663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200000,472581400,14140,14140,14140,14140,313
|
|
20231108,195900,472581400,14140,14140,14140,14140,0
|
|
20231108,195800,472581400,14140,14140,14140,14140,0
|
|
20231108,195700,472581400,14140,14140,14140,14140,0
|
|
20231108,195600,472581400,14140,14140,14140,14140,0
|
|
20231108,195500,472581400,14140,14140,14140,14140,0
|
|
20231108,195400,472581400,14140,14140,14140,14140,0
|
|
20231108,195300,472581400,14140,14140,14140,14140,0
|
|
20231108,195200,472581400,14140,14140,14140,14140,0
|
|
20231108,195100,472581400,14140,14140,14140,14140,0
|
|
20231108,195000,472581400,14140,14140,14140,14140,0
|
|
20231108,194900,472581400,14140,14140,14140,14140,0
|
|
20231108,194800,472581400,14140,14140,14140,14140,0
|
|
20231108,194700,472581400,14140,14140,14140,14140,0
|
|
20231108,194600,472581400,14140,14140,14140,14140,0
|
|
20231108,194500,472581400,14140,14140,14140,14140,0
|
|
20231108,194400,472581400,14140,14140,14140,14140,0
|
|
20231108,194300,472581400,14140,14140,14140,14140,0
|
|
20231108,194200,472581400,14140,14140,14140,14140,0
|
|
20231108,194100,472581400,14140,14140,14140,14140,0
|
|
20231108,194000,472581400,14140,14140,14140,14140,0
|
|
20231108,193900,472581400,14140,14140,14140,14140,0
|
|
20231108,193800,472581400,14140,14140,14140,14140,0
|
|
20231108,193700,472581400,14140,14140,14140,14140,0
|
|
20231108,193600,472581400,14140,14140,14140,14140,0
|
|
20231108,193500,472581400,14140,14140,14140,14140,0
|
|
20231108,193400,472581400,14140,14140,14140,14140,0
|
|
20231108,193300,472581400,14140,14140,14140,14140,0
|
|
20231108,193200,472581400,14140,14140,14140,14140,0
|
|
20231108,193100,472581400,14140,14140,14140,14140,0
|
|
20231108,193000,472581400,14140,14140,14140,14140,313
|
|
20231108,192900,472581400,14140,14140,14140,14140,0
|
|
20231108,192800,472581400,14140,14140,14140,14140,0
|
|
20231108,192700,472581400,14140,14140,14140,14140,0
|
|
20231108,192600,472581400,14140,14140,14140,14140,0
|
|
20231108,192500,472581400,14140,14140,14140,14140,0
|
|
20231108,192400,472581400,14140,14140,14140,14140,0
|
|
20231108,192300,472581400,14140,14140,14140,14140,0
|
|
20231108,192200,472581400,14140,14140,14140,14140,0
|
|
20231108,192100,472581400,14140,14140,14140,14140,0
|
|
20231108,192000,472581400,14140,14140,14140,14140,0
|
|
20231108,191900,472581400,14140,14140,14140,14140,0
|
|
20231108,191800,472581400,14140,14140,14140,14140,0
|
|
20231108,191700,472581400,14140,14140,14140,14140,0
|
|
20231108,191600,472581400,14140,14140,14140,14140,0
|
|
20231108,191500,472581400,14140,14140,14140,14140,0
|
|
20231108,191400,472581400,14140,14140,14140,14140,0
|
|
20231108,191300,472581400,14140,14140,14140,14140,0
|
|
20231108,191200,472581400,14140,14140,14140,14140,0
|
|
20231108,191100,472581400,14140,14140,14140,14140,0
|
|
20231108,191000,472581400,14140,14140,14140,14140,0
|
|
20231108,190900,472581400,14140,14140,14140,14140,0
|
|
20231108,190800,472581400,14140,14140,14140,14140,0
|
|
20231108,190700,472581400,14140,14140,14140,14140,0
|
|
20231108,190600,472581400,14140,14140,14140,14140,0
|
|
20231108,190500,472581400,14140,14140,14140,14140,0
|
|
20231108,190400,472581400,14140,14140,14140,14140,0
|
|
20231108,190300,472581400,14140,14140,14140,14140,0
|
|
20231108,190200,472581400,14140,14140,14140,14140,0
|
|
20231108,190100,472581400,14140,14140,14140,14140,0
|
|
20231108,190000,472581400,14140,14140,14140,14140,313
|
|
20231108,185900,472581400,14140,14140,14140,14140,0
|
|
20231108,185800,472581400,14140,14140,14140,14140,0
|
|
20231108,185700,472581400,14140,14140,14140,14140,0
|
|
20231108,185600,472581400,14140,14140,14140,14140,0
|
|
20231108,185500,472581400,14140,14140,14140,14140,0
|
|
20231108,185400,472581400,14140,14140,14140,14140,0
|
|
20231108,185300,472581400,14140,14140,14140,14140,0
|
|
20231108,185200,472581400,14140,14140,14140,14140,0
|
|
20231108,185100,472581400,14140,14140,14140,14140,0
|
|
20231108,185000,472581400,14140,14140,14140,14140,0
|
|
20231108,184900,472581400,14140,14140,14140,14140,0
|
|
20231108,184800,472581400,14140,14140,14140,14140,0
|
|
20231108,184700,472581400,14140,14140,14140,14140,0
|
|
20231108,184600,472581400,14140,14140,14140,14140,0
|
|
20231108,184500,472581400,14140,14140,14140,14140,0
|
|
20231108,184400,472581400,14140,14140,14140,14140,0
|
|
20231108,184300,472581400,14140,14140,14140,14140,0
|
|
20231108,184200,472581400,14140,14140,14140,14140,0
|
|
20231108,184100,472581400,14140,14140,14140,14140,0
|
|
20231108,184000,472581400,14140,14140,14140,14140,0
|
|
20231108,183900,472581400,14140,14140,14140,14140,0
