107,144600,1020763980,15190,15180,15190,15180,213
|
|
20231107,144500,1017530630,15180,15180,15180,15180,0
|
|
20231107,144400,1017530630,15180,15190,15190,15180,196
|
|
20231107,144300,1014554520,15180,15180,15180,15180,0
|
|
20231107,144200,1014554520,15180,15180,15180,15180,100
|
|
20231107,144100,1013036520,15180,15180,15180,15180,52
|
|
20231107,144000,1012247160,15190,15190,15190,15190,0
|
|
20231107,143900,1012247160,15190,15190,15190,15190,519
|
|
20231107,143800,1004363550,15190,15190,15190,15190,0
|
|
20231107,143700,1004363550,15190,15190,15190,15190,37
|
|
20231107,143600,1003801520,15200,15230,15230,15200,967
|
|
20231107,143500,989097000,15240,15250,15260,15240,469
|
|
20231107,143400,981946070,15260,15230,15260,15230,3613
|
|
20231107,143300,926910870,15230,15230,15230,15210,1492
|
|
20231107,143200,904191600,15230,15220,15230,15220,950
|
|
20231107,143100,889732130,15220,15220,15220,15220,31
|
|
20231107,143000,889260310,15210,15190,15210,15190,353
|
|
20231107,142900,883891350,15190,15200,15200,15190,501
|
|
20231107,142800,876277680,15200,15200,15200,15200,406
|
|
20231107,142700,870106480,15210,15210,15210,15210,29
|
|
20231107,142600,869665390,15210,15200,15210,15200,799
|
|
20231107,142500,857517060,15200,15200,15200,15200,39
|
|
20231107,142400,856924260,15200,15200,15200,15180,2488
|
|
20231107,142300,819116880,15180,15190,15200,15180,864
|
|
20231107,142200,805985530,15190,15140,15190,15140,4648
|
|
20231107,142100,735584870,15130,15130,15140,15120,724
|
|
20231107,142000,724626620,15130,15100,15130,15100,1401
|
|
20231107,141900,703441220,15100,15100,15100,15100,0
|
|
20231107,141800,703441220,15100,15090,15100,15090,28
|
|
20231107,141700,703018500,15090,15100,15100,15090,341
|
|
20231107,141600,697872280,15090,15090,15090,15090,50
|
|
20231107,141500,697117780,15090,15090,15090,15090,284
|
|
20231107,141400,692832220,15080,15080,15080,15080,20
|
|
20231107,141300,692530620,15090,15090,15090,15090,68
|
|
20231107,141200,691504500,15090,15090,15090,15090,0
|
|
20231107,141100,691504500,15090,15090,15090,15090,1
|
|
20231107,141000,691489410,15100,15100,15100,15100,0
|
|
20231107,140900,691489410,15100,15100,15100,15100,0
|
|
20231107,140800,691489410,15100,15100,15100,15100,3
|
|
20231107,140700,691444110,15090,15090,15090,15090,1
|
|
20231107,140600,691429020,15090,15090,15090,15090,0
|
|
20231107,140500,691429020,15090,15110,15110,15080,411
|
|
20231107,140400,685221890,15080,15110,15110,15080,21
|
|
20231107,140300,684905180,15080,15080,15080,15080,0
|
|
20231107,140200,684905180,15080,15080,15080,15080,50
|
|
20231107,140100,684151180,15080,15080,15080,15080,0
|
|
20231107,140000,684151180,15080,15080,15080,15080,1
|
|
20231107,135900,684136100,15090,15090,15090,15090,100
|
|
20231107,135800,682627100,15110,15080,15110,15080,993
|
|
20231107,135700,667632730,15080,15070,15080,15070,128
|
|
20231107,135600,665702770,15070,15070,15070,15070,228
|
|
20231107,135500,662266810,15080,15080,15080,15080,0
|
|
20231107,135400,662266810,15080,15080,15080,15080,70
|
|
20231107,135300,661211210,15080,15080,15080,15080,50
|
|
20231107,135200,660457210,15080,15080,15080,15080,0
|
|
20231107,135100,660457210,15080,15080,15080,15080,0
|
|
20231107,135000,660457210,15080,15080,15080,15080,0
|
|
