661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,195800,248454750,14120,14120,14120,14120,232
|
|
20231103,195700,248454750,14120,14120,14120,14120,0
|
|
20231103,195600,248454750,14120,14120,14120,14120,0
|
|
20231103,195500,248454750,14120,14120,14120,14120,0
|
|
20231103,195400,248454750,14120,14120,14120,14120,0
|
|
20231103,195300,248454750,14120,14120,14120,14120,0
|
|
20231103,195200,248454750,14120,14120,14120,14120,0
|
|
20231103,195100,248454750,14120,14120,14120,14120,0
|
|
20231103,195000,248454750,14120,14120,14120,14120,0
|
|
20231103,194900,248454750,14120,14120,14120,14120,0
|
|
20231103,194800,248454750,14120,14120,14120,14120,0
|
|
20231103,194700,248454750,14120,14120,14120,14120,0
|
|
20231103,194600,248454750,14120,14120,14120,14120,0
|
|
20231103,194500,248454750,14120,14120,14120,14120,0
|
|
20231103,194400,248454750,14120,14120,14120,14120,0
|
|
20231103,194300,248454750,14120,14120,14120,14120,0
|
|
20231103,194200,248454750,14120,14120,14120,14120,0
|
|
20231103,194100,248454750,14120,14120,14120,14120,0
|
|
20231103,194000,248454750,14120,14120,14120,14120,0
|
|
20231103,193900,248454750,14120,14120,14120,14120,0
|
|
20231103,193800,248454750,14120,14120,14120,14120,0
|
|
20231103,193700,248454750,14120,14120,14120,14120,0
|
|
20231103,193600,248454750,14120,14120,14120,14120,0
|
|
20231103,193500,248454750,14120,14120,14120,14120,0
|
|
20231103,193400,248454750,14120,14120,14120,14120,0
|
|
20231103,193300,248454750,14120,14120,14120,14120,0
|
|
20231103,193200,248454750,14120,14120,14120,14120,0
|
|
20231103,193100,248454750,14120,14120,14120,14120,0
|
|
20231103,193000,248454750,14120,14120,14120,14120,0
|
|
20231103,192900,248454750,14120,14120,14120,14120,0
|
|
20231103,192800,248454750,14120,14120,14120,14120,232
|
|
20231103,192700,248454750,14120,14120,14120,14120,0
|
|
20231103,192600,248454750,14120,14120,14120,14120,0
|
|
20231103,192500,248454750,14120,14120,14120,14120,0
|
|
20231103,192400,248454750,14120,14120,14120,14120,0
|
|
20231103,192300,248454750,14120,14120,14120,14120,0
|
|
20231103,192200,248454750,14120,14120,14120,14120,0
|
|
20231103,192100,248454750,14120,14120,14120,14120,0
|
|
20231103,192000,248454750,14120,14120,14120,14120,0
|
|
20231103,191900,248454750,14120,14120,14120,14120,0
|
|
20231103,191800,248454750,14120,14120,14120,14120,0
|
|
20231103,191700,248454750,14120,14120,14120,14120,0
|
|
20231103,191600,248454750,14120,14120,14120,14120,0
|
|
20231103,191500,248454750,14120,14120,14120,14120,0
|
|
20231103,191400,248454750,14120,14120,14120,14120,0
|
|
20231103,191300,248454750,14120,14120,14120,14120,0
|
|
20231103,191200,248454750,14120,14120,14120,14120,0
|
|
20231103,191100,248454750,14120,14120,14120,14120,0
|
|
20231103,191000,248454750,14120,14120,14120,14120,0
|
|
20231103,190900,248454750,14120,14120,14120,14120,0
|
|
20231103,190800,248454750,14120,14120,14120,14120,0
|
|
20231103,190700,248454750,14120,14120,14120,14120,0
|
|
20231103,190600,248454750,14120,14120,14120,14120,0
|
|
20231103,190500,248454750,14120,14120,14120,14120,0
|
|
20231103,190400,248454750,14120,14120,14120,14120,0
|
|
20231103,190300,248454750,14120,14120,14120,14120,0
|
|
20231103,190200,248454750,14120,14120,14120,14120,0
|
|
20231103,190100,248454750,14120,14120,14120,14120,0
|
|
20231103,190000,248454750,14120,14120,14120,14120,0
|
|
20231103,185900,248454750,14120,14120,14120,14120,0
|
|
20231103,185800,248454750,14120,14120,14120,14120,232
|
|
20231103,185700,248454750,14120,14120,14120,14120,0
|
|
20231103,185600,248454750,14120,14120,14120,14120,0
|
|
20231103,185500,248454750,14120,14120,14120,14120,0
|
|
20231103,185400,248454750,14120,14120,14120,14120,0
|
|
20231103,185300,248454750,14120,14120,14120,14120,0
|
|
20231103,185200,248454750,14120,14120,14120,14120,0
|
|
20231103,185100,248454750,14120,14120,14120,14120,0
|
|
20231103,185000,248454750,14120,14120,14120,14120,0
|
|
20231103,184900,248454750,14120,14120,14120,14120,0
|
|
20231103,184800,248454750,14120,14120,14120,14120,0
|
|
20231103,184700,248454750,14120,14120,14120,14120,0
|
|
20231103,184600,248454750,14120,14120,14120,14120,0
|
|
20231103,184500,248454750,14120,14120,14120,14120,0
|
|
20231103,184400,248454750,14120,14120,14120,14120,0
|
|
20231103,184300,248454750,14120,14120,14120,14120,0
|
|
20231103,184200,248454750,14120,14120,14120,14120,0
|
|
20231103,184100,248454750,14120,14120,14120,14120,0
|
|
20231103,184000,248454750,14120,14120,14120,14120,0
|
|
20231103,183900,248454750,14120,14120,14120,14120,0
|
|
20231103,183800,248454750,14120,14120,14120,14120,0
|
|
20231103,183700,248454750,14120,14120,14120,14120,0