|
|
20231108,183800,472581400,14140,14140,14140,14140,0
|
|
20231108,183700,472581400,14140,14140,14140,14140,0
|
|
20231108,183600,472581400,14140,14140,14140,14140,0
|
|
20231108,183500,472581400,14140,14140,14140,14140,0
|
|
20231108,183400,472581400,14140,14140,14140,14140,0
|
|
20231108,183300,472581400,14140,14140,14140,14140,0
|
|
20231108,183200,472581400,14140,14140,14140,14140,0
|
|
20231108,183100,472581400,14140,14140,14140,14140,0
|
|
20231108,183000,472581400,14140,14140,14140,14140,313
|
|
20231108,182900,472581400,14140,14140,14140,14140,0
|
|
20231108,182800,472581400,14140,14140,14140,14140,0
|
|
20231108,182700,472581400,14140,14140,14140,14140,0
|
|
20231108,182600,472581400,14140,14140,14140,14140,0
|
|
20231108,182500,472581400,14140,14140,14140,14140,0
|
|
20231108,182400,472581400,14140,14140,14140,14140,0
|
|
20231108,182300,472581400,14140,14140,14140,14140,0
|
|
20231108,182200,472581400,14140,14140,14140,14140,0
|
|
20231108,182100,472581400,14140,14140,14140,14140,0
|
|
20231108,182000,472581400,14140,14140,14140,14140,0
|
|
20231108,181900,472581400,14140,14140,14140,14140,0
|
|
20231108,181800,472581400,14140,14140,14140,14140,0
|
|
20231108,181700,472581400,14140,14140,14140,14140,0
|
|
20231108,181600,472581400,14140,14140,14140,14140,0
|
|
20231108,181500,472581400,14140,14140,14140,14140,0
|
|
20231108,181400,472581400,14140,14140,14140,14140,0
|
|
20231108,181300,472581400,14140,14140,14140,14140,0
|
|
20231108,181200,472581400,14140,14140,14140,14140,0
|
|
20231108,181100,472581400,14140,14140,14140,14140,0
|
|
20231108,181000,472581400,14140,14140,14140,14140,0
|
|
20231108,180900,472581400,14140,14140,14140,14140,0
|
|
20231108,180800,472581400,14140,14140,14140,14140,0
|
|
20231108,180700,472581400,14140,14140,14140,14140,0
|
|
20231108,180600,472581400,14140,14140,14140,14140,0
|
|
20231108,180500,472581400,14140,14140,14140,14140,0
|
|
20231108,180400,472581400,14140,14140,14140,14140,0
|
|
20231108,180300,472581400,14140,14140,14140,14140,0
|
|
20231108,180200,472581400,14140,14140,14140,14140,0
|
|
20231108,180100,472581400,14140,14140,14140,14140,0
|
|
20231108,180000,472581400,14140,14140,14140,14140,313
|
|
20231108,175900,472581400,14140,14140,14140,14140,0
|
|
20231108,175800,472581400,14140,14140,14140,14140,0
|
|
20231108,175700,472581400,14140,14140,14140,14140,0
|
|
20231108,175600,472581400,14140,14140,14140,14140,0
|
|
20231108,175500,472581400,14140,14140,14140,14140,0
|
|
20231108,175400,472581400,14140,14140,14140,14140,0
|
|
20231108,175300,472581400,14140,14140,14140,14140,0
|
|
20231108,175200,472581400,14140,14140,14140,14140,0
|
|
20231108,175100,472581400,14140,14140,14140,14140,0
|
|
20231108,175000,472581400,14140,14140,14140,14140,0
|
|
20231108,174900,472581400,14140,14140,14140,14140,0
|
|
20231108,174800,472581400,14140,14140,14140,14140,0
|
|
20231108,174700,472581400,14140,14140,14140,14140,0
|
|
20231108,174600,472581400,14140,14140,14140,14140,0
|
|
20231108,174500,472581400,14140,14140,14140,14140,0
|
|
20231108,174400,472581400,14140,14140,14140,14140,0
|
|
20231108,174300,472581400,14140,14140,14140,14140,0
|
|
20231108,174200,472581400,14140,14140,14140,14140,0
|
|
20231108,174100,472581400,14140,14140,14140,14140,0
|
|
20231108,174000,472581400,14140,14140,14140,14140,0
|
|
20231108,173900,472581400,14140,14140,14140,14140,0
|
|
20231108,173800,472581400,14140,14140,14140,14140,0
|
|
20231108,173700,472581400,14140,14140,14140,14140,0
|
|
20231108,173600,472581400,14140,14140,14140,14140,0
|
|
20231108,173500,472581400,14140,14140,14140,14140,0
|
|
20231108,173400,472581400,14140,14140,14140,14140,0
|
|
20231108,173300,472581400,14140,14140,14140,14140,0
|
|
20231108,173200,472581400,14140,14140,14140,14140,0
|
|
20231108,173100,472581400,14140,14140,14140,14140,0
|
|
20231108,173000,472581400,14140,14140,14140,14140,313
|
|
20231108,172900,472581400,14140,14140,14140,14140,0
|
|
20231108,172800,472581400,14140,14140,14140,14140,0
|
|
20231108,172700,472581400,14140,14140,14140,14140,0
|
|
20231108,172600,472581400,14140,14140,14140,14140,0
|
|
20231108,172500,472581400,14140,14140,14140,14140,0
|
|
20231108,172400,472581400,14140,14140,14140,14140,0
|
|
20231108,172300,472581400,14140,14140,14140,14140,0
|
|
20231108,172200,472581400,14140,14140,14140,14140,0
|
|
20231108,172100,472581400,14140,14140,14140,14140,0
|
|
20231108,172000,472581400,14140,14140,14140,14140,0
|
|
20231108,171900,472581400,14140,14140,14140,14140,0
|
|
20231108,171800,472581400,14140,14140,14140,14140,0
|
|
20231108,171700,472581400,14140,14140,14140,14140,0
|
|