20231107,134900,660457210,15080,15080,15080,15080,54
|
|
20231107,134800,659642890,15080,15080,15080,15080,65
|
|
20231107,134700,658662690,15080,15080,15080,15080,0
|
|
20231107,134600,658662690,15080,15080,15080,15080,0
|
|
20231107,134500,658662690,15080,15080,15080,15080,28
|
|
20231107,134400,658240450,15080,15080,15080,15080,142
|
|
20231107,134300,656099090,15080,15080,15080,15080,1
|
|
20231107,134200,656084010,15080,15080,15080,15080,10
|
|
20231107,134100,655933210,15080,15080,15080,15080,0
|
|
20231107,134000,655933210,15080,15080,15080,15080,0
|
|
20231107,133900,655933210,15080,15080,15080,15080,0
|
|
20231107,133800,655933210,15080,15080,15080,15080,14
|
|
20231107,133700,655722090,15080,15080,15080,15080,0
|
|
20231107,133600,655722090,15080,15080,15080,15080,1
|
|
20231107,133500,655707010,15060,15060,15060,15060,50
|
|
20231107,133400,654954010,15060,15060,15060,15060,0
|
|
20231107,133300,654954010,15060,15060,15060,15060,0
|
|
20231107,133200,654954010,15060,15060,15060,15060,1
|
|
20231107,133100,654938950,15060,15060,15060,15060,33
|
|
20231107,133000,654441970,15080,15080,15080,15080,7
|
|
20231107,132900,654336410,15080,15080,15080,15080,73
|
|
20231107,132800,653235570,15090,15090,15090,15090,0
|
|
20231107,132700,653235570,15090,15100,15100,15090,154
|
|
20231107,132600,650911150,15110,15110,15110,15110,0
|
|
20231107,132500,650911150,15110,15110,15110,15110,0
|
|
20231107,132400,650911150,15110,15110,15110,15110,0
|
|
20231107,132300,650911150,15110,15110,15110,15110,0
|
|
20231107,132200,650911150,15110,15080,15120,15080,69
|
|
20231107,132100,649869090,15120,15120,15120,15120,0
|
|
20231107,132000,649869090,15120,15110,15120,15110,237
|
|
20231107,131900,646286950,15100,15100,15100,15100,30
|
|
20231107,131800,645833950,15100,15080,15100,15080,990
|
|
20231107,131700,630897800,15070,15050,15070,15050,326
|
|
20231107,131600,625988640,15020,15020,15020,15020,6
|
|
20231107,131500,625898520,14990,14990,14990,14990,1
|
|
20231107,131400,625883530,14960,15040,15040,14960,312
|
|
20231107,131300,621201990,15040,15040,15040,15040,0
|
|
20231107,131200,621201990,15040,15040,15040,15040,1
|
|
20231107,131100,621186950,15040,15040,15040,15040,1
|
|
20231107,131000,621171910,15040,15010,15040,15010,142
|
|
20231107,130900,619040220,15010,15010,15010,15010,3
|
|
20231107,130800,618995190,15010,15010,15010,15010,1
|
|
20231107,130700,618980180,15010,15010,15010,15010,0
|
|
20231107,130600,618980180,15010,15010,15010,15010,35
|
|
20231107,130500,618454830,15010,15000,15010,15000,146
|
|
20231107,130400,616263920,14950,14950,14950,14950,0
|
|
20231107,130300,616263920,14950,14950,14950,14950,0
|
|
20231107,130200,616263920,14950,14950,14950,14950,0
|
|
20231107,130100,616263920,14950,15000,15000,14950,1345
|
|
20231107,130000,596137300,15010,15010,15010,15010,122
|
|
20231107,125900,594306080,15020,15020,15020,15020,11
|
|
20231107,125800,594140860,15020,15020,15020,15020,14
|
|
20231107,125700,593930580,15010,15010,15010,15010,0
|
|
20231107,125600,593930580,15010,15010,15010,15010,2
|
|
20231107,125500,593900560,15010,14980,15010,14980,74
|
|
20231107,125400,592790790,14980,14980,14980,14980,22
|
|
20231107,125300,592461230,14960,14980,14980,14960,61
|
|
20231107,125200,591548550,14980,14980,14980,14980,6
|
|