|
|
20231103,183600,248454750,14120,14120,14120,14120,0
|
|
20231103,183500,248454750,14120,14120,14120,14120,0
|
|
20231103,183400,248454750,14120,14120,14120,14120,0
|
|
20231103,183300,248454750,14120,14120,14120,14120,0
|
|
20231103,183200,248454750,14120,14120,14120,14120,0
|
|
20231103,183100,248454750,14120,14120,14120,14120,0
|
|
20231103,183000,248454750,14120,14120,14120,14120,0
|
|
20231103,182900,248454750,14120,14120,14120,14120,0
|
|
20231103,182800,248454750,14120,14120,14120,14120,232
|
|
20231103,182700,248454750,14120,14120,14120,14120,0
|
|
20231103,182600,248454750,14120,14120,14120,14120,0
|
|
20231103,182500,248454750,14120,14120,14120,14120,0
|
|
20231103,182400,248454750,14120,14120,14120,14120,0
|
|
20231103,182300,248454750,14120,14120,14120,14120,0
|
|
20231103,182200,248454750,14120,14120,14120,14120,0
|
|
20231103,182100,248454750,14120,14120,14120,14120,0
|
|
20231103,182000,248454750,14120,14120,14120,14120,0
|
|
20231103,181900,248454750,14120,14120,14120,14120,0
|
|
20231103,181800,248454750,14120,14120,14120,14120,0
|
|
20231103,181700,248454750,14120,14120,14120,14120,0
|
|
20231103,181600,248454750,14120,14120,14120,14120,0
|
|
20231103,181500,248454750,14120,14120,14120,14120,0
|
|
20231103,181400,248454750,14120,14120,14120,14120,0
|
|
20231103,181300,248454750,14120,14120,14120,14120,0
|
|
20231103,181200,248454750,14120,14120,14120,14120,0
|
|
20231103,181100,248454750,14120,14120,14120,14120,0
|
|
20231103,181000,248454750,14120,14120,14120,14120,0
|
|
20231103,180900,248454750,14120,14120,14120,14120,0
|
|
20231103,180800,248454750,14120,14120,14120,14120,0
|
|
20231103,180700,248454750,14120,14120,14120,14120,0
|
|
20231103,180600,248454750,14120,14120,14120,14120,0
|
|
20231103,180500,248454750,14120,14120,14120,14120,0
|
|
20231103,180400,248454750,14120,14120,14120,14120,0
|
|
20231103,180300,248454750,14120,14120,14120,14120,0
|
|
20231103,180200,248454750,14120,14120,14120,14120,0
|
|
20231103,180100,248454750,14120,14120,14120,14120,0
|
|
20231103,180000,248454750,14120,14120,14120,14120,0
|
|
20231103,175900,248454750,14120,14120,14120,14120,0
|
|
20231103,175800,248454750,14120,14120,14120,14120,232
|
|
20231103,175700,248454750,14120,14120,14120,14120,0
|
|
20231103,175600,248454750,14120,14120,14120,14120,0
|
|
20231103,175500,248454750,14120,14120,14120,14120,0
|
|
20231103,175400,248454750,14120,14120,14120,14120,0
|
|
20231103,175300,248454750,14120,14120,14120,14120,0
|
|
20231103,175200,248454750,14120,14120,14120,14120,0
|
|
20231103,175100,248454750,14120,14120,14120,14120,0
|
|
20231103,175000,248454750,14120,14120,14120,14120,0
|
|
20231103,174900,248454750,14120,14120,14120,14120,0
|
|
20231103,174800,248454750,14120,14120,14120,14120,0
|
|
20231103,174700,248454750,14120,14120,14120,14120,0
|
|
20231103,174600,248454750,14120,14120,14120,14120,0
|
|
20231103,174500,248454750,14120,14120,14120,14120,0
|
|
20231103,174400,248454750,14120,14120,14120,14120,0
|
|
20231103,174300,248454750,14120,14120,14120,14120,0
|
|
20231103,174200,248454750,14120,14120,14120,14120,0
|
|
20231103,174100,248454750,14120,14120,14120,14120,0
|
|
20231103,174000,248454750,14120,14120,14120,14120,0
|
|
20231103,173900,248454750,14120,14120,14120,14120,0
|
|
20231103,173800,248454750,14120,14120,14120,14120,0
|
|
20231103,173700,248454750,14120,14120,14120,14120,0
|
|
20231103,173600,248454750,14120,14120,14120,14120,0
|
|
20231103,173500,248454750,14120,14120,14120,14120,0
|
|
20231103,173400,248454750,14120,14120,14120,14120,0
|
|
20231103,173300,248454750,14120,14120,14120,14120,0
|
|
20231103,173200,248454750,14120,14120,14120,14120,0
|
|
20231103,173100,248454750,14120,14120,14120,14120,0
|
|
20231103,173000,248454750,14120,14120,14120,14120,0
|
|
20231103,172900,248454750,14120,14120,14120,14120,0
|
|
20231103,172800,248454750,14120,14120,14120,14120,232
|
|
20231103,172700,248454750,14120,14120,14120,14120,0
|
|
20231103,172600,248454750,14120,14120,14120,14120,0
|
|
20231103,172500,248454750,14120,14120,14120,14120,0
|
|
20231103,172400,248454750,14120,14120,14120,14120,0
|
|
20231103,172300,248454750,14120,14120,14120,14120,0
|
|
20231103,172200,248454750,14120,14120,14120,14120,0
|
|
20231103,172100,248454750,14120,14120,14120,14120,0
|
|
20231103,172000,248454750,14120,14120,14120,14120,0
|
|
20231103,171900,248454750,14120,14120,14120,14120,0
|
|
20231103,171800,248454750,14120,14120,14120,14120,0
|
|
20231103,171700,248454750,14120,14120,14120,14120,0
|
|
20231103,171600,248454750,14120,14120,14120,14120,0
|
|
20231103,171500,248454750,14120,14120,14120,14120,0
|
|