20231108,171600,472581400,14140,14140,14140,14140,0
|
|
20231108,171500,472581400,14140,14140,14140,14140,0
|
|
20231108,171400,472581400,14140,14140,14140,14140,0
|
|
20231108,171300,472581400,14140,14140,14140,14140,0
|
|
20231108,171200,472581400,14140,14140,14140,14140,0
|
|
20231108,171100,472581400,14140,14140,14140,14140,0
|
|
20231108,171000,472581400,14140,14140,14140,14140,0
|
|
20231108,170900,472581400,14140,14140,14140,14140,0
|
|
20231108,170800,472581400,14140,14140,14140,14140,0
|
|
20231108,170700,472581400,14140,14140,14140,14140,0
|
|
20231108,170600,472581400,14140,14140,14140,14140,0
|
|
20231108,170500,472581400,14140,14140,14140,14140,0
|
|
20231108,170400,472581400,14140,14140,14140,14140,0
|
|
20231108,170300,472581400,14140,14140,14140,14140,0
|
|
20231108,170200,472581400,14140,14140,14140,14140,0
|
|
20231108,170100,472581400,14140,14140,14140,14140,0
|
|
20231108,170000,472581400,14140,14140,14140,14140,313
|
|
20231108,165900,472581400,14140,14140,14140,14140,0
|
|
20231108,165800,472581400,14140,14140,14140,14140,0
|
|
20231108,165700,472581400,14140,14140,14140,14140,0
|
|
20231108,165600,472581400,14140,14140,14140,14140,0
|
|
20231108,165500,472581400,14140,14140,14140,14140,0
|
|
20231108,165400,472581400,14140,14140,14140,14140,0
|
|
20231108,165300,472581400,14140,14140,14140,14140,0
|
|
20231108,165200,472581400,14140,14140,14140,14140,0
|
|
20231108,165100,472581400,14140,14140,14140,14140,0
|
|
20231108,165000,472581400,14140,14140,14140,14140,0
|
|
20231108,164900,472581400,14140,14140,14140,14140,0
|
|
20231108,164800,472581400,14140,14140,14140,14140,0
|
|
20231108,164700,472581400,14140,14140,14140,14140,0
|
|
20231108,164600,472581400,14140,14140,14140,14140,0
|
|
20231108,164500,472581400,14140,14140,14140,14140,0
|
|
20231108,164400,472581400,14140,14140,14140,14140,0
|
|
20231108,164300,472581400,14140,14140,14140,14140,0
|
|
20231108,164200,472581400,14140,14140,14140,14140,0
|
|
20231108,164100,472581400,14140,14140,14140,14140,0
|
|
20231108,164000,472581400,14140,14140,14140,14140,0
|
|
20231108,163900,472581400,14140,14140,14140,14140,0
|
|
20231108,163800,472581400,14140,14140,14140,14140,0
|
|
20231108,163700,472581400,14140,14140,14140,14140,0
|
|
20231108,163600,472581400,14140,14140,14140,14140,0
|
|
20231108,163500,472581400,14140,14140,14140,14140,0
|
|
20231108,163400,472581400,14140,14140,14140,14140,0
|
|
20231108,163300,472581400,14140,14140,14140,14140,0
|
|
20231108,163200,472581400,14140,14140,14140,14140,0
|
|
20231108,163100,472581400,14140,14140,14140,14140,0
|
|
20231108,163000,472581400,14140,14140,14140,14140,313
|
|
20231108,162900,472581400,14140,14140,14140,14140,0
|
|
20231108,162800,472581400,14140,14140,14140,14140,0
|
|
20231108,162700,472581400,14140,14140,14140,14140,0
|
|
20231108,162600,472581400,14140,14140,14140,14140,0
|
|
20231108,162500,472581400,14140,14140,14140,14140,0
|
|
20231108,162400,472581400,14140,14140,14140,14140,0
|
|
20231108,162300,472581400,14140,14140,14140,14140,0
|
|
20231108,162200,472581400,14140,14140,14140,14140,0
|
|
20231108,162100,472581400,14140,14140,14140,14140,0
|
|
20231108,162000,472581400,14140,14140,14140,14140,0
|
|
20231108,161900,472581400,14140,14140,14140,14140,0
|
|
20231108,161800,472581400,14140,14140,14140,14140,0
|
|
20231108,161700,472581400,14140,14140,14140,14140,0
|
|
20231108,161600,472581400,14140,14140,14140,14140,0
|
|
20231108,161500,472581400,14140,14140,14140,14140,0
|
|
20231108,161400,472581400,14140,14140,14140,14140,0
|
|
20231108,161300,472581400,14140,14140,14140,14140,0
|
|
20231108,161200,472581400,14140,14140,14140,14140,0
|
|
20231108,161100,472581400,14140,14140,14140,14140,0
|
|
20231108,161000,472581400,14140,14140,14140,14140,0
|
|
20231108,160900,472581400,14140,14140,14140,14140,0
|
|
20231108,160800,472581400,14140,14140,14140,14140,0
|
|
20231108,160700,472581400,14140,14140,14140,14140,0
|
|
20231108,160600,472581400,14140,14140,14140,14140,0
|
|
20231108,160500,472581400,14140,14140,14140,14140,0
|
|
20231108,160400,472581400,14140,14140,14140,14140,0
|
|
20231108,160300,472581400,14140,14140,14140,14140,0
|
|
20231108,160200,472581400,14140,14140,14140,14140,0
|
|
20231108,160100,472581400,14140,14140,14140,14140,0
|
|
20231108,160000,472581400,14140,14140,14140,14140,313
|
|
20231108,155900,472581400,14140,14140,14140,14140,0
|
|
20231108,155800,472581400,14140,14140,14140,14140,0
|
|
20231108,155700,472581400,14140,14140,14140,14140,0
|
|
20231108,155600,472581400,14140,14140,14140,14140,0
|
|
20231108,155500,472581400,14140,14140,14140,14140,0
|
|
20231108,155400,472581400,14140,14140,14140,14140,0