20231107,125100,591458670,14960,14960,14960,14960,36
|
|
20231107,125000,590920110,14960,14960,14960,14950,113
|
|
20231107,124900,589230550,14950,14950,14950,14950,18
|
|
20231107,124800,588961450,14950,14950,14950,14950,2
|
|
20231107,124700,588931550,14950,14950,14950,14950,1
|
|
20231107,124600,588916600,14950,14950,14950,14950,21
|
|
20231107,124500,588602650,14950,14950,14950,14950,5
|
|
20231107,124400,588527900,14950,14950,14950,14950,0
|
|
20231107,124300,588527900,14950,14950,14950,14950,0
|
|
20231107,124200,588527900,14950,14950,14950,14950,5
|
|
20231107,124100,588453150,14960,14960,14960,14960,0
|
|
20231107,124000,588453150,14960,14960,14960,14960,2
|
|
20231107,123900,588423230,14960,14960,14960,14960,147
|
|
20231107,123800,586224110,14960,14960,14960,14960,92
|
|
20231107,123700,584847790,14960,14960,14960,14960,100
|
|
20231107,123600,583351790,14980,14970,14980,14970,8
|
|
20231107,123500,583231970,14960,14960,14960,14960,1
|
|
20231107,123400,583217010,14950,14940,14950,14910,92
|
|
20231107,123300,581841960,14940,14910,14940,14910,4
|
|
20231107,123200,581782260,14900,14900,14900,14900,0
|
|
20231107,123100,581782260,14900,14900,14900,14900,111
|
|
20231107,123000,580128360,14890,14890,14890,14890,19
|
|
20231107,122900,579845450,14900,14900,14900,14900,0
|
|
20231107,122800,579845450,14900,14900,14900,14900,17
|
|
20231107,122700,579592150,14900,14900,14900,14900,7
|
|
20231107,122600,579487850,14920,14920,14920,14920,0
|
|
20231107,122500,579487850,14920,14920,14920,14920,0
|
|
20231107,122400,579487850,14920,14920,14920,14920,0
|
|
20231107,122300,579487850,14920,14920,14920,14920,0
|
|
20231107,122200,579487850,14920,14940,14940,14920,186
|
|
20231107,122100,576711950,14940,14940,14940,14940,2
|
|
20231107,122000,576682070,14930,14930,14930,14930,1
|
|
20231107,121900,576667140,14920,14920,14920,14920,36
|
|
20231107,121800,576130020,14920,14920,14920,14920,6
|
|
20231107,121700,576040500,14920,14900,14920,14900,69
|
|
20231107,121600,575011640,14880,14880,14880,14880,34
|
|
20231107,121500,574505720,14880,14870,14880,14870,56
|
|
20231107,121400,573672540,14880,14880,14880,14880,0
|
|
20231107,121300,573672540,14880,14920,14920,14880,2229
|
|
20231107,121200,540455610,14920,14920,14920,14920,354
|
|
20231107,121100,535173930,14930,14950,14950,14930,322
|
|
20231107,121000,530363870,14950,14950,14950,14950,1
|
|
20231107,120900,530348920,14950,14960,14960,14950,203
|
|
20231107,120800,527312980,14960,14990,14990,14960,83
|
|
20231107,120700,526071270,14990,14990,14990,14990,1
|
|
20231107,120600,526056280,14990,14990,14990,14990,0
|
|
20231107,120500,526056280,14990,14990,14990,14990,9
|
|
20231107,120400,525921370,14990,14990,14990,14990,19
|
|
20231107,120300,525636560,15000,15000,15000,15000,383
|
|
20231107,120200,519891560,15010,15020,15020,15010,308
|
|
20231107,120100,515266030,15020,15020,15020,15020,0
|
|
20231107,120000,515266030,15020,15020,15020,15020,33
|
|
20231107,115900,514770370,15030,15030,15030,15030,0
|
|
20231107,115800,514770370,15030,15030,15030,15030,10
|
|
20231107,115700,514620070,15020,15020,15020,15020,0
|
|
20231107,115600,514620070,15020,15020,15020,15020,0
|
|
20231107,115500,514620070,15020,15020,15020,15020,1
|
|
20231107,115400,514605050,15020,15020,15020,15020,0
|
|