20231103,171400,248454750,14120,14120,14120,14120,0
|
|
20231103,171300,248454750,14120,14120,14120,14120,0
|
|
20231103,171200,248454750,14120,14120,14120,14120,0
|
|
20231103,171100,248454750,14120,14120,14120,14120,0
|
|
20231103,171000,248454750,14120,14120,14120,14120,0
|
|
20231103,170900,248454750,14120,14120,14120,14120,0
|
|
20231103,170800,248454750,14120,14120,14120,14120,0
|
|
20231103,170700,248454750,14120,14120,14120,14120,0
|
|
20231103,170600,248454750,14120,14120,14120,14120,0
|
|
20231103,170500,248454750,14120,14120,14120,14120,0
|
|
20231103,170400,248454750,14120,14120,14120,14120,0
|
|
20231103,170300,248454750,14120,14120,14120,14120,0
|
|
20231103,170200,248454750,14120,14120,14120,14120,0
|
|
20231103,170100,248454750,14120,14120,14120,14120,0
|
|
20231103,170000,248454750,14120,14120,14120,14120,0
|
|
20231103,165900,248454750,14120,14120,14120,14120,0
|
|
20231103,165800,248454750,14120,14120,14120,14120,232
|
|
20231103,165700,248454750,14120,14120,14120,14120,0
|
|
20231103,165600,248454750,14120,14120,14120,14120,0
|
|
20231103,165500,248454750,14120,14120,14120,14120,0
|
|
20231103,165400,248454750,14120,14120,14120,14120,0
|
|
20231103,165300,248454750,14120,14120,14120,14120,0
|
|
20231103,165200,248454750,14120,14120,14120,14120,0
|
|
20231103,165100,248454750,14120,14120,14120,14120,0
|
|
20231103,165000,248454750,14120,14120,14120,14120,0
|
|
20231103,164900,248454750,14120,14120,14120,14120,0
|
|
20231103,164800,248454750,14120,14120,14120,14120,0
|
|
20231103,164700,248454750,14120,14120,14120,14120,0
|
|
20231103,164600,248454750,14120,14120,14120,14120,0
|
|
20231103,164500,248454750,14120,14120,14120,14120,0
|
|
20231103,164400,248454750,14120,14120,14120,14120,0
|
|
20231103,164300,248454750,14120,14120,14120,14120,0
|
|
20231103,164200,248454750,14120,14120,14120,14120,0
|
|
20231103,164100,248454750,14120,14120,14120,14120,0
|
|
20231103,164000,248454750,14120,14120,14120,14120,0
|
|
20231103,163900,248454750,14120,14120,14120,14120,0
|
|
20231103,163800,248454750,14120,14120,14120,14120,0
|
|
20231103,163700,248454750,14120,14120,14120,14120,0
|
|
20231103,163600,248454750,14120,14120,14120,14120,0
|
|
20231103,163500,248454750,14120,14120,14120,14120,0
|
|
20231103,163400,248454750,14120,14120,14120,14120,0
|
|
20231103,163300,248454750,14120,14120,14120,14120,0
|
|
20231103,163200,248454750,14120,14120,14120,14120,0
|
|
20231103,163100,248454750,14120,14120,14120,14120,0
|
|
20231103,163000,248454750,14120,14120,14120,14120,0
|
|
20231103,162900,248454750,14120,14120,14120,14120,0
|
|
20231103,162800,248454750,14120,14120,14120,14120,232
|
|
20231103,162700,248454750,14120,14120,14120,14120,0
|
|
20231103,162600,248454750,14120,14120,14120,14120,0
|
|
20231103,162500,248454750,14120,14120,14120,14120,0
|
|
20231103,162400,248454750,14120,14120,14120,14120,0
|
|
20231103,162300,248454750,14120,14120,14120,14120,0
|
|
20231103,162200,248454750,14120,14120,14120,14120,0
|
|
20231103,162100,248454750,14120,14120,14120,14120,0
|
|
20231103,162000,248454750,14120,14120,14120,14120,0
|
|
20231103,161900,248454750,14120,14120,14120,14120,0
|
|
20231103,161800,248454750,14120,14120,14120,14120,0
|
|
20231103,161700,248454750,14120,14120,14120,14120,0
|
|
20231103,161600,248454750,14120,14120,14120,14120,0
|
|
20231103,161500,248454750,14120,14120,14120,14120,0
|
|
20231103,161400,248454750,14120,14120,14120,14120,0
|
|
20231103,161300,248454750,14120,14120,14120,14120,0
|
|
20231103,161200,248454750,14120,14120,14120,14120,0
|
|
20231103,161100,248454750,14120,14120,14120,14120,0
|
|
20231103,161000,248454750,14120,14120,14120,14120,0
|
|
20231103,160900,248454750,14120,14120,14120,14120,0
|
|
20231103,160800,248454750,14120,14120,14120,14120,0
|
|
20231103,160700,248454750,14120,14120,14120,14120,0
|
|
20231103,160600,248454750,14120,14120,14120,14120,0
|
|
20231103,160500,248454750,14120,14120,14120,14120,0
|
|
20231103,160400,248454750,14120,14120,14120,14120,0
|
|
20231103,160300,248454750,14120,14120,14120,14120,0
|
|
20231103,160200,248454750,14120,14120,14120,14120,0
|
|
20231103,160100,248454750,14120,14120,14120,14120,0
|
|
20231103,160000,248454750,14120,14120,14120,14120,0
|
|
20231103,155900,248454750,14120,14120,14120,14120,0
|
|
20231103,155800,248454750,14120,14120,14120,14120,232
|
|
20231103,155700,248454750,14120,14120,14120,14120,0
|
|
20231103,155600,248454750,14120,14120,14120,14120,0
|
|
20231103,155500,248454750,14120,14120,14120,14120,0
|
|
20231103,155400,248454750,14120,14120,14120,14120,0
|
|
20231103,155300,248454750,14120,14120,14120,14120,0
|
|
20231103,155200,248454750,14120,14120,14120,14120,0