|
|
20231108,155300,472581400,14140,14140,14140,14140,0
|
|
20231108,155200,472581400,14140,14140,14140,14140,0
|
|
20231108,155100,472581400,14140,14140,14140,14140,0
|
|
20231108,155000,472581400,14140,14140,14140,14140,0
|
|
20231108,154900,472581400,14140,14140,14140,14140,0
|
|
20231108,154800,472581400,14140,14140,14140,14140,0
|
|
20231108,154700,472581400,14140,14140,14140,14140,0
|
|
20231108,154600,472581400,14140,14140,14140,14140,0
|
|
20231108,154500,472581400,14140,14140,14140,14140,0
|
|
20231108,154400,472581400,14140,14140,14140,14140,0
|
|
20231108,154300,472581400,14140,14140,14140,14140,0
|
|
20231108,154200,472581400,14140,14140,14140,14140,0
|
|
20231108,154100,472581400,14140,14140,14140,14140,0
|
|
20231108,154000,472581400,14140,14140,14140,14140,0
|
|
20231108,153900,472581400,14140,14140,14140,14140,0
|
|
20231108,153800,472581400,14140,14140,14140,14140,0
|
|
20231108,153700,472581400,14140,14140,14140,14140,0
|
|
20231108,153600,472581400,14140,14140,14140,14140,0
|
|
20231108,153500,472581400,14140,14140,14140,14140,0
|
|
20231108,153400,472581400,14140,14140,14140,14140,0
|
|
20231108,153300,472581400,14140,14140,14140,14140,0
|
|
20231108,153200,472581400,14140,14140,14140,14140,0
|
|
20231108,153100,472581400,14140,14140,14140,14140,0
|
|
20231108,153000,472581400,14140,14140,14140,14140,626
|
|
20231108,152900,468155580,14140,14140,14140,14140,0
|
|
20231108,152800,468155580,14140,14140,14140,14140,0
|
|
20231108,152700,468155580,14140,14140,14140,14140,0
|
|
20231108,152600,468155580,14140,14140,14140,14140,0
|
|
20231108,152500,468155580,14140,14140,14140,14140,0
|
|
20231108,152400,468155580,14140,14140,14140,14140,0
|
|
20231108,152300,468155580,14140,14140,14140,14140,0
|
|
20231108,152200,468155580,14140,14140,14140,14140,0
|
|
20231108,152100,468155580,14140,14140,14140,14140,0
|
|
20231108,152000,468155580,14140,14140,14140,14140,0
|
|
20231108,151900,468155580,14140,14140,14140,14140,1
|
|
20231108,151800,468141440,14150,14130,14150,14130,941
|
|
20231108,151700,454844350,14130,14130,14130,14130,16
|
|
20231108,151600,454618270,14130,14130,14130,14130,30
|
|
20231108,151500,454194370,14130,14130,14130,14130,0
|
|
20231108,151400,454194370,14130,14130,14130,14130,0
|
|
20231108,151300,454194370,14130,14130,14130,14130,0
|
|
20231108,151200,454194370,14130,14130,14130,14130,1
|
|
20231108,151100,454180240,14140,14130,14140,14130,16
|
|
20231108,151000,453954010,14140,14130,14140,14130,35
|
|
20231108,150900,453459130,14130,14130,14130,14130,0
|
|
20231108,150800,453459130,14130,14130,14130,14130,0
|
|
20231108,150700,453459130,14130,14130,14130,14130,0
|
|
20231108,150600,453459130,14130,14130,14130,14130,1
|
|
20231108,150500,453445000,14130,14130,14130,14130,1
|
|
20231108,150400,453430870,14130,14130,14130,14130,36
|
|
20231108,150300,452922190,14130,14130,14130,14130,0
|
|
20231108,150200,452922190,14130,14130,14130,14130,0
|
|
20231108,150100,452922190,14130,14150,14150,14130,2
|
|
20231108,150000,452893910,14140,14130,14140,14130,6
|
|
20231108,145900,452809110,14130,14130,14150,14130,28
|
|
20231108,145800,452413010,14150,14130,14150,14130,2
|
|
20231108,145700,452384730,14130,14140,14150,14130,56
|
|
20231108,145600,451592630,14140,14140,14140,14140,12
|
|
20231108,145500,451422950,14150,14150,14150,14150,3
|
|
20231108,145400,451380500,14140,14140,14140,14140,0
|
|
20231108,145300,451380500,14140,14140,14140,14140,2
|
|
20231108,145200,451352220,14140,14130,14150,14130,1889
|
|
20231108,145100,424642570,14140,14150,14150,14140,3
|
|
20231108,145000,424600140,14140,14140,14140,14140,0
|
|
20231108,144900,424600140,14140,14140,14140,14140,5
|
|
20231108,144800,424529440,14140,14140,14140,14140,0
|
|
20231108,144700,424529440,14140,14150,14150,14140,5
|
|
20231108,144600,424458710,14150,14150,14150,14150,0
|
|
20231108,144500,424458710,14150,14150,14150,14150,5
|
|
20231108,144400,424387960,14150,14150,14150,14150,1
|
|
20231108,144300,424373810,14150,14140,14150,14140,2
|
|
20231108,144200,424345520,14140,14140,14150,14140,28
|
|
20231108,144100,423949590,14140,14140,14140,14140,2
|
|
20231108,144000,423921310,14140,14140,14140,14140,0
|
|
20231108,143900,423921310,14140,14140,14140,14140,2
|
|
20231108,143800,423893030,14140,14140,14140,14140,2
|
|
20231108,143700,423864750,14140,14140,14140,14140,1
|
|
20231108,143600,423850610,14140,14140,14140,14140,0
|
|
20231108,143500,423850610,14140,14140,14140,14140,5
|
|
20231108,143400,423779910,14150,14150,14150,14150,1
|
|
20231108,143300,423765760,14140,14140,14140,14140,2
|
|
20231108,143200,423737480,14140,14140,14140,14140,0
|
|