20231107,115300,514605050,15020,15020,15020,15020,0
|
|
20231107,115200,514605050,15020,15020,15020,15020,0
|
|
20231107,115100,514605050,15020,15020,15020,15020,7
|
|
20231107,115000,514499910,15020,15020,15020,15020,0
|
|
20231107,114900,514499910,15020,15020,15020,15020,40
|
|
20231107,114800,513899110,15020,15020,15020,15020,0
|
|
20231107,114700,513899110,15020,15020,15020,15020,0
|
|
20231107,114600,513899110,15020,15020,15020,15010,1060
|
|
20231107,114500,497978790,15030,15030,15030,15030,5
|
|
20231107,114400,497903640,15070,15070,15070,15070,50
|
|
20231107,114300,497150140,15060,15060,15060,15060,0
|
|
20231107,114200,497150140,15060,15060,15060,15060,0
|
|
20231107,114100,497150140,15060,15060,15060,15060,0
|
|
20231107,114000,497150140,15060,15060,15060,15060,0
|
|
20231107,113900,497150140,15060,15060,15060,15060,0
|
|
20231107,113800,497150140,15060,15080,15080,15060,105
|
|
20231107,113700,495568630,15080,15080,15080,15080,0
|
|
20231107,113600,495568630,15080,15080,15080,15080,0
|
|
20231107,113500,495568630,15080,15060,15080,15060,527
|
|
20231107,113400,487624690,15060,15000,15060,15000,279
|
|
20231107,113300,483424990,15050,15050,15050,15050,0
|
|
20231107,113200,483424990,15050,15050,15050,15050,0
|
|
20231107,113100,483424990,15050,15050,15050,15050,1
|
|
20231107,113000,483409940,15060,15000,15060,14990,881
|
|
20231107,112900,470157220,14960,14960,14960,14960,0
|
|
20231107,112800,470157220,14960,14960,14960,14960,1
|
|
20231107,112700,470142260,14950,14950,14950,14950,0
|
|
20231107,112600,470142260,14950,14950,14950,14950,0
|
|
20231107,112500,470142260,14950,14950,14950,14950,0
|
|
20231107,112400,470142260,14950,14950,14950,14950,0
|
|
20231107,112300,470142260,14950,14950,14950,14950,3
|
|
20231107,112200,470097410,14950,14950,14950,14950,20
|
|
20231107,112100,469798410,14950,14950,14950,14950,30
|
|
20231107,112000,469349910,15000,15000,15000,15000,0
|
|
20231107,111900,469349910,15000,15010,15010,15000,1512
|
|
20231107,111800,446668840,15010,15010,15010,15010,4
|
|
20231107,111700,446608800,15010,15010,15010,15010,100
|
|
20231107,111600,445107800,15010,15010,15010,15010,0
|
|
20231107,111500,445107800,15010,15010,15010,15010,0
|
|
20231107,111400,445107800,15010,15020,15020,15010,186
|
|
20231107,111300,442315840,15020,15020,15020,15020,10
|
|
20231107,111200,442165640,15020,15020,15020,15020,0
|
|
20231107,111100,442165640,15020,15040,15040,15020,1442
|
|
20231107,111000,420481920,15050,15050,15050,15050,79
|
|
20231107,110900,419292970,15050,15050,15050,15050,20
|
|
20231107,110800,418991970,15040,15040,15040,15040,50
|
|
20231107,110700,418239970,15040,15040,15040,15040,280
|
|
20231107,110600,414028770,15040,15040,15040,15040,0
|
|
20231107,110500,414028770,15040,15040,15040,15040,82
|
|
20231107,110400,412795490,15040,15030,15040,15030,105
|
|
20231107,110300,411216300,15040,15040,15040,15040,220
|
|
20231107,110200,407907500,15040,15040,15040,15040,0
|
|
20231107,110100,407907500,15040,15040,15040,15040,0
|
|
20231107,110000,407907500,15040,15050,15050,15040,109
|
|
20231107,105900,406268130,15050,15060,15060,15050,104
|
|
20231107,105800,404702890,15060,15060,15060,15060,83
|
|
20231107,105700,403452910,15070,15070,15070,15070,0
|
|
20231107,105600,403452910,15070,15070,15070,15070,0
|
|