|
|
20231103,155100,248454750,14120,14120,14120,14120,0
|
|
20231103,155000,248454750,14120,14120,14120,14120,0
|
|
20231103,154900,248454750,14120,14120,14120,14120,0
|
|
20231103,154800,248454750,14120,14120,14120,14120,0
|
|
20231103,154700,248454750,14120,14120,14120,14120,0
|
|
20231103,154600,248454750,14120,14120,14120,14120,0
|
|
20231103,154500,248454750,14120,14120,14120,14120,0
|
|
20231103,154400,248454750,14120,14120,14120,14120,0
|
|
20231103,154300,248454750,14120,14120,14120,14120,0
|
|
20231103,154200,248454750,14120,14120,14120,14120,0
|
|
20231103,154100,248454750,14120,14120,14120,14120,0
|
|
20231103,154000,248454750,14120,14120,14120,14120,0
|
|
20231103,153900,248454750,14120,14120,14120,14120,0
|
|
20231103,153800,248454750,14120,14120,14120,14120,0
|
|
20231103,153700,248454750,14120,14120,14120,14120,0
|
|
20231103,153600,248454750,14120,14120,14120,14120,0
|
|
20231103,153500,248454750,14120,14120,14120,14120,0
|
|
20231103,153400,248454750,14120,14120,14120,14120,0
|
|
20231103,153300,248454750,14120,14120,14120,14120,0
|
|
20231103,153200,248454750,14120,14120,14120,14120,0
|
|
20231103,153100,248454750,14120,14120,14120,14120,0
|
|
20231103,153000,248454750,14120,14120,14120,14120,232
|
|
20231103,152900,245178910,14060,14060,14060,14060,0
|
|
20231103,152800,245178910,14060,14060,14060,14060,0
|
|
20231103,152700,245178910,14060,14060,14060,14060,0
|
|
20231103,152600,245178910,14060,14060,14060,14060,0
|
|
20231103,152500,245178910,14060,14060,14060,14060,0
|
|
20231103,152400,245178910,14060,14060,14060,14060,0
|
|
20231103,152300,245178910,14060,14060,14060,14060,0
|
|
20231103,152200,245178910,14060,14060,14060,14060,0
|
|
20231103,152100,245178910,14060,14060,14060,14060,0
|
|
20231103,152000,245178910,14060,14060,14060,14060,0
|
|
20231103,151900,245178910,14060,14060,14060,14060,20
|
|
20231103,151800,244897710,14060,14060,14060,14060,0
|
|
20231103,151700,244897710,14060,14070,14070,14060,2
|
|
20231103,151600,244869580,14060,14060,14060,14060,0
|
|
20231103,151500,244869580,14060,14060,14060,14060,16
|
|
20231103,151400,244644620,14070,14070,14070,14070,0
|
|
20231103,151300,244644620,14070,14070,14070,14070,0
|
|
20231103,151200,244644620,14070,14070,14070,14070,0
|
|
20231103,151100,244644620,14070,14070,14070,14070,0
|
|
20231103,151000,244644620,14070,14070,14070,14070,1
|
|
20231103,150900,244630550,14060,14070,14070,14060,15
|
|
20231103,150800,244419600,14070,14050,14070,14050,24
|
|
20231103,150700,244082380,14070,14070,14070,14070,0
|
|
20231103,150600,244082380,14070,14070,14070,14070,0
|
|
20231103,150500,244082380,14070,14070,14070,14070,0
|
|
20231103,150400,244082380,14070,14070,14070,14070,0
|
|
20231103,150300,244082380,14070,14070,14070,14070,1
|
|
20231103,150200,244068310,14040,14070,14070,14040,13
|
|
20231103,150100,243885760,14040,14040,14040,14040,19
|
|
20231103,150000,243619000,14040,14040,14040,14040,1
|
|
20231103,145900,243604960,14030,14030,14030,14030,0
|
|
20231103,145800,243604960,14030,14030,14030,14030,2
|
|
20231103,145700,243576900,14030,14030,14030,14030,29
|
|
20231103,145600,243170030,14070,14070,14070,14070,0
|
|
20231103,145500,243170030,14070,14070,14070,14070,0
|
|
20231103,145400,243170030,14070,14070,14070,14070,0
|
|
20231103,145300,243170030,14070,14070,14070,14070,1
|
|
20231103,145200,243155960,14030,14030,14030,14030,0
|
|
20231103,145100,243155960,14030,14030,14030,14030,0
|
|
20231103,145000,243155960,14030,14030,14030,14030,0
|
|
20231103,144900,243155960,14030,14030,14030,14030,30
|
|
20231103,144800,242735060,14030,14030,14030,14030,15
|
|
20231103,144700,242524610,14070,14070,14070,14070,0
|
|
20231103,144600,242524610,14070,14070,14070,14070,1
|
|
20231103,144500,242510540,14030,14030,14030,14030,0
|
|
20231103,144400,242510540,14030,14030,14030,14030,0
|
|
20231103,144300,242510540,14030,14040,14040,14030,802
|
|
20231103,144200,231257920,14070,14070,14070,14070,0
|
|
20231103,144100,231257920,14070,14070,14070,14070,1
|
|
20231103,144000,231243850,14040,14040,14040,14040,0
|
|
20231103,143900,231243850,14040,14040,14040,14040,0
|
|
20231103,143800,231243850,14040,14040,14040,14040,0
|
|
20231103,143700,231243850,14040,14040,14040,14040,0
|
|
20231103,143600,231243850,14040,14070,14070,14040,1000
|
|
20231103,143500,217196730,14050,14050,14050,14050,0
|
|
20231103,143400,217196730,14050,14050,14050,14050,0
|
|
20231103,143300,217196730,14050,14050,14050,14050,0
|
|
20231103,143200,217196730,14050,14050,14050,14050,0
|
|
20231103,143100,217196730,14050,14050,14050,14050,0
|
|
20231103,143000,217196730,14050,14050,14050,14050,130
|
|