20231108,143100,423737480,14140,14140,14140,14140,2
|
|
20231108,143000,423709200,14140,14140,14140,14140,0
|
|
20231108,142900,423709200,14140,14150,14150,14140,12
|
|
20231108,142800,423539420,14150,14150,14150,14150,1
|
|
20231108,142700,423525270,14150,14150,14150,14150,2
|
|
20231108,142600,423496970,14160,14160,14160,14160,0
|
|
20231108,142500,423496970,14160,14150,14160,14140,21
|
|
20231108,142400,423199820,14150,14150,14150,14150,2
|
|
20231108,142300,423171520,14140,14140,14140,14140,2
|
|
20231108,142200,423143240,14150,14150,14150,14150,2
|
|
20231108,142100,423114940,14140,14150,14150,14140,6
|
|
20231108,142000,423030060,14160,14160,14160,14160,2
|
|
20231108,141900,423001740,14150,14150,14150,14150,1
|
|
20231108,141800,422987590,14160,14160,14160,14160,1
|
|
20231108,141700,422973430,14150,14160,14160,14150,7
|
|
20231108,141600,422874350,14160,14160,14160,14160,2
|
|
20231108,141500,422846030,14150,14150,14150,14150,2
|
|
20231108,141400,422817730,14160,14150,14160,14150,5
|
|
20231108,141300,422746940,14160,14110,14160,14110,2
|
|
20231108,141200,422718670,14160,14160,14160,14160,1
|
|
20231108,141100,422704510,14120,14140,14140,14110,334
|
|
20231108,141000,417985200,14140,14170,14170,14140,1002
|
|
20231108,140900,403815490,14160,14160,14160,14160,2
|
|
20231108,140800,403787170,14180,14180,14180,14180,1
|
|
20231108,140700,403772990,14170,14180,14180,14170,7
|
|
20231108,140600,403673780,14170,14170,14170,14170,1
|
|
20231108,140500,403659610,14180,14170,14180,14170,13
|
|
20231108,140400,403475380,14180,14180,14180,14180,2
|
|
20231108,140300,403447020,14170,14170,14180,14170,5
|
|
20231108,140200,403376150,14180,14180,14180,14180,0
|
|
20231108,140100,403376150,14180,14160,14180,14160,2
|
|
20231108,140000,403347810,14180,14170,14180,14170,2
|
|
20231108,135900,403319460,14170,14180,14180,14170,2
|
|
20231108,135800,403291110,14160,14160,14160,14160,2
|
|
20231108,135700,403262790,14170,14170,14170,14170,0
|
|
20231108,135600,403262790,14170,14160,14170,14160,4
|
|
20231108,135500,403206130,14170,14170,14170,14170,0
|
|
20231108,135400,403206130,14170,14180,14180,14170,3
|
|
20231108,135300,403163610,14170,14170,14170,14170,1
|
|
20231108,135200,403149440,14160,14180,14180,14160,6
|
|
20231108,135100,403064420,14180,14180,14180,14180,1
|
|
20231108,135000,403050240,14140,14160,14160,14140,656
|
|
20231108,134900,393764540,14160,14160,14160,14160,1
|
|
20231108,134800,393750380,14160,14160,14160,14160,3
|
|
20231108,134700,393707900,14170,14170,14170,14170,2
|
|
20231108,134600,393679560,14160,14170,14170,14160,5
|
|
20231108,134500,393608740,14160,14170,14170,14160,6
|
|
20231108,134400,393523760,14160,14180,14180,14160,2
|
|
20231108,134300,393495420,14170,14200,14200,14170,714
|
|
20231108,134200,383374620,14230,14200,14230,14200,508
|
|
20231108,134100,376146800,14200,14200,14200,14200,26
|
|
20231108,134000,375777600,14190,14200,14200,14190,258
|
|
20231108,133900,372114020,14190,14190,14190,14190,54
|
|
20231108,133800,371347760,14190,14190,14190,14190,2
|
|
20231108,133700,371319380,14190,14180,14190,14180,210
|
|
20231108,133600,368339580,14180,14180,14180,14180,3
|
|
20231108,133500,368297040,14190,14180,14190,14180,4
|
|
20231108,133400,368240300,14170,14190,14190,14170,3
|
|
20231108,133300,368197770,14170,14190,14190,14170,4
|
|
20231108,133200,368141030,14180,14180,14180,14180,54
|
|
20231108,133100,367375310,14180,14180,14180,14180,2
|
|
20231108,133000,367346950,14190,14180,14190,14180,4
|
|
20231108,132900,367290210,14190,14180,14190,14180,145
|
|
20231108,132800,365234090,14170,14180,14180,14170,7
|
|
20231108,132700,365134880,14170,14160,14170,14160,260
|
|
20231108,132600,361453010,14160,14150,14160,14150,2
|
|
20231108,132500,361424700,14150,14150,14150,14150,34
|
|
20231108,132400,360943600,14150,14150,14160,14140,10
|
|
20231108,132300,360802110,14140,14140,14140,14140,0
|
|
20231108,132200,360802110,14140,14150,14150,14140,4
|
|
20231108,132100,360745530,14150,14150,14160,14150,7
|
|
20231108,132000,360646470,14160,14150,14160,14150,3
|
|
20231108,131900,360604000,14160,14150,14160,14150,138
|
|
20231108,131800,358651280,14150,14150,14150,14150,2
|
|
20231108,131700,358622980,14160,14160,14160,14150,9
|
|
20231108,131600,358495600,14160,14150,14160,14150,4
|
|
20231108,131500,358438980,14160,14160,14160,14160,2
|
|
20231108,131400,358410660,14150,14150,14150,14150,4
|
|
20231108,131300,358354060,14160,14160,14160,14160,2
|
|
20231108,131200,358325740,14160,14140,14160,14140,162
|
|
20231108,131100,356033440,14150,14150,14150,14150,2
|
|
20231108,131000,356005140,14140,14160,14160,14140,7
|
|