20231107,105500,403452910,15070,15070,15070,15070,0
|
|
20231107,105400,403452910,15070,15070,15070,15070,49
|
|
20231107,105300,402714480,15070,15070,15070,15070,0
|
|
20231107,105200,402714480,15070,15070,15070,15070,62
|
|
20231107,105100,401780140,15050,15050,15050,15050,0
|
|
20231107,105000,401780140,15050,15050,15050,15050,0
|
|
20231107,104900,401780140,15050,15050,15050,15050,0
|
|
20231107,104800,401780140,15050,15050,15050,15050,0
|
|
20231107,104700,401780140,15050,15050,15050,15050,0
|
|
20231107,104600,401780140,15050,15050,15050,15050,0
|
|
20231107,104500,401780140,15050,15100,15110,15050,792
|
|
20231107,104400,389835010,15090,15060,15090,15060,555
|
|
20231107,104300,381466130,15050,15050,15050,15050,10
|
|
20231107,104200,381315630,15050,15050,15050,15050,0
|
|
20231107,104100,381315630,15050,15050,15050,15050,5
|
|
20231107,104000,381240380,15050,15050,15050,15050,0
|
|
20231107,103900,381240380,15050,15050,15050,15050,20
|
|
20231107,103800,380939380,15080,15080,15080,15080,114
|
|
20231107,103700,379220260,15080,15080,15080,15080,0
|
|
20231107,103600,379220260,15080,15080,15080,15080,13
|
|
20231107,103500,379024220,15070,15070,15070,15070,0
|
|
20231107,103400,379024220,15070,15070,15070,15070,0
|
|
20231107,103300,379024220,15070,15070,15070,15070,0
|
|
20231107,103200,379024220,15070,15050,15070,15050,192
|
|
20231107,103100,376133180,15050,15040,15050,15040,123
|
|
20231107,103000,374283140,15040,15040,15040,15040,4
|
|
20231107,102900,374222980,15040,15040,15040,15040,33
|
|
20231107,102800,373726660,15020,15020,15020,15020,0
|
|
20231107,102700,373726660,15020,15020,15020,15020,0
|
|
20231107,102600,373726660,15020,15020,15020,15020,147
|
|
20231107,102500,371518720,15010,15010,15010,15010,0
|
|
20231107,102400,371518720,15010,15010,15010,15010,41
|
|
20231107,102300,370903310,15010,15010,15010,15010,41
|
|
20231107,102200,370287900,15010,15020,15020,15010,263
|
|
20231107,102100,366338830,15020,15010,15020,15010,121
|
|
20231107,102000,364522010,15010,15010,15010,15010,0
|
|
20231107,101900,364522010,15010,15010,15010,15010,116
|
|
20231107,101800,362780850,15010,15010,15010,15010,11
|
|
20231107,101700,362615740,15020,15000,15020,15000,336
|
|
20231107,101600,357574750,15000,14940,15000,14940,1594
|
|
20231107,101500,333742760,14940,14940,14940,14930,134
|
|
20231107,101400,331741800,14950,14950,14950,14950,0
|
|
20231107,101300,331741800,14950,14930,14950,14930,940
|
|
20231107,101200,317707480,14940,14950,14950,14940,205
|
|
20231107,101100,314644120,14960,14960,14960,14960,368
|
|
20231107,101000,309138840,14960,14960,14960,14960,160
|
|
20231107,100900,306745240,14970,14980,14980,14970,293
|
|
20231107,100800,302359020,14990,15010,15010,14990,893
|
|
20231107,100700,288962140,15020,15020,15020,15020,0
|
|
20231107,100600,288962140,15020,15040,15040,15020,259
|
|
20231107,100500,285067960,15040,15040,15040,15040,291
|
|
20231107,100400,280691320,15040,15030,15040,15030,72
|
|
20231107,100300,279608620,15000,15000,15000,15000,1
|
|
20231107,100200,279593620,15000,15000,15000,15000,150
|
|
20231107,100100,277343620,15000,15000,15000,15000,435
|
|
20231107,100000,270818620,15000,15000,15000,15000,0
|
|
20231107,095900,270818620,15000,15010,15010,15000,10
|
|
20231107,095800,270668610,14990,14990,14990,14990,0
|
|