20231103,142900,215370230,14050,14050,14050,14050,2
|
|
20231103,142800,215342130,14060,14060,14060,14060,0
|
|
20231103,142700,215342130,14060,14060,14060,14060,0
|
|
20231103,142600,215342130,14060,14060,14060,14060,200
|
|
20231103,142500,212530130,14060,14060,14060,14060,23
|
|
20231103,142400,212206750,14060,14060,14060,14060,0
|
|
20231103,142300,212206750,14060,14060,14060,14060,104
|
|
20231103,142200,210744510,14060,14060,14060,14060,0
|
|
20231103,142100,210744510,14060,14060,14060,14060,0
|
|
20231103,142000,210744510,14060,14060,14060,14060,16
|
|
20231103,141900,210519550,14060,14060,14060,14060,70
|
|
20231103,141800,209535350,14070,14070,14070,14070,0
|
|
20231103,141700,209535350,14070,14070,14070,14070,0
|
|
20231103,141600,209535350,14070,14070,14070,14070,0
|
|
20231103,141500,209535350,14070,14070,14070,14070,22
|
|
20231103,141400,209225810,14060,14060,14060,14060,3
|
|
20231103,141300,209183630,14060,14060,14060,14060,16
|
|
20231103,141200,208958670,14060,14060,14060,14060,0
|
|
20231103,141100,208958670,14060,14060,14060,14060,4
|
|
20231103,141000,208902430,14060,14060,14060,14060,0
|
|
20231103,140900,208902430,14060,14060,14060,14060,0
|
|
20231103,140800,208902430,14060,14060,14060,14060,2
|
|
20231103,140700,208874310,14060,14060,14060,14060,0
|
|
20231103,140600,208874310,14060,14060,14060,14060,1
|
|
20231103,140500,208860250,14070,14070,14070,14070,0
|
|
20231103,140400,208860250,14070,14070,14070,14070,1
|
|
20231103,140300,208846180,14070,14070,14070,14070,1
|
|
20231103,140200,208832110,14070,14070,14070,14070,1
|
|
20231103,140100,208818040,14060,14060,14060,14060,4
|
|
20231103,140000,208761800,14060,14060,14060,14060,0
|
|
20231103,135900,208761800,14060,14060,14060,14060,0
|
|
20231103,135800,208761800,14060,14060,14060,14060,4
|
|
20231103,135700,208705560,14060,14060,14060,14060,0
|
|
20231103,135600,208705560,14060,14060,14060,14060,0
|
|
20231103,135500,208705560,14060,14060,14060,14060,1
|
|
20231103,135400,208691500,14070,14070,14070,14070,0
|
|
20231103,135300,208691500,14070,14070,14070,14070,0
|
|
20231103,135200,208691500,14070,14070,14070,14070,1
|
|
20231103,135100,208677430,14090,14090,14090,14090,0
|
|
20231103,135000,208677430,14090,14090,14090,14090,7
|
|
20231103,134900,208578800,14070,14070,14070,14070,2
|
|
20231103,134800,208550660,14070,14070,14070,14070,0
|
|
20231103,134700,208550660,14070,14070,14070,14070,0
|
|
20231103,134600,208550660,14070,14070,14070,14070,2
|
|
20231103,134500,208522520,14090,14090,14090,14060,12
|
|
20231103,134400,208353740,14060,14070,14070,14060,400
|
|
20231103,134300,202727590,14070,14070,14070,14070,4
|
|
20231103,134200,202671310,14070,14070,14070,14070,0
|
|
20231103,134100,202671310,14070,14070,14070,14070,0
|
|
20231103,134000,202671310,14070,14070,14070,14070,2
|
|
20231103,133900,202643170,14100,14100,14100,14100,0
|
|
20231103,133800,202643170,14100,14100,14100,14100,1
|
|
20231103,133700,202629070,14070,14070,14070,14070,0
|
|
20231103,133600,202629070,14070,14070,14070,14070,2
|
|
20231103,133500,202600930,14100,14070,14100,14070,2
|
|
20231103,133400,202572760,14100,14100,14100,14100,0
|
|
20231103,133300,202572760,14100,14100,14100,14100,0
|
|
20231103,133200,202572760,14100,14100,14100,14100,0
|
|
20231103,133100,202572760,14100,14100,14100,14100,0
|
|
20231103,133000,202572760,14100,14100,14100,14100,0
|
|
20231103,132900,202572760,14100,14100,14100,14100,0
|
|
20231103,132800,202572760,14100,14100,14100,14100,0
|
|
20231103,132700,202572760,14100,14070,14100,14070,4
|
|
20231103,132600,202516420,14060,14070,14070,14060,443
|
|
20231103,132500,196286720,14070,14070,14070,14070,0
|
|
20231103,132400,196286720,14070,14070,14070,14070,2
|
|
20231103,132300,196258580,14070,14070,14070,14070,223
|
|
20231103,132200,193120970,14060,14060,14060,14060,0
|
|
20231103,132100,193120970,14060,14060,14060,14060,2
|
|
20231103,132000,193092850,14060,14060,14060,14060,0
|
|
20231103,131900,193092850,14060,14060,14060,14060,1
|
|
20231103,131800,193078790,14060,14060,14060,14060,2
|
|
20231103,131700,193050670,14070,14070,14070,14070,0
|
|
20231103,131600,193050670,14070,14070,14070,14070,0
|
|
20231103,131500,193050670,14070,14060,14070,14060,5
|
|
20231103,131400,192980360,14060,14060,14060,14060,0
|
|
20231103,131300,192980360,14060,14060,14060,14060,0
|
|
20231103,131200,192980360,14060,14060,14060,14060,1
|
|
20231103,131100,192966300,14070,14070,14070,14070,0
|
|
20231103,131000,192966300,14070,14070,14070,14070,0
|
|
20231103,130900,192966300,14070,14070,14070,14070,0
|
|
20231103,130800,192966300,14070,14070,14070,14070,0
|
|