20231108,130900,355906100,14150,14150,14150,14150,0
|
|
20231108,130800,355906100,14150,14140,14150,14140,2
|
|
20231108,130700,355877810,14150,14140,14150,14140,4
|
|
20231108,130600,355821220,14150,14150,14150,14150,2
|
|
20231108,130500,355792920,14140,14140,14140,14140,0
|
|
20231108,130400,355792920,14140,14140,14140,14140,2
|
|
20231108,130300,355764640,14160,14150,14160,14150,4
|
|
20231108,130200,355708010,14140,14140,14140,14140,1
|
|
20231108,130100,355693870,14150,14150,14150,14150,14
|
|
20231108,130000,355495770,14150,14150,14150,14140,13
|
|
20231108,125900,355311840,14150,14140,14150,14140,21
|
|
20231108,125800,355014700,14150,14140,14150,14140,3
|
|
20231108,125700,354972260,14160,14160,14160,14140,6
|
|
20231108,125600,354887320,14150,14150,14150,14150,1
|
|
20231108,125500,354873170,14160,14140,14160,14140,2
|
|
20231108,125400,354844870,14150,14150,14150,14150,1
|
|
20231108,125300,354830720,14150,14150,14150,14150,1
|
|
20231108,125200,354816570,14150,14150,14150,14150,1
|
|
20231108,125100,354802420,14140,14150,14160,14140,5
|
|
20231108,125000,354731670,14140,14140,14140,14140,85
|
|
20231108,124900,353529770,14140,14130,14150,14130,3
|
|
20231108,124800,353487350,14130,14150,14150,14130,4
|
|
20231108,124700,353430770,14140,14140,14140,14140,0
|
|
20231108,124600,353430770,14140,14130,14140,14130,2
|
|
20231108,124500,353402500,14130,14150,14150,14130,4
|
|
20231108,124400,353345920,14140,14140,14140,14140,1
|
|
20231108,124300,353331780,14130,14130,14130,14130,1
|
|
20231108,124200,353317650,14150,14140,14150,14140,4
|
|
20231108,124100,353261060,14130,14130,14130,14130,1
|
|
20231108,124000,353246930,14130,14130,14140,14130,4
|
|
20231108,123900,353190390,14140,14140,14140,14140,15
|
|
20231108,123800,352978290,14140,14140,14140,14140,73
|
|
20231108,123700,351946070,14150,14140,14150,14140,4
|
|
20231108,123600,351889480,14130,14130,14130,14130,1
|
|
20231108,123500,351875350,14130,14140,14140,14130,2
|
|
20231108,123400,351847080,14130,14130,14130,14130,1
|
|
20231108,123300,351832950,14140,14140,14140,14130,7
|
|
20231108,123200,351733980,14140,14140,14140,14140,10
|
|
20231108,123100,351592580,14140,14140,14150,14140,5
|
|
20231108,123000,351521860,14130,14160,14160,14130,17
|
|
20231108,122900,351281560,14150,14150,14150,14150,1
|
|
20231108,122800,351267410,14160,14140,14160,14140,2
|
|
20231108,122700,351239110,14130,14150,14150,14130,4
|
|
20231108,122600,351182530,14140,14150,14150,14140,13
|
|
20231108,122500,350998700,14130,14130,14130,14130,1
|
|
20231108,122400,350984570,14140,14140,14140,14140,1
|
|
20231108,122300,350970430,14140,14150,14150,14140,2
|
|
20231108,122200,350942140,14130,14130,14130,14130,1
|
|
20231108,122100,350928010,14130,14130,14130,14130,2
|
|
20231108,122000,350899750,14130,14120,14130,14120,278
|
|
20231108,121900,346974070,14110,14110,14120,14110,5
|
|
20231108,121800,346903500,14110,14110,14120,14110,23
|
|
20231108,121700,346578950,14110,14150,14150,14110,3
|
|
20231108,121600,346536560,14120,14120,14120,14120,1
|
|
20231108,121500,346522440,14110,14110,14110,14110,1
|
|
20231108,121400,346508330,14120,14110,14120,14110,3
|
|
20231108,121300,346465980,14110,14110,14120,14110,4
|
|
20231108,121200,346409520,14110,14110,14110,14110,83
|
|
20231108,121100,345238390,14110,14110,14110,14110,2
|
|
20231108,121000,345210170,14100,14100,14110,14100,4
|
|
20231108,120900,345153750,14120,14120,14130,14120,54
|
|
20231108,120800,344391250,14120,14110,14120,14110,150
|
|
20231108,120700,342274100,14100,14110,14110,14100,3
|
|
20231108,120600,342231780,14100,14110,14110,14100,4
|
|
20231108,120500,342175370,14110,14100,14110,14100,171
|
|
20231108,120400,339764260,14100,14110,14110,14100,3
|
|
20231108,120300,339721940,14100,14110,14110,14100,33
|
|
20231108,120200,339256550,14120,14110,14120,14110,3
|
|
20231108,120100,339214200,14110,14110,14110,14100,3
|
|
20231108,120000,339171880,14100,14100,14100,14100,77
|
|
20231108,115900,338086180,14100,14110,14110,14100,3
|
|
20231108,115800,338043860,14100,14090,14100,14090,424
|
|
20231108,115700,332065470,14100,14090,14100,14090,416
|
|
20231108,115600,326201010,14090,14100,14100,14090,81
|
|
20231108,115500,325059700,14090,14100,14100,14090,3
|
|
20231108,115400,325017410,14090,14100,14100,14090,409
|
|
20231108,115300,319254580,14090,14090,14090,14090,92
|
|
20231108,115200,317958300,14090,14090,14100,14090,26
|
|
20231108,115100,317591940,14100,14100,14100,14100,22
|
|
20231108,115000,317281740,14100,14100,14100,14100,1
|
|
20231108,114900,317267640,14110,14110,14110,14110,3
|
|
20231108,114800,317225310,14110,14100,14110,14100,2
|
|