20231107,095700,270668610,14990,14990,14990,14990,0
|
|
20231107,095600,270668610,14990,14990,14990,14990,0
|
|
20231107,095500,270668610,14990,15000,15000,14990,270
|
|
20231107,095400,266620820,14990,14990,14990,14990,0
|
|
20231107,095300,266620820,14990,14990,14990,14990,0
|
|
20231107,095200,266620820,14990,14990,14990,14990,0
|
|
20231107,095100,266620820,14990,14990,14990,14990,0
|
|
20231107,095000,266620820,14990,14970,14990,14970,375
|
|
20231107,094900,261001590,14970,14980,14980,14970,23
|
|
20231107,094800,260657180,14980,14970,14980,14970,3
|
|
20231107,094700,260612260,14950,14950,14950,14950,205
|
|
20231107,094600,257547510,14950,14950,14950,14950,119
|
|
20231107,094500,255768460,14960,14990,14990,14960,379
|
|
20231107,094400,250094770,15000,15040,15040,15000,1152
|
|
20231107,094300,232786970,15030,15030,15030,15030,11
|
|
20231107,094200,232621640,15030,15030,15030,15030,11
|
|
20231107,094100,232456310,15030,15060,15060,15030,350
|
|
20231107,094000,227195040,15050,15050,15050,15050,0
|
|
20231107,093900,227195040,15050,15050,15050,15040,85
|
|
20231107,093800,225916050,15070,15080,15120,15070,1210
|
|
20231107,093700,207673470,15080,15080,15080,15070,91
|
|
20231107,093600,206301940,15080,15170,15170,15050,1183
|
|
20231107,093500,188454350,15100,15180,15200,15100,569
|
|
20231107,093400,179841350,15180,15120,15210,15120,4471
|
|
20231107,093300,111939190,15120,15050,15120,15050,509
|
|
20231107,093200,104260520,15050,15050,15050,15050,3
|
|
20231107,093100,104215370,15020,15030,15030,15020,40
|
|
20231107,093000,103614300,15020,15020,15020,15020,500
|
|
20231107,092900,96104300,15020,15040,15040,15020,180
|
|
20231107,092800,93399440,15050,15060,15060,15050,75
|
|
20231107,092700,92270390,15060,15060,15060,15060,0
|
|
20231107,092600,92270390,15060,15060,15060,15060,95
|
|
20231107,092500,90839690,15060,15030,15060,15030,10
|
|
20231107,092400,90689240,15060,15060,15060,15060,20
|
|
20231107,092300,90388040,15030,15030,15030,15030,20
|
|
20231107,092200,90087440,15060,15100,15100,15060,763
|
|
20231107,092100,78593130,15090,15060,15090,15060,250
|
|
20231107,092000,74823820,15060,15060,15060,15060,0
|
|
20231107,091900,74823820,15060,15020,15060,15020,103
|
|
20231107,091800,73276640,15010,15010,15020,15010,650
|
|
20231107,091700,63520060,15000,15000,15000,15000,0
|
|
20231107,091600,63520060,15000,15000,15000,15000,0
|
|
20231107,091500,63520060,15000,15010,15010,15000,200
|
|
20231107,091400,60519670,15010,15010,15010,15010,1
|
|
20231107,091300,60504660,15010,15010,15010,15010,251
|
|
20231107,091200,56737150,15070,15080,15080,15070,36
|
|
20231107,091100,56194370,15080,15000,15080,15000,123
|
|
20231107,091000,54340730,15000,15080,15080,15000,51
|
|
20231107,090900,53575650,15000,15090,15090,15000,91
|
|
20231107,090800,52206960,14980,14970,14980,14970,216
|
|
20231107,090700,48973040,14930,15090,15090,14930,230
|
|
20231107,090600,45522640,15080,15010,15080,15010,365
|
|
20231107,090500,40022340,15000,14920,15000,14920,23
|
|
20231107,090400,39678260,14920,14930,14930,14900,452
|
|
20231107,090300,32941370,14900,14900,14900,14900,0
|
|
20231107,090200,32941370,14900,14840,14900,14830,802
|
|
20231107,090100,21015140,14830,14900,14900,14830,363
|
|
20231107,090000,15625600,14980,15000,15070,14980,1041
|