20231103,130700,192966300,14070,14070,14070,14070,0
|
|
20231103,130600,192966300,14070,14070,14070,14070,7
|
|
20231103,130500,192867810,14070,14070,14070,14070,2
|
|
20231103,130400,192839670,14070,14070,14070,14070,0
|
|
20231103,130300,192839670,14070,14070,14070,14070,0
|
|
20231103,130200,192839670,14070,14070,14070,14070,12
|
|
20231103,130100,192670830,14110,14110,14110,14110,0
|
|
20231103,130000,192670830,14110,14100,14110,14100,2
|
|
20231103,125900,192642620,14100,14070,14100,14070,5
|
|
20231103,125800,192572240,14070,14070,14070,14070,0
|
|
20231103,125700,192572240,14070,14070,14070,14070,0
|
|
20231103,125600,192572240,14070,14100,14100,14070,4
|
|
20231103,125500,192515900,14100,14100,14100,14100,0
|
|
20231103,125400,192515900,14100,14100,14100,14100,0
|
|
20231103,125300,192515900,14100,14100,14100,14100,0
|
|
20231103,125200,192515900,14100,14100,14100,14100,0
|
|
20231103,125100,192515900,14100,14100,14100,14100,0
|
|
20231103,125000,192515900,14100,14100,14100,14100,0
|
|
20231103,124900,192515900,14100,14100,14100,14100,0
|
|
20231103,124800,192515900,14100,14100,14100,14100,35
|
|
20231103,124700,192022400,14100,14100,14100,14100,0
|
|
20231103,124600,192022400,14100,14100,14100,14100,0
|
|
20231103,124500,192022400,14100,14100,14100,14100,0
|
|
20231103,124400,192022400,14100,14100,14100,14100,0
|
|
20231103,124300,192022400,14100,14100,14100,14100,1
|
|
20231103,124200,192008300,14100,14100,14100,14100,0
|
|
20231103,124100,192008300,14100,14100,14100,14100,52
|
|
20231103,124000,191275100,14090,14090,14090,14090,2
|
|
20231103,123900,191246920,14090,14090,14090,14090,17
|
|
20231103,123800,191007390,14090,14090,14090,14090,0
|
|
20231103,123700,191007390,14090,14090,14090,14090,1
|
|
20231103,123600,190993300,14070,14070,14070,14070,0
|
|
20231103,123500,190993300,14070,14070,14070,14070,0
|
|
20231103,123400,190993300,14070,14070,14070,14070,2
|
|
20231103,123300,190965160,14070,14070,14070,14070,0
|
|
20231103,123200,190965160,14070,14070,14070,14070,51
|
|
20231103,123100,190247590,14070,14070,14070,14070,0
|
|
20231103,123000,190247590,14070,14070,14070,14070,0
|
|
20231103,122900,190247590,14070,14070,14070,14070,0
|
|
20231103,122800,190247590,14070,14070,14070,14070,0
|
|
20231103,122700,190247590,14070,14070,14070,14070,27
|
|
20231103,122600,189867700,14070,14070,14070,14070,0
|
|
20231103,122500,189867700,14070,14070,14070,14070,2
|
|
20231103,122400,189839560,14070,14070,14070,14070,0
|
|
20231103,122300,189839560,14070,14070,14070,14070,0
|
|
20231103,122200,189839560,14070,14070,14070,14070,2
|
|
20231103,122100,189811420,14060,14060,14060,14060,0
|
|
20231103,122000,189811420,14060,14060,14060,14060,0
|
|
20231103,121900,189811420,14060,14070,14070,14060,2
|
|
20231103,121800,189783290,14060,14060,14060,14060,0
|
|
20231103,121700,189783290,14060,14060,14060,14060,0
|
|
20231103,121600,189783290,14060,14070,14070,14060,2
|
|
20231103,121500,189755160,14060,14060,14060,14060,0
|
|
20231103,121400,189755160,14060,14060,14060,14060,0
|
|
20231103,121300,189755160,14060,14060,14060,14060,0
|
|
20231103,121200,189755160,14060,14070,14070,14060,2
|
|
20231103,121100,189727030,14060,14060,14060,14060,0
|
|
20231103,121000,189727030,14060,14060,14060,14060,2
|
|
20231103,120900,189698910,14060,14060,14060,14060,0
|
|
20231103,120800,189698910,14060,14060,14060,14060,0
|
|
20231103,120700,189698910,14060,14060,14060,14060,2
|
|
20231103,120600,189670790,14060,14060,14060,14060,0
|
|
20231103,120500,189670790,14060,14060,14060,14060,10
|
|
20231103,120400,189530190,14050,14050,14050,14050,0
|
|
20231103,120300,189530190,14050,14050,14050,14050,2
|
|
20231103,120200,189502090,14050,14050,14050,14050,4
|
|
20231103,120100,189445890,14040,14040,14040,14040,0
|
|
20231103,120000,189445890,14040,14040,14040,14040,1
|
|
20231103,115900,189431850,14050,14050,14050,14050,1
|
|
20231103,115800,189417800,14040,14040,14040,14040,0
|
|
20231103,115700,189417800,14040,14040,14040,14040,1
|
|
20231103,115600,189403760,14050,14050,14050,14050,0
|
|
20231103,115500,189403760,14050,14050,14050,14050,0
|
|
20231103,115400,189403760,14050,14050,14050,14050,0
|
|
20231103,115300,189403760,14050,14050,14050,14050,0
|
|
20231103,115200,189403760,14050,14050,14050,14050,0
|
|
20231103,115100,189403760,14050,14040,14050,14040,9
|
|
20231103,115000,189277380,14050,14050,14050,14050,0
|
|
20231103,114900,189277380,14050,14050,14050,14050,4
|
|
20231103,114800,189221180,14040,14040,14040,14040,2
|
|
20231103,114700,189193100,14050,14050,14050,14050,0
|
|
20231103,114600,189193100,14050,14040,14050,14040,8
|
|
20231103,114500,189080760,14040,14040,14040,14040,0
|