20231108,114700,317197100,14110,14100,14110,14100,48
|
|
20231108,114600,316520280,14100,14110,14110,14100,6
|
|
20231108,114500,316435660,14090,14100,14100,14090,90
|
|
20231108,114400,315167540,14090,14090,14090,14090,0
|
|
20231108,114300,315167540,14090,14140,14140,14090,470
|
|
20231108,114200,308545170,14090,14100,14100,14090,51
|
|
20231108,114100,307826100,14100,14100,14110,14100,108
|
|
20231108,114000,306303290,14150,14090,14150,14090,3
|
|
20231108,113900,306260960,14090,14110,14110,14090,62
|
|
20231108,113800,305387330,14140,14100,14140,14080,272
|
|
20231108,113700,301556110,14110,14110,14110,14110,140
|
|
20231108,113600,299580710,14150,14110,14150,14090,2039
|
|
20231108,113500,270776320,14120,14150,14150,14120,14588
|
|
20231108,113400,64374330,14150,14150,14160,14150,5
|
|
20231108,113300,64303550,14160,14160,14160,14160,2
|
|
20231108,113200,64275230,14140,14160,14160,14140,3
|
|
20231108,113100,64232790,14140,14150,14150,14140,9
|
|
20231108,113000,64105450,14140,14150,14150,14140,4
|
|
20231108,112900,64048870,14150,14140,14150,14140,3
|
|
20231108,112800,64006430,14140,14140,14140,14140,1
|
|
20231108,112700,63992290,14150,14140,14150,14140,4
|
|
20231108,112600,63935710,14150,14150,14150,14150,2
|
|
20231108,112500,63907410,14140,14140,14150,14140,3
|
|
20231108,112400,63864980,14150,14150,14150,14150,2
|
|
20231108,112300,63836680,14150,14140,14150,14140,3
|
|
20231108,112200,63794250,14150,14150,14150,14150,3
|
|
20231108,112100,63751800,14140,14150,14150,14140,3
|
|
20231108,112000,63709360,14150,14150,14150,14150,2
|
|
20231108,111900,63681060,14140,14140,14140,14140,2
|
|
20231108,111800,63652780,14150,14140,14160,14130,8
|
|
20231108,111700,63539640,14160,14160,14160,14160,0
|
|
20231108,111600,63539640,14160,14140,14160,14140,3
|
|
20231108,111500,63497200,14160,14150,14160,14150,2
|
|
20231108,111400,63468890,14130,14130,14130,14130,2
|
|
20231108,111300,63440630,14140,14140,14140,14140,1
|
|
20231108,111200,63426490,14130,14140,14140,14130,7
|
|
20231108,111100,63327570,14140,14140,14140,14140,3
|
|
20231108,111000,63285150,14130,14130,14130,14130,2
|
|
20231108,110900,63256890,14140,14130,14140,14130,8
|
|
20231108,110800,63143790,14140,14140,14140,14140,3
|
|
20231108,110700,63101370,14130,14130,14160,14130,3
|
|
20231108,110600,63058950,14130,14130,14130,14130,0
|
|
20231108,110500,63058950,14130,14130,14130,14130,5
|
|
20231108,110400,62988300,14160,14160,14160,14160,1
|
|
20231108,110300,62974140,14130,14130,14130,14130,2
|
|
20231108,110200,62945880,14130,14130,14130,14130,0
|
|
20231108,110100,62945880,14130,14130,14130,14130,2
|
|
20231108,110000,62917620,14160,14130,14160,14130,3
|
|
20231108,105900,62875200,14140,14140,14140,14140,213
|
|
20231108,105800,59863380,14140,14150,14150,14140,20
|
|
20231108,105700,59580480,14160,14160,14160,14160,26
|
|
20231108,105600,59212320,14180,14180,14180,14180,95
|
|
20231108,105500,57865220,14170,14170,14170,14170,33
|
|
20231108,105400,57397610,14170,14170,14170,14170,0
|
|
20231108,105300,57397610,14170,14170,14170,14170,0
|
|
20231108,105200,57397610,14170,14170,14170,14170,0
|
|
20231108,105100,57397610,14170,14170,14170,14170,1
|
|
20231108,105000,57383440,14170,14170,14170,14170,0
|
|
20231108,104900,57383440,14170,14170,14170,14170,0
|
|
20231108,104800,57383440,14170,14170,14170,14170,0
|
|
20231108,104700,57383440,14170,14170,14170,14170,0
|
|
20231108,104600,57383440,14170,14170,14170,14170,0
|
|
20231108,104500,57383440,14170,14160,14170,14160,83
|
|
20231108,104400,56208150,14160,14160,14160,14160,0
|
|
20231108,104300,56208150,14160,14160,14160,14160,5
|
|
20231108,104200,56137350,14130,14130,14130,14130,0
|
|
20231108,104100,56137350,14130,14130,14130,14130,0
|
|
20231108,104000,56137350,14130,14130,14130,14130,0
|
|
20231108,103900,56137350,14130,14130,14130,14130,0
|
|
20231108,103800,56137350,14130,14130,14130,14130,31
|
|
20231108,103700,55699320,14130,14130,14130,14130,82
|
|
20231108,103600,54540660,14140,14140,14140,14140,17
|
|
20231108,103500,54300280,14140,14170,14170,14140,756
|
|
20231108,103400,43610010,14170,14170,14170,14170,0
|
|
20231108,103300,43610010,14170,14170,14170,14170,0
|
|
20231108,103200,43610010,14170,14170,14170,14170,0
|
|
20231108,103100,43610010,14170,14150,14170,14150,45
|
|
20231108,103000,42973240,14150,14150,14150,14150,5
|
|
20231108,102900,42902490,14140,14140,14140,14140,0
|
|
20231108,102800,42902490,14140,14140,14140,14140,0
|
|
20231108,102700,42902490,14140,14140,14140,14140,0
|
|
20231108,102600,42902490,14140,14140,14140,14140,0
|
|
20231108,102500,42902490,14140,14140,14140,14140,0
|
|
20231108,102400,42902490,14140,14140,14140,14140,0
|
|
20231108,102300,42902490,14140,14140,14140,14140,0
|
|
20231108,102200,42902490,14140,14140,14140,14140,0
|
|
20231108,102100,42902490,14140,14140,14140,14140,0
|
|
20231108,102000,42902490,14140,14140,14140,14140,0
|
|
20231108,101900,42902490,14140,14140,14140,14140,0
|
|
20231108,101800,42902490,14140,14140,14140,14140,0
|
|
20231108,101700,42902490,14140,14140,14140,14140,0
|
|
20231108,101600,42902490,14140,14140,14140,14140,0
|
|
20231108,101500,42902490,14140,14140,14140,14140,0
|
|
20231108,101400,42902490,14140,14140,14170,14140,537
|
|
20231108,101300,35309280,14140,14140,14140,14140,0
|
|
20231108,101200,35309280,14140,14140,14140,14140,500
|
|
20231108,101100,28239280,14180,14180,14180,14180,2
|
|
20231108,101000,28210920,14170,14170,14170,14170,0
|
|
20231108,100900,28210920,14170,14170,14170,14170,0
|
|
20231108,100800,28210920,14170,14170,14170,14170,0
|
|
20231108,100700,28210920,14170,14170,14170,14170,0
|
|
20231108,100600,28210920,14170,14170,14170,14170,0
|
|
20231108,100500,28210920,14170,14170,14170,14170,0
|
|
20231108,100400,28210920,14170,14170,14170,14170,0
|
|
20231108,100300,28210920,14170,14170,14170,14170,0
|
|
20231108,100200,28210920,14170,14170,14170,14170,0
|
|
20231108,100100,28210920,14170,14170,14170,14170,300
|
|
20231108,100000,23959920,14170,14170,14170,14170,1
|
|
20231108,095900,23945750,14170,14170,14170,14170,0
|
|
20231108,095800,23945750,14170,14170,14170,14170,0
|
|
20231108,095700,23945750,14170,14170,14170,14170,0
|
|
20231108,095600,23945750,14170,14170,14170,14170,0
|
|
20231108,095500,23945750,14170,14160,14170,14160,350
|
|
20231108,095400,18986320,14160,14160,14160,14160,0
|
|
20231108,095300,18986320,14160,14140,14160,14140,308
|
|
20231108,095200,14628210,14160,14160,14160,14160,200
|
|
20231108,095100,11796210,14160,14160,14160,14160,0
|
|
20231108,095000,11796210,14160,14160,14160,14160,0
|
|
20231108,094900,11796210,14160,14160,14160,14160,10
|
|
20231108,094800,11654610,14160,14160,14160,14160,0
|
|
20231108,094700,11654610,14160,14160,14160,14160,0
|
|
20231108,094600,11654610,14160,14140,14160,14140,3
|
|
20231108,094500,11612170,14150,14150,14150,14150,0
|
|
20231108,094400,11612170,14150,14150,14150,14150,1
|
|
20231108,094300,11598020,14130,14120,14130,14120,4
|
|
20231108,094200,11541510,14170,14170,14170,14170,1
|
|
20231108,094100,11527340,14120,14140,14140,14120,106
|
|
20231108,094000,10028830,14140,14140,14140,14140,3
|
|
20231108,093900,9986410,14170,14150,14170,14140,54
|
|
20231108,093800,9222440,14170,14170,14170,14170,0
|
|
20231108,093700,9222440,14170,14170,14170,14170,0
|
|
20231108,093600,9222440,14170,14170,14170,14170,0
|
|
20231108,093500,9222440,14170,14170,14170,14170,1
|
|
20231108,093400,9208270,14170,14170,14170,14170,3
|
|
20231108,093300,9165760,14150,14150,14150,14150,0
|
|
20231108,093200,9165760,14150,14150,14150,14150,1
|
|
20231108,093100,9151610,14150,14150,14150,14150,5
|
|
20231108,093000,9080860,14160,14160,14160,14160,15
|
|
20231108,092900,8868460,14150,14140,14150,14140,4
|
|
20231108,092800,8811890,14140,14140,14140,14140,0
|
|
20231108,092700,8811890,14140,14140,14140,14140,0
|
|
20231108,092600,8811890,14140,14140,14140,14140,7
|
|
20231108,092500,8712910,14140,14150,14150,14140,16
|
|
20231108,092400,8486660,14130,14110,14130,14110,25
|
|
20231108,092300,8133590,14130,14190,14190,14130,165
|
|
20231108,092200,5798490,14190,14190,14190,14190,0
|
|
20231108,092100,5798490,14190,14190,14190,14190,2
|
|
20231108,092000,5770110,14190,14200,14200,14190,12
|
|
20231108,091900,5599730,14200,14190,14200,14190,10
|
|
20231108,091800,5457750,14200,14190,14200,14190,11
|
|
20231108,091700,5301650,14190,14190,14190,14190,10
|
|
20231108,091600,5159750,14190,14190,14190,14190,0
|
|
20231108,091500,5159750,14190,14190,14190,14190,0
|
|
20231108,091400,5159750,14190,14190,14190,14190,0
|
|
20231108,091300,5159750,14190,14190,14190,14190,1
|
|
20231108,091200,5145560,14160,14160,14160,14160,0
|
|
20231108,091100,5145560,14160,14160,14160,14150,189
|
|
20231108,091000,2469720,14230,14180,14230,14150,19
|
|
20231108,090900,2200460,14150,14150,14150,14150,1
|
|
20231108,090800,2186310,14190,14190,14190,14190,18
|
|
20231108,090700,1930890,14180,14160,14180,14160,17
|
|
20231108,090600,1690130,14210,14240,14240,14210,101
|
|
20231108,090500,254890,14240,14240,14240,14240,0
|
|
20231108,090400,254890,14240,14240,14240,14240,0
|
|
20231108,090300,254890,14240,14240,14240,14240,1
|
|
20231108,090200,240650,14150,14150,14150,14150,11
|
|
20231108,090100,85000,14150,14150,14150,14150,0
|
|
20231108,090000,85000,14150,14250,14250,14150,6
|