|
20231103,114400,189080760,14040,14040,14040,14040,2
|
|
20231103,114300,189052680,14050,14050,14050,14050,0
|
|
20231103,114200,189052680,14050,14050,14050,14050,0
|
|
20231103,114100,189052680,14050,14050,14050,14050,0
|
|
20231103,114000,189052680,14050,14050,14050,14050,0
|
|
20231103,113900,189052680,14050,14050,14050,14050,0
|
|
20231103,113800,189052680,14050,14050,14050,14050,0
|
|
20231103,113700,189052680,14050,14050,14050,14050,2
|
|
20231103,113600,189024580,14050,14050,14050,14050,0
|
|
20231103,113500,189024580,14050,14050,14050,14050,0
|
|
20231103,113400,189024580,14050,14050,14050,14050,2
|
|
20231103,113300,188996480,14050,14050,14050,14050,0
|
|
20231103,113200,188996480,14050,14050,14050,14050,0
|
|
20231103,113100,188996480,14050,14050,14050,14050,0
|
|
20231103,113000,188996480,14050,14020,14100,14020,504
|
|
20231103,112900,181893160,14020,14020,14020,14020,0
|
|
20231103,112800,181893160,14020,14020,14020,14020,0
|
|
20231103,112700,181893160,14020,14020,14020,14020,1
|
|
20231103,112600,181879140,14020,14020,14020,14010,5
|
|
20231103,112500,181809050,14010,14010,14010,14010,0
|
|
20231103,112400,181809050,14010,14010,14010,14010,0
|
|
20231103,112300,181809050,14010,14010,14010,14010,4
|
|
20231103,112200,181753010,14010,14020,14020,14010,10
|
|
20231103,112100,181612900,14010,14010,14010,14010,0
|
|
20231103,112000,181612900,14010,14010,14010,14010,2
|
|
20231103,111900,181584880,14030,14030,14030,14030,1
|
|
20231103,111800,181570850,14010,14010,14010,14010,0
|
|
20231103,111700,181570850,14010,14010,14010,14010,200
|
|
20231103,111600,178768850,14030,14030,14030,14030,0
|
|
20231103,111500,178768850,14030,14030,14030,14030,0
|
|
20231103,111400,178768850,14030,14030,14030,14030,0
|
|
20231103,111300,178768850,14030,14030,14030,14030,0
|
|
20231103,111200,178768850,14030,14030,14030,14030,292
|
|
20231103,111100,174672090,14030,14030,14030,14030,1
|
|
20231103,111000,174658060,14000,14000,14000,14000,33
|
|
20231103,110900,174196060,14000,14000,14000,14000,118
|
|
20231103,110800,172544060,14000,14000,14000,14000,0
|
|
20231103,110700,172544060,14000,14000,14030,14000,37
|
|
20231103,110600,172026030,14030,14030,14030,14030,0
|
|
20231103,110500,172026030,14030,14030,14030,14030,0
|
|
20231103,110400,172026030,14030,14030,14030,14030,0
|
|
20231103,110300,172026030,14030,14030,14030,14030,0
|
|
20231103,110200,172026030,14030,14030,14030,14030,0
|
|
20231103,110100,172026030,14030,14030,14030,14030,0
|
|
20231103,110000,172026030,14030,14030,14030,14030,1
|
|
20231103,105900,172012000,13990,14020,14020,13980,588
|
|
20231103,105800,163785700,14030,14020,14030,14020,7
|
|
20231103,105700,163687510,14020,14020,14020,14020,0
|
|
20231103,105600,163687510,14020,14020,14020,14020,0
|
|
20231103,105500,163687510,14020,14020,14020,14020,10
|
|
20231103,105400,163547310,14020,14020,14020,14020,0
|
|
20231103,105300,163547310,14020,14020,14020,14020,0
|
|
20231103,105200,163547310,14020,14020,14020,14020,2
|
|
20231103,105100,163519270,14020,14020,14020,14020,0
|
|
20231103,105000,163519270,14020,14020,14020,14020,0
|
|
20231103,104900,163519270,14020,14020,14020,14020,0
|
|
20231103,104800,163519270,14020,14020,14020,14020,4
|
|
20231103,104700,163463190,14020,14020,14020,14020,0
|
|
20231103,104600,163463190,14020,14020,14020,14020,0
|
|
20231103,104500,163463190,14020,14020,14020,14020,2
|
|
20231103,104400,163435150,14020,14020,14020,14020,18
|
|
20231103,104300,163182790,14020,14050,14050,14020,427
|
|
20231103,104200,157191910,14090,14090,14090,14090,0
|
|
20231103,104100,157191910,14090,14090,14090,14090,35
|
|
20231103,104000,156698760,14090,14090,14090,14090,33
|
|
20231103,103900,156233790,14070,14040,14070,14040,4
|
|
20231103,103800,156177580,14040,14040,14040,14040,0
|
|
20231103,103700,156177580,14040,14040,14040,14040,15
|
|
20231103,103600,155966980,14020,14020,14020,14020,2
|
|
20231103,103500,155938940,14040,14040,14040,14040,0
|
|
20231103,103400,155938940,14040,14040,14040,14040,0
|
|
20231103,103300,155938940,14040,14030,14040,14030,3
|
|
20231103,103200,155896840,14030,14030,14030,14030,0
|
|
20231103,103100,155896840,14030,14030,14030,14030,204
|
|
20231103,103000,153034720,14040,14040,14040,14040,0
|
|
20231103,102900,153034720,14040,14040,14040,14040,0
|
|
20231103,102800,153034720,14040,14030,14040,14030,125
|
|
20231103,102700,151280960,14030,14040,14040,14030,2
|
|
20231103,102600,151252890,14030,14060,14060,14030,17
|
|
20231103,102500,151014350,14060,14060,14060,14060,0
|
|
20231103,102400,151014350,14060,14060,14060,14060,3
|
|
20231103,102300,150972170,14060,14110,14110,14060,144
|
|
20231103,102200,148947480,14100,14100,14100,14100,21
|
|
20231103,102100,148651380,14040,14040,14040,14040,2
|
|
20231103,102000,148623300,14040,14040,14040,14040,0
|
|
20231103,101900,148623300,14040,14040,14040,14040,0
|
|
20231103,101800,148623300,14040,14040,14040,14040,0
|
|
20231103,101700,148623300,14040,14040,14040,14040,2
|
|
20231103,101600,148595220,14040,14040,14040,14040,1
|
|
20231103,101500,148581180,14040,14040,14040,14040,28
|
|
20231103,101400,148188060,14040,14030,14040,14030,37
|
|
20231103,101300,147668940,14030,14030,14030,14030,116
|
|
20231103,101200,146041460,14030,14030,14030,14030,1
|
|
20231103,101100,146027430,14010,14000,14010,14000,195
|
|
20231103,101000,143296730,14000,14000,14000,14000,0
|
|
20231103,100900,143296730,14000,14000,14000,14000,259
|
|
20231103,100800,139670730,14000,14000,14000,14000,0
|
|
20231103,100700,139670730,14000,14000,14000,14000,0
|
|
20231103,100600,139670730,14000,14000,14000,14000,0
|
|
20231103,100500,139670730,14000,13960,14000,13960,3
|
|
20231103,100400,139628810,13960,13960,13960,13960,0
|
|
20231103,100300,139628810,13960,13960,13960,13960,24
|
|
20231103,100200,139293770,13950,13950,13950,13950,2
|
|
20231103,100100,139265870,13960,13960,13960,13960,3
|
|
20231103,100000,139223990,13960,13960,13960,13960,1
|
|
20231103,095900,139210030,13960,13960,13960,13960,1
|
|
20231103,095800,139196070,13960,13960,13960,13960,0
|
|
20231103,095700,139196070,13960,13960,13960,13960,252
|
|
20231103,095600,135678150,13960,13970,13970,13960,804
|
|
20231103,095500,124451770,13980,13980,13980,13980,0
|
|
20231103,095400,124451770,13980,13980,14000,13980,21
|
|
20231103,095300,124158170,13970,13970,13970,13970,0
|
|
20231103,095200,124158170,13970,13980,13980,13970,1053
|
|
20231103,095100,109437590,14000,14000,14000,14000,1
|
|
20231103,095000,109423590,13980,13980,13980,13980,0
|
|
20231103,094900,109423590,13980,13980,13980,13980,2
|
|
20231103,094800,109395630,14000,14000,14000,14000,0
|
|
20231103,094700,109395630,14000,13990,14000,13990,10
|
|
20231103,094600,109255710,13980,13980,13980,13980,2
|
|
20231103,094500,109227750,13990,13990,13990,13990,0
|
|
20231103,094400,109227750,13990,13990,13990,13990,0
|
|
20231103,094300,109227750,13990,13990,13990,13990,8
|
|
20231103,094200,109115830,14000,14000,14000,14000,0
|
|
20231103,094100,109115830,14000,14000,14000,14000,0
|
|
20231103,094000,109115830,14000,14000,14000,14000,0
|
|
20231103,093900,109115830,14000,14000,14000,14000,0
|
|
20231103,093800,109115830,14000,14000,14000,14000,0
|
|
20231103,093700,109115830,14000,14000,14000,14000,0
|
|
20231103,093600,109115830,14000,14000,14000,14000,104
|
|
20231103,093500,107659830,14000,14000,14000,14000,0
|
|
20231103,093400,107659830,14000,14000,14000,14000,0
|
|
20231103,093300,107659830,14000,14000,14000,14000,0
|
|
20231103,093200,107659830,14000,14000,14000,14000,0
|
|
20231103,093100,107659830,14000,13980,14000,13980,40
|
|
20231103,093000,107100210,13990,13990,13990,13990,1
|
|
20231103,092900,107086220,13990,13990,13990,13990,0
|
|
20231103,092800,107086220,13990,13990,13990,13990,0
|
|
20231103,092700,107086220,13990,13990,13990,13990,0
|
|
20231103,092600,107086220,13990,13990,13990,13990,0
|
|
20231103,092500,107086220,13990,13970,13990,13970,250
|
|
20231103,092400,103589980,13970,13970,13970,13970,7
|
|
20231103,092300,103492190,13960,13960,13960,13960,200
|
|
20231103,092200,100700190,13950,13950,13950,13950,392
|
|
20231103,092100,95231790,13950,14000,14000,13940,6450
|
|
20231103,092000,5251020,14030,14030,14030,14030,0
|
|
20231103,091900,5251020,14030,14030,14030,14030,0
|
|
20231103,091800,5251020,14030,14030,14030,14030,0
|
|
20231103,091700,5251020,14030,13990,14030,13990,42
|
|
20231103,091600,4662830,13990,13990,13990,13990,0
|
|
20231103,091500,4662830,13990,13990,13990,13990,0
|
|
20231103,091400,4662830,13990,14010,14010,13990,103
|
|
20231103,091300,3221240,14010,14020,14020,14010,2
|
|
20231103,091200,3193210,14020,14020,14020,14020,0
|
|
20231103,091100,3193210,14020,14020,14020,14020,8
|
|
20231103,091000,3081050,14020,14020,14020,14020,2
|
|
20231103,090900,3053010,14030,14030,14030,14030,0
|
|
20231103,090800,3053010,14030,14060,14060,14030,121
|
|
20231103,090700,1352870,14130,14130,14130,14130,2
|
|
20231103,090600,1324610,14130,14060,14130,14060,2
|
|
20231103,090500,1296420,14140,14150,14150,14050,49
|
|
20231103,090400,607340,14050,14050,14050,14050,0
|
|
20231103,090300,607340,14050,14050,14050,14050,0
|
|
20231103,090200,607340,14050,14100,14100,14050,19
|
|
20231103,090100,339920,14100,14100,14100,14100,0
|
|
20231103,090000,339920,14100,14180,14180,14100,24